日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(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

このページの先頭へ