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
2012/12/28 10,870 10,890 10,830 10,850 3,315
2012/12/27 10,860 10,860 10,800 10,840 3,435
2012/12/26 10,710 10,850 10,700 10,850 16,945
2012/12/25 10,640 10,710 10,610 10,710 1,151
2012/12/21 10,810 10,810 10,560 10,600 2,209
2012/12/20 10,710 10,780 10,660 10,660 1,777
2012/12/19 10,860 10,860 10,820 10,850 1,943
2012/12/18 10,700 10,770 10,700 10,760 938
2012/12/17 10,640 10,680 10,620 10,670 749
2012/12/14 10,620 10,680 10,550 10,600 2,854
2012/12/13 10,600 10,680 10,570 10,670 2,893
2012/12/12 10,500 10,570 10,500 10,520 1,868
2012/12/11 10,420 10,430 10,390 10,420 332
2012/12/10 10,400 10,450 10,370 10,400 1,548
2012/12/07 10,340 10,370 10,330 10,360 1,261
2012/12/06 10,320 10,340 10,310 10,340 880
2012/12/05 10,220 10,320 10,170 10,310 1,107
2012/12/04 10,260 10,260 10,200 10,260 2,036
2012/12/03 10,310 10,330 10,280 10,300 5,824
2012/11/30 10,280 10,330 10,260 10,320 1,161
2012/11/29 10,250 10,310 10,250 10,310 870
2012/11/28 10,230 10,240 10,160 10,200 1,348
2012/11/27 10,260 10,300 10,240 10,270 1,117
2012/11/26 10,330 10,360 10,300 10,300 4,018
2012/11/22 10,200 10,240 10,200 10,210 2,444
2012/11/21 10,090 10,140 10,090 10,120 1,610
2012/11/20 10,120 10,130 10,060 10,060 3,408
2012/11/19 9,980 10,050 9,980 10,010 4,387
2012/11/16 9,890 9,910 9,870 9,900 1,301
2012/11/15 9,770 9,880 9,770 9,880 1,457
2012/11/14 9,780 9,810 9,780 9,810 393
2012/11/13 9,840 9,850 9,710 9,770 2,610
2012/11/12 9,810 9,850 9,800 9,850 1,134
2012/11/09 9,850 9,880 9,830 9,870 3,516
2012/11/08 9,970 9,990 9,940 9,960 4,260
2012/11/07 10,200 10,200 10,120 10,180 583
2012/11/06 10,120 10,140 10,110 10,120 854
2012/11/05 10,130 10,150 10,110 10,140 556
2012/11/02 10,210 10,230 10,200 10,220 3,418
2012/11/01 10,050 10,100 10,030 10,070 230
2012/10/31 10,040 10,090 10,020 10,050 1,972
2012/10/30 10,030 10,030 9,950 9,960 770
2012/10/29 10,010 10,070 10,010 10,030 2,928
2012/10/26 10,120 10,130 10,020 10,020 452
2012/10/25 10,070 10,130 10,030 10,130 1,627
2012/10/24 10,100 10,130 10,070 10,100 1,974
2012/10/23 10,300 10,300 10,260 10,260 854
2012/10/22 10,170 10,250 10,140 10,250 880
2012/10/19 10,350 10,350 10,320 10,320 643
2012/10/18 10,210 10,310 10,210 10,300 2,546
2012/10/17 10,270 10,280 10,200 10,200 2,300
2012/10/16 10,170 10,220 10,160 10,220 626
2012/10/15 10,070 10,080 10,030 10,070 2,121
2012/10/12 10,050 10,100 10,050 10,100 262
2012/10/11 9,970 10,040 9,970 10,020 756
2012/10/10 10,140 10,160 10,100 10,130 530
2012/10/09 10,250 10,270 10,230 10,270 144
2012/10/05 10,270 10,280 10,210 10,250 1,507
2012/10/04 10,190 10,270 10,190 10,240 945
2012/10/03 10,160 10,160 10,110 10,130 200
2012/10/02 10,120 10,160 10,120 10,130 221
2012/10/01 10,040 10,070 10,030 10,030 281
2012/09/28 10,100 10,100 10,060 10,060 114
2012/09/27 10,070 10,110 10,050 10,110 302
2012/09/26 10,100 10,110 10,060 10,090 461
2012/09/25 10,140 10,190 10,140 10,160 504
2012/09/24 10,230 10,230 10,160 10,190 892
2012/09/21 10,210 10,260 10,210 10,250 278
2012/09/20 10,240 10,240 10,140 10,170 1,203
2012/09/19 10,290 10,400 10,240 10,400 611
2012/09/18 10,260 10,270 10,200 10,240 927
2012/09/14 10,130 10,140 10,090 10,120 2,470
2012/09/13 9,980 10,000 9,980 9,980 1,540
2012/09/12 9,960 9,990 9,950 9,980 432
2012/09/11 9,970 9,970 9,920 9,930 335
2012/09/10 10,010 10,010 9,970 9,990 357
2012/09/07 10,090 10,090 10,050 10,080 2,960
2012/09/06 9,850 9,870 9,820 9,860 168
2012/09/05 9,850 9,850 9,800 9,810 255
2012/09/04 9,830 9,880 9,830 9,860 257
2012/09/03 9,780 9,810 9,760 9,770 513
2012/08/31 9,780 9,800 9,760 9,780 266
2012/08/30 9,870 9,870 9,800 9,840 107
2012/08/29 9,820 9,860 9,820 9,860 147
2012/08/28 9,890 9,890 9,830 9,830 292
2012/08/27 9,920 9,940 9,880 9,880 393
2012/08/24 9,830 9,830 9,790 9,820 356
2012/08/23 9,900 9,930 9,890 9,920 495
2012/08/22 10,010 10,010 9,950 9,960 668
2012/08/21 10,050 10,050 10,010 10,050 841
2012/08/20 10,090 10,100 10,050 10,050 423
2012/08/17 10,000 10,030 10,000 10,020 568
2012/08/16 9,940 9,990 9,940 9,990 505
2012/08/15 9,900 9,900 9,860 9,880 330
2012/08/14 9,840 9,880 9,830 9,880 252
2012/08/13 9,860 9,860 9,820 9,850 465
2012/08/10 9,910 9,910 9,820 9,860 1,256
2012/08/09 9,840 9,920 9,840 9,900 1,224
2012/08/08 9,870 9,900 9,800 9,800 10,478
2012/08/07 10,420 10,440 10,400 10,430 524
2012/08/06 10,480 10,480 10,410 10,440 734
2012/08/03 10,220 10,240 10,190 10,240 182
2012/08/02 10,310 10,370 10,310 10,330 558
2012/08/01 10,280 10,320 10,260 10,320 266
2012/07/31 10,330 10,400 10,320 10,380 597
2012/07/30 10,400 10,410 10,370 10,370 915
2012/07/27 10,200 10,270 10,190 10,270 853
2012/07/26 10,080 10,080 10,020 10,050 1,122
2012/07/25 9,970 10,000 9,930 9,950 1,375
2012/07/24 10,000 10,060 10,000 10,050 381
2012/07/23 10,150 10,150 10,040 10,040 301
2012/07/20 10,260 10,260 10,220 10,220 172
2012/07/19 10,280 10,300 10,260 10,270 2,566
2012/07/18 10,210 10,240 10,170 10,170 148
2012/07/17 10,110 10,210 10,110 10,210 652
2012/07/13 10,150 10,170 10,100 10,110 665
2012/07/12 10,160 10,160 10,080 10,100 235
2012/07/11 10,170 10,170 10,110 10,160 2,487
2012/07/10 10,250 10,260 10,210 10,210 133
2012/07/09 10,280 10,300 10,260 10,290 455
2012/07/06 10,440 10,440 10,380 10,380 177
2012/07/05 10,410 10,440 10,400 10,420 307
2012/07/04 10,410 10,450 10,400 10,400 1,476
2012/07/03 10,320 10,370 10,320 10,350 403
2012/07/02 10,370 10,400 10,300 10,300 979
2012/06/29 10,090 10,240 10,070 10,230 403
2012/06/28 10,140 10,160 10,130 10,130 240
2012/06/27 10,090 10,100 10,020 10,090 308
2012/06/26 10,090 10,110 10,040 10,100 809
2012/06/25 10,240 10,260 10,190 10,190 458
2012/06/22 10,170 10,260 10,170 10,230 852
2012/06/21 10,270 10,300 10,270 10,300 954
2012/06/20 10,240 10,240 10,200 10,210 203
2012/06/19 10,210 10,210 10,180 10,180 756
2012/06/18 10,280 10,320 10,260 10,260 1,916
2012/06/15 10,200 10,230 10,140 10,140 3,135
2012/06/14 10,100 10,120 10,070 10,120 950
2012/06/13 10,140 10,150 10,120 10,140 263
2012/06/12 10,000 10,050 9,970 10,030 1,939
2012/06/11 10,260 10,320 10,240 10,320 2,612
2012/06/08 10,080 10,090 9,970 9,980 830
2012/06/07 10,030 10,060 10,000 10,020 1,640
2012/06/06 9,730 9,790 9,700 9,760 1,022
2012/06/05 9,590 9,670 9,590 9,670 1,630
2012/06/04 9,530 9,580 9,510 9,550 4,402
2012/06/01 9,870 9,870 9,790 9,810 1,291
2012/05/31 9,940 9,940 9,890 9,940 1,668
2012/05/30 10,150 10,150 10,110 10,120 494
2012/05/29 10,070 10,130 10,070 10,120 3,060
2012/05/28 10,110 10,110 10,060 10,100 487
2012/05/25 10,090 10,130 10,090 10,100 1,165
2012/05/24 10,000 10,060 10,000 10,060 538
2012/05/23 10,100 10,130 10,010 10,020 316
2012/05/22 10,090 10,090 10,020 10,060 693
2012/05/21 9,900 9,970 9,900 9,960 2,056
2012/05/18 10,050 10,050 9,920 9,940 2,770
2012/05/17 10,250 10,300 10,250 10,290 941
2012/05/16 10,300 10,300 10,210 10,210 959
2012/05/15 10,250 10,300 10,250 10,300 805
2012/05/14 10,330 10,390 10,330 10,380 286
2012/05/11 10,340 10,360 10,300 10,300 341
2012/05/10 10,290 10,370 10,280 10,360 1,822
2012/05/09 10,430 10,430 10,350 10,390 1,051
2012/05/08 10,480 10,530 10,470 10,480 1,014
2012/05/07 10,400 10,420 10,350 10,380 2,371
2012/05/02 10,710 10,790 10,700 10,790 1,765
2012/05/01 10,700 10,700 10,630 10,660 535
2012/04/27 10,800 10,830 10,720 10,740 1,271
2012/04/26 10,770 10,770 10,700 10,740 775
2012/04/25 10,730 10,730 10,680 10,680 241
2012/04/24 10,600 10,610 10,550 10,550 1,055
2012/04/23 10,690 10,710 10,660 10,670 910
2012/04/20 10,700 10,700 10,670 10,680 263
2012/04/19 10,680 10,700 10,670 10,700 1,121
2012/04/18 10,660 10,750 10,660 10,750 1,573
2012/04/17 10,480 10,480 10,420 10,420 577
2012/04/16 10,440 10,490 10,380 10,400 2,467
2012/04/13 10,600 10,620 10,560 10,570 1,907
2012/04/12 10,450 10,460 10,410 10,460 1,378
2012/04/11 10,370 10,420 10,330 10,420 3,115
2012/04/10 10,580 10,640 10,560 10,560 521
2012/04/09 10,560 10,620 10,540 10,570 777
2012/04/06 10,810 10,810 10,760 10,800 1,588
2012/04/05 10,810 10,850 10,780 10,850 2,532
2012/04/04 10,940 10,960 10,890 10,890 1,656
2012/04/03 10,840 10,910 10,840 10,910 1,020
2012/04/02 11,040 11,080 11,030 11,030 802
2012/03/30 10,890 10,890 10,810 10,870 1,375
2012/03/29 10,940 10,960 10,860 10,860 434
2012/03/28 11,030 11,030 10,970 10,970 473
2012/03/27 11,030 11,070 11,010 11,060 915
2012/03/26 10,900 10,900 10,860 10,890 279
2012/03/23 10,820 10,880 10,810 10,860 1,057
2012/03/22 11,020 11,030 10,940 10,980 1,121
2012/03/21 11,070 11,100 11,050 11,080 543
2012/03/19 11,110 11,130 11,100 11,130 653
2012/03/16 11,120 11,120 11,060 11,120 1,323
2012/03/15 11,120 11,180 11,070 11,140 1,302
2012/03/14 10,990 11,020 10,960 11,000 1,917
2012/03/13 10,680 10,730 10,680 10,700 415
2012/03/12 10,700 10,700 10,610 10,610 632
2012/03/09 10,610 10,620 10,520 10,590 13,644
2012/03/08 10,500 10,510 10,460 10,500 793
2012/03/07 10,360 10,420 10,330 10,400 1,850
2012/03/06 10,600 10,640 10,540 10,590 716
2012/03/05 10,650 10,660 10,570 10,570 577
2012/03/02 10,580 10,610 10,570 10,610 1,452
2012/03/01 10,530 10,560 10,490 10,500 992
2012/02/29 10,520 10,570 10,490 10,500 1,145
2012/02/28 10,460 10,520 10,420 10,520 2,313
2012/02/27 10,590 10,600 10,540 10,540 2,011
2012/02/24 10,430 10,490 10,410 10,480 5,152
2012/02/23 10,410 10,420 10,400 10,420 804
2012/02/22 10,400 10,430 10,380 10,420 1,374
2012/02/21 10,370 10,430 10,370 10,410 1,079
2012/02/20 10,410 10,430 10,360 10,390 3,866
2012/02/17 10,170 10,240 10,170 10,220 5,477
2012/02/16 10,080 10,080 10,000 10,020 2,367
2012/02/15 10,100 10,190 10,080 10,190 2,195
2012/02/14 9,990 10,040 9,970 10,010 1,186
2012/02/13 9,990 10,030 9,990 10,000 556
2012/02/10 10,020 10,030 9,970 9,990 2,072
2012/02/09 9,950 9,960 9,910 9,960 784
2012/02/08 9,900 9,950 9,880 9,940 1,819
2012/02/07 9,860 9,860 9,830 9,840 909
2012/02/06 9,850 9,870 9,820 9,830 2,102
2012/02/03 9,710 9,710 9,680 9,710 868
2012/02/02 9,720 9,720 9,680 9,710 498
2012/02/01 9,650 9,660 9,610 9,640 2,445
2012/01/31 9,700 9,700 9,650 9,680 4,843
2012/01/30 9,710 9,710 9,660 9,700 1,670
2012/01/27 9,850 9,860 9,770 9,770 1,303
2012/01/26 9,900 9,930 9,860 9,860 1,984
2012/01/25 9,840 9,910 9,840 9,910 3,877
2012/01/24 9,750 9,800 9,740 9,750 1,259
2012/01/23 9,780 9,790 9,750 9,770 2,840
2012/01/20 9,720 9,780 9,710 9,760 6,019
2012/01/19 9,630 9,650 9,620 9,650 3,531
2012/01/18 9,570 9,630 9,560 9,570 1,915
2012/01/17 9,560 9,600 9,560 9,600 4,113
2012/01/16 9,540 9,550 9,530 9,540 859
2012/01/13 9,570 9,580 9,550 9,580 3,745
2012/01/12 9,540 9,580 9,530 9,560 2,708
2012/01/11 9,570 9,590 9,540 9,550 922
2012/01/10 9,530 9,560 9,530 9,560 2,682
2012/01/06 9,560 9,580 9,520 9,530 1,610
2012/01/05 9,510 9,530 9,510 9,520 961
2012/01/04 9,540 9,540 9,490 9,500 1,975

このページの先頭へ