(NEXT FUNDS)ダウ・ジョーンズ工業株30種(1546)の株価時系列情報
(NEXT FUNDS)ダウ・ジョーンズ工業株30種(1546)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2010/12/30 | 9,500 | 9,560 | 9,490 | 9,490 | 1,040 |
2010/12/29 | 9,590 | 9,600 | 9,570 | 9,570 | 100 |
2010/12/28 | 9,740 | 9,740 | 9,580 | 9,600 | 635 |
2010/12/27 | 9,770 | 9,770 | 9,630 | 9,650 | 875 |
2010/12/24 | 9,700 | 9,700 | 9,650 | 9,680 | 675 |
2010/12/22 | 9,690 | 9,690 | 9,650 | 9,680 | 208 |
2010/12/21 | 9,630 | 9,650 | 9,630 | 9,650 | 146 |
2010/12/20 | 9,700 | 9,700 | 9,600 | 9,600 | 699 |
2010/12/17 | 9,750 | 9,750 | 9,690 | 9,690 | 722 |
2010/12/16 | 9,750 | 9,750 | 9,710 | 9,740 | 224 |
2010/12/15 | 9,700 | 9,700 | 9,650 | 9,700 | 1,599 |
2010/12/14 | 9,620 | 9,620 | 9,570 | 9,580 | 612 |
2010/12/13 | 9,650 | 9,680 | 9,630 | 9,680 | 952 |
2010/12/10 | 9,620 | 9,620 | 9,570 | 9,620 | 499 |
2010/12/09 | 9,650 | 9,770 | 9,620 | 9,740 | 726 |
2010/12/08 | 9,570 | 9,580 | 9,540 | 9,580 | 621 |
2010/12/07 | 9,480 | 9,480 | 9,430 | 9,470 | 109 |
2010/12/06 | 9,540 | 9,540 | 9,470 | 9,470 | 331 |
2010/12/03 | 9,630 | 9,630 | 9,540 | 9,570 | 350 |
2010/12/02 | 9,530 | 9,560 | 9,520 | 9,560 | 1,296 |
2010/12/01 | 9,300 | 9,320 | 9,270 | 9,320 | 763 |
2010/11/30 | 9,400 | 9,400 | 9,320 | 9,320 | 126 |
2010/11/29 | 9,430 | 9,440 | 9,380 | 9,400 | 229 |
2010/11/26 | 9,430 | 9,470 | 9,430 | 9,440 | 292 |
2010/11/25 | 9,430 | 9,430 | 9,380 | 9,380 | 460 |
2010/11/24 | 9,270 | 9,320 | 9,270 | 9,290 | 629 |
2010/11/22 | 9,450 | 9,490 | 9,440 | 9,450 | 354 |
2010/11/19 | 9,460 | 9,460 | 9,380 | 9,380 | 753 |
2010/11/18 | 9,270 | 9,320 | 9,240 | 9,320 | 1,090 |
2010/11/17 | 9,250 | 9,310 | 9,250 | 9,310 | 521 |
2010/11/16 | 9,350 | 9,360 | 9,330 | 9,330 | 210 |
2010/11/15 | 9,280 | 9,340 | 9,280 | 9,330 | 242 |
2010/11/12 | 9,330 | 9,370 | 9,260 | 9,310 | 1,109 |
2010/11/11 | 9,340 | 9,390 | 9,340 | 9,380 | 328 |
2010/11/10 | 9,300 | 9,360 | 9,300 | 9,360 | 527 |
2010/11/09 | 9,320 | 9,330 | 9,280 | 9,300 | 608 |
2010/11/08 | 9,360 | 9,360 | 9,330 | 9,350 | 310 |
2010/11/05 | 9,280 | 9,340 | 9,280 | 9,320 | 1,096 |
2010/11/04 | 9,150 | 9,170 | 9,110 | 9,110 | 285 |
2010/11/02 | 9,030 | 9,060 | 9,030 | 9,030 | 248 |
2010/11/01 | 9,020 | 9,120 | 9,020 | 9,040 | 1,188 |
2010/10/29 | 9,030 | 9,040 | 8,950 | 8,970 | 661 |
2010/10/28 | 9,150 | 9,150 | 9,130 | 9,130 | 247 |
2010/10/27 | 9,160 | 9,180 | 9,130 | 9,150 | 854 |
2010/10/26 | 9,080 | 9,100 | 9,050 | 9,050 | 346 |
2010/10/25 | 9,150 | 9,150 | 9,110 | 9,120 | 317 |
2010/10/22 | 9,090 | 9,130 | 9,090 | 9,130 | 23 |
2010/10/21 | 9,070 | 9,110 | 9,070 | 9,090 | 319 |
2010/10/20 | 9,000 | 9,040 | 8,970 | 9,030 | 156 |
2010/10/19 | 9,030 | 9,100 | 9,030 | 9,100 | 225 |
2010/10/18 | 9,070 | 9,070 | 9,010 | 9,010 | 371 |
2010/10/15 | 9,100 | 9,120 | 9,070 | 9,070 | 364 |
2010/10/14 | 9,140 | 9,140 | 9,080 | 9,120 | 243 |
2010/10/13 | 9,090 | 9,100 | 9,080 | 9,100 | 103 |
2010/10/12 | 9,140 | 9,140 | 9,030 | 9,040 | 146 |
2010/10/08 | 9,070 | 9,120 | 9,070 | 9,080 | 111 |
2010/10/07 | 9,150 | 9,150 | 9,120 | 9,150 | 29 |
2010/10/06 | 9,170 | 9,170 | 9,120 | 9,140 | 376 |
2010/10/05 | 9,060 | 9,090 | 9,030 | 9,070 | 702 |
2010/10/04 | 9,070 | 9,110 | 9,040 | 9,040 | 195 |
2010/10/01 | 9,070 | 9,080 | 9,040 | 9,050 | 452 |
2010/09/30 | 9,140 | 9,140 | 9,040 | 9,040 | 271 |
2010/09/29 | 9,180 | 9,180 | 9,130 | 9,130 | 200 |
2010/09/28 | 9,180 | 9,190 | 9,130 | 9,130 | 365 |
2010/09/27 | 9,220 | 9,220 | 9,180 | 9,200 | 242 |
2010/09/24 | 9,000 | 9,100 | 9,000 | 9,040 | 263 |
2010/09/22 | 9,120 | 9,190 | 9,120 | 9,180 | 65 |
2010/09/21 | 9,250 | 9,250 | 9,170 | 9,210 | 130 |
2010/09/17 | 9,160 | 9,200 | 9,160 | 9,180 | 23 |
2010/09/16 | 9,080 | 9,080 | 9,050 | 9,050 | 35 |
2010/09/15 | 8,800 | 9,000 | 8,790 | 9,000 | 309 |
2010/09/14 | 8,850 | 8,850 | 8,810 | 8,840 | 321 |
2010/09/13 | 8,900 | 8,930 | 8,880 | 8,880 | 308 |
2010/09/10 | 8,800 | 8,830 | 8,760 | 8,760 | 101 |
2010/09/09 | 8,800 | 8,800 | 8,710 | 8,710 | 104 |
2010/09/08 | 8,730 | 8,730 | 8,670 | 8,690 | 84 |
2010/09/07 | 8,990 | 8,990 | 8,850 | 8,850 | 298 |
2010/09/06 | 8,880 | 8,880 | 8,840 | 8,860 | 175 |
2010/09/03 | 8,740 | 8,750 | 8,720 | 8,740 | 143 |
2010/09/02 | 8,750 | 8,750 | 8,660 | 8,660 | 175 |
2010/09/01 | 8,510 | 8,580 | 8,510 | 8,530 | 218 |
2010/08/31 | 8,520 | 8,520 | 8,440 | 8,440 | 220 |
2010/08/30 | 8,700 | 8,810 | 8,680 | 8,680 | 167 |
2010/08/27 | 8,440 | 8,510 | 8,430 | 8,500 | 220 |
2010/08/26 | 8,570 | 8,570 | 8,520 | 8,560 | 81 |
2010/08/25 | 8,490 | 8,520 | 8,460 | 8,460 | 153 |
2010/08/24 | 8,650 | 8,670 | 8,630 | 8,630 | 133 |
2010/08/23 | 8,780 | 8,790 | 8,760 | 8,760 | 39 |
2010/08/20 | 8,770 | 8,770 | 8,730 | 8,760 | 250 |
2010/08/19 | 8,880 | 8,930 | 8,880 | 8,930 | 73 |
2010/08/18 | 8,860 | 8,870 | 8,860 | 8,870 | 143 |
2010/08/17 | 8,790 | 8,840 | 8,740 | 8,780 | 163 |
2010/08/16 | 8,890 | 8,890 | 8,790 | 8,790 | 81 |
2010/08/13 | 0 | 0 | 0 | 0 | 0 |