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
2011/12/30 9,540 9,550 9,510 9,510 783
2011/12/29 9,510 9,510 9,450 9,490 897
2011/12/28 9,550 9,580 9,550 9,550 575
2011/12/27 9,590 9,600 9,550 9,580 918
2011/12/26 9,560 9,610 9,560 9,600 9,504
2011/12/22 9,460 9,470 9,420 9,440 1,624
2011/12/21 9,420 9,450 9,420 9,420 5,484
2011/12/20 9,210 9,250 9,210 9,250 821
2011/12/19 9,260 9,260 9,210 9,210 1,539
2011/12/16 9,300 9,320 9,240 9,280 1,670
2011/12/15 9,270 9,270 9,210 9,220 2,650
2011/12/14 9,310 9,370 9,310 9,320 1,286
2011/12/13 9,360 9,400 9,360 9,370 539
2011/12/12 9,450 9,470 9,430 9,470 1,692
2011/12/09 9,360 9,390 9,320 9,340 1,939
2011/12/08 9,480 9,480 9,450 9,450 2,047
2011/12/07 9,410 9,460 9,410 9,460 6,993
2011/12/06 9,400 9,400 9,320 9,320 795
2011/12/05 9,410 9,440 9,400 9,430 838
2011/12/02 9,320 9,360 9,320 9,350 1,470
2011/12/01 9,300 9,370 9,290 9,350 6,205
2011/11/30 9,000 9,030 8,970 8,970 396
2011/11/29 9,000 9,060 8,960 9,060 2,310
2011/11/28 8,810 8,880 8,800 8,850 2,313
2011/11/25 8,690 8,700 8,660 8,700 1,499
2011/11/24 8,740 8,840 8,710 8,720 17,689
2011/11/22 8,890 8,950 8,880 8,930 3,933
2011/11/21 9,020 9,020 8,990 9,010 2,195
2011/11/18 9,070 9,080 9,020 9,040 3,869
2011/11/17 9,180 9,230 9,130 9,220 2,140
2011/11/16 9,310 9,330 9,210 9,210 2,887
2011/11/15 9,350 9,350 9,310 9,350 1,255
2011/11/14 9,460 9,460 9,410 9,420 3,122
2011/11/11 9,220 9,300 9,210 9,280 3,169
2011/11/10 9,120 9,190 9,120 9,140 3,552
2011/11/09 9,430 9,450 9,390 9,410 1,384
2011/11/08 9,410 9,430 9,370 9,370 1,329
2011/11/07 9,370 9,410 9,340 9,370 1,281
2011/11/04 9,400 9,400 9,350 9,380 2,312
2011/11/02 9,170 9,240 9,150 9,240 2,769
2011/11/01 9,370 9,420 9,290 9,310 5,873
2011/10/31 9,210 9,640 9,200 9,610 10,278
2011/10/28 9,310 9,320 9,230 9,250 8,480
2011/10/27 9,060 9,150 9,040 9,110 5,911
2011/10/26 8,890 8,960 8,890 8,940 2,016
2011/10/25 9,070 9,070 8,980 8,980 3,269
2011/10/24 8,980 9,030 8,970 9,030 7,446
2011/10/21 8,840 8,860 8,820 8,840 556
2011/10/20 8,820 8,840 8,770 8,780 1,070
2011/10/19 8,860 8,860 8,810 8,830 4,076
2011/10/18 8,680 8,720 8,680 8,690 7,144
2011/10/17 8,950 9,010 8,950 8,950 5,723
2011/10/14 8,790 8,800 8,750 8,800 1,762
2011/10/13 8,810 8,840 8,800 8,800 2,419
2011/10/12 8,700 8,720 8,650 8,700 2,098
2011/10/11 8,720 8,750 8,700 8,730 6,926
2011/10/07 8,500 8,500 8,460 8,460 4,467
2011/10/06 8,300 8,350 8,300 8,340 4,359
2011/10/05 8,250 8,250 8,170 8,200 2,682
2011/10/04 8,120 8,160 8,090 8,160 6,720
2011/10/03 8,370 8,400 8,300 8,320 2,486
2011/09/30 8,530 8,530 8,460 8,470 1,959
2011/09/29 8,380 8,480 8,360 8,470 2,207
2011/09/28 8,520 8,530 8,470 8,490 4,832
2011/09/27 8,380 8,430 8,370 8,430 3,980
2011/09/26 8,320 8,320 8,110 8,130 7,384
2011/09/22 8,480 8,500 8,400 8,430 1,669
2011/09/21 8,640 8,670 8,620 8,650 917
2011/09/20 8,650 8,660 8,620 8,640 2,020
2011/09/16 8,790 8,790 8,730 8,770 6,939
2011/09/15 8,580 8,610 8,550 8,570 1,858
2011/09/14 8,470 8,500 8,370 8,370 1,432
2011/09/13 8,490 8,530 8,480 8,480 2,748
2011/09/12 8,460 8,470 8,360 8,400 5,108
2011/09/09 8,700 8,780 8,700 8,710 1,124
2011/09/08 8,800 8,800 8,740 8,760 2,049
2011/09/07 8,600 8,630 8,580 8,630 3,280
2011/09/06 8,400 8,410 8,360 8,370 3,838
2011/09/05 8,570 8,580 8,500 8,520 3,650
2011/09/02 8,760 8,810 8,720 8,760 1,792
2011/09/01 8,830 8,970 8,830 8,910 3,002
2011/08/31 8,760 8,800 8,750 8,760 1,889
2011/08/30 8,800 8,820 8,790 8,810 2,293
2011/08/29 8,610 8,690 8,610 8,680 1,981
2011/08/26 8,580 8,630 8,580 8,600 1,192
2011/08/25 8,630 8,640 8,590 8,610 3,202
2011/08/24 8,490 8,490 8,410 8,420 3,549
2011/08/23 8,280 8,370 8,270 8,340 1,885
2011/08/22 8,270 8,290 8,200 8,230 7,508
2011/08/19 8,330 8,390 8,300 8,330 6,490
2011/08/18 8,670 8,670 8,600 8,620 1,057
2011/08/17 8,650 8,720 8,650 8,690 1,106
2011/08/16 8,700 8,730 8,650 8,650 3,665
2011/08/15 8,630 8,680 8,630 8,670 6,477
2011/08/12 8,450 8,470 8,370 8,420 18,230
2011/08/11 8,160 8,430 8,160 8,240 8,374
2011/08/10 8,570 8,570 8,460 8,470 12,550
2011/08/09 8,210 8,210 7,970 8,180 21,478
2011/08/08 8,690 8,740 8,550 8,590 11,637
2011/08/05 9,190 9,230 9,130 9,140 5,835
2011/08/04 9,390 9,650 9,340 9,620 3,524
2011/08/03 9,380 9,400 9,340 9,350 5,812
2011/08/02 9,610 9,660 9,520 9,660 4,521
2011/08/01 9,780 9,950 9,760 9,810 2,040
2011/07/29 9,740 9,750 9,630 9,660 3,842
2011/07/28 9,800 9,810 9,780 9,790 2,127
2011/07/27 9,960 9,960 9,930 9,940 2,851
2011/07/26 10,080 10,080 10,010 10,070 652
2011/07/25 10,080 10,080 10,030 10,060 948
2011/07/22 10,210 10,260 10,210 10,260 726
2011/07/21 10,110 10,150 10,100 10,130 608
2011/07/20 10,180 10,180 10,140 10,170 452
2011/07/19 10,030 10,040 10,000 10,010 367
2011/07/15 10,020 10,070 10,020 10,070 607
2011/07/14 10,020 10,090 9,970 10,050 2,324
2011/07/13 10,120 10,140 10,100 10,140 1,463
2011/07/12 10,270 10,280 10,180 10,210 1,514
2011/07/11 10,410 10,410 10,370 10,410 1,086
2011/07/08 10,530 10,560 10,530 10,540 1,001
2011/07/07 10,420 10,450 10,410 10,450 827
2011/07/06 10,370 10,400 10,350 10,400 893
2011/07/05 10,360 10,400 10,360 10,370 1,141
2011/07/04 10,340 10,370 10,300 10,310 1,909
2011/07/01 10,180 10,190 10,170 10,180 3,456
2011/06/30 10,070 10,080 10,050 10,070 587
2011/06/29 10,050 10,090 10,040 10,050 1,488
2011/06/28 9,910 9,940 9,900 9,900 1,107
2011/06/27 9,900 9,900 9,700 9,790 1,223
2011/06/24 9,910 9,940 9,890 9,930 475
2011/06/23 9,890 9,900 9,860 9,870 566
2011/06/22 9,940 9,960 9,930 9,940 2,069
2011/06/21 9,880 9,900 9,850 9,880 1,496
2011/06/20 9,790 9,800 9,750 9,750 384
2011/06/17 9,860 9,860 9,800 9,820 260
2011/06/16 9,790 9,830 9,780 9,780 703
2011/06/15 9,910 9,910 9,840 9,870 388
2011/06/14 9,790 9,850 9,750 9,850 770
2011/06/13 9,780 9,810 9,780 9,800 665
2011/06/10 9,890 9,900 9,850 9,860 838
2011/06/09 9,800 9,870 9,800 9,850 864
2011/06/08 9,880 9,880 9,810 9,850 814
2011/06/07 9,870 9,930 9,850 9,930 781
2011/06/06 9,930 9,950 9,890 9,930 1,940
2011/06/03 10,090 10,090 10,020 10,060 838
2011/06/02 10,130 10,170 10,110 10,150 1,173
2011/06/01 10,440 10,440 10,380 10,410 2,066
2011/05/31 10,250 10,390 10,250 10,390 2,586
2011/05/30 10,230 10,250 10,220 10,220 152
2011/05/27 10,270 10,280 10,230 10,260 2,214
2011/05/26 10,310 10,320 10,280 10,300 290
2011/05/25 10,270 10,290 10,200 10,200 947
2011/05/24 10,300 10,330 10,290 10,310 1,500
2011/05/23 10,360 10,390 10,330 10,370 1,077
2011/05/20 10,450 10,470 10,440 10,470 2,570
2011/05/19 10,420 10,440 10,390 10,390 1,981
2011/05/18 10,350 10,350 10,290 10,330 278
2011/05/17 10,290 10,370 10,270 10,360 566
2011/05/16 10,250 10,310 10,250 10,310 1,307
2011/05/13 10,400 10,430 10,350 10,410 472
2011/05/12 10,370 10,390 10,360 10,370 514
2011/05/11 10,450 10,470 10,440 10,470 743
2011/05/10 10,310 10,320 10,280 10,320 1,060
2011/05/09 10,360 10,390 10,320 10,360 1,082
2011/05/06 10,260 10,320 10,250 10,310 2,639
2011/05/02 10,550 10,680 10,540 10,680 1,269
2011/04/28 10,570 10,600 10,530 10,530 895
2011/04/27 10,390 10,430 10,390 10,410 520
2011/04/26 10,360 10,360 10,310 10,340 489
2011/04/25 10,380 10,440 10,380 10,420 1,116
2011/04/22 10,340 10,420 10,140 10,310 913
2011/04/21 10,470 10,470 10,390 10,410 2,313
2011/04/20 10,340 10,380 10,290 10,370 1,247
2011/04/19 10,200 10,200 10,140 10,200 2,453
2011/04/18 10,410 10,420 10,360 10,370 634
2011/04/15 10,420 10,420 10,350 10,360 1,707
2011/04/14 10,410 10,410 10,340 10,390 1,124
2011/04/13 10,410 10,520 10,410 10,500 1,770
2011/04/12 10,570 10,600 10,410 10,490 1,601
2011/04/11 10,730 10,730 10,630 10,670 1,746
2011/04/08 10,690 10,740 10,670 10,740 887
2011/04/07 10,770 10,770 10,700 10,740 2,704
2011/04/06 10,690 10,750 10,660 10,730 1,010
2011/04/05 10,570 10,590 10,570 10,570 1,971
2011/04/04 10,550 10,560 10,530 10,550 1,416
2011/04/01 10,400 10,490 10,400 10,450 5,197
2011/03/31 10,410 10,420 10,330 10,370 1,829
2011/03/30 10,250 10,370 10,250 10,370 1,322
2011/03/29 10,060 10,120 10,060 10,120 643
2011/03/28 10,100 10,150 10,100 10,150 1,651
2011/03/25 10,000 10,040 10,000 10,040 713
2011/03/24 9,890 9,920 9,880 9,900 444
2011/03/23 9,860 9,860 9,800 9,800 815
2011/03/22 10,180 10,180 9,830 9,860 1,627
2011/03/18 9,490 9,840 9,450 9,790 3,475
2011/03/17 9,330 9,490 9,260 9,390 4,068
2011/03/16 9,710 9,870 9,660 9,780 2,970
2011/03/15 9,890 9,920 9,630 9,750 1,320
2011/03/14 9,890 10,020 9,850 9,970 2,834
2011/03/11 10,060 10,090 10,060 10,060 1,057
2011/03/10 10,200 10,200 10,150 10,170 675
2011/03/09 10,220 10,240 10,210 10,230 1,089
2011/03/08 10,080 10,090 10,070 10,080 526
2011/03/07 10,120 10,140 10,080 10,080 1,663
2011/03/04 10,170 10,220 10,160 10,210 1,771
2011/03/03 9,960 10,020 9,960 10,020 690
2011/03/02 9,960 10,080 9,930 9,950 1,842
2011/03/01 10,080 10,150 10,080 10,150 2,057
2011/02/28 9,970 9,990 9,960 9,980 4,602
2011/02/25 9,980 10,020 9,970 10,020 2,338
2011/02/24 10,100 10,100 10,040 10,050 1,390
2011/02/23 10,210 10,350 10,160 10,200 2,145
2011/02/22 10,320 10,340 10,260 10,320 962
2011/02/21 10,360 10,390 10,360 10,380 204
2011/02/18 10,340 10,370 10,300 10,330 2,436
2011/02/17 10,360 10,360 10,330 10,330 1,180
2011/02/16 10,300 10,360 10,300 10,350 473
2011/02/15 10,300 10,310 10,250 10,290 669
2011/02/14 10,340 10,340 10,280 10,310 1,138
2011/02/10 10,170 10,180 10,140 10,160 964
2011/02/09 10,130 10,150 10,110 10,110 553
2011/02/08 10,100 10,100 10,040 10,050 710
2011/02/07 9,990 10,020 9,980 10,000 1,337
2011/02/04 9,900 9,920 9,880 9,890 336
2011/02/03 9,850 9,880 9,850 9,870 346
2011/02/02 9,840 9,880 9,830 9,840 792
2011/02/01 9,800 9,850 9,790 9,800 803
2011/01/31 9,750 9,910 9,720 9,910 4,176
2011/01/28 9,970 9,980 9,940 9,940 875
2011/01/27 9,890 9,920 9,890 9,900 215
2011/01/26 9,930 9,930 9,890 9,890 918
2011/01/25 9,920 9,970 9,920 9,950 655
2011/01/24 9,860 9,910 9,840 9,910 787
2011/01/21 9,840 9,850 9,830 9,840 605
2011/01/20 9,800 9,820 9,760 9,780 671
2011/01/19 9,840 9,840 9,800 9,830 940
2011/01/18 9,760 9,780 9,740 9,740 543
2011/01/17 9,840 9,840 9,790 9,830 670
2011/01/14 9,760 9,790 9,730 9,730 752
2011/01/13 9,850 9,850 9,790 9,800 1,542
2011/01/12 9,810 9,810 9,750 9,750 397
2011/01/11 9,710 9,760 9,690 9,750 886
2011/01/07 9,810 9,820 9,780 9,810 284
2011/01/06 9,790 9,840 9,780 9,780 523
2011/01/05 9,650 9,650 9,600 9,600 242
2011/01/04 9,590 9,650 9,580 9,650 1,045

このページの先頭へ