(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 |
|---|---|---|---|---|---|
| 2013/12/30 | 16,940 | 17,050 | 16,940 | 16,940 | 4,331 |
| 2013/12/27 | 16,840 | 16,990 | 16,810 | 16,870 | 7,579 |
| 2013/12/26 | 16,750 | 16,800 | 16,670 | 16,790 | 2,672 |
| 2013/12/25 | 16,560 | 16,670 | 16,500 | 16,610 | 2,960 |
| 2013/12/24 | 16,480 | 16,560 | 16,480 | 16,500 | 4,514 |
| 2013/12/20 | 16,360 | 16,460 | 16,360 | 16,440 | 4,154 |
| 2013/12/19 | 16,350 | 16,390 | 16,290 | 16,340 | 5,956 |
| 2013/12/18 | 15,870 | 15,950 | 15,870 | 15,950 | 1,610 |
| 2013/12/17 | 15,940 | 15,940 | 15,830 | 15,920 | 3,373 |
| 2013/12/16 | 15,900 | 15,900 | 15,680 | 15,710 | 2,533 |
| 2013/12/13 | 15,880 | 16,000 | 15,770 | 15,900 | 8,149 |
| 2013/12/12 | 15,840 | 15,910 | 15,720 | 15,770 | 4,237 |
| 2013/12/11 | 16,090 | 16,090 | 15,950 | 15,990 | 3,595 |
| 2013/12/10 | 16,120 | 16,130 | 16,090 | 16,120 | 2,898 |
| 2013/12/09 | 16,090 | 16,120 | 16,050 | 16,090 | 3,116 |
| 2013/12/06 | 15,670 | 15,780 | 15,650 | 15,770 | 1,777 |
| 2013/12/05 | 15,820 | 15,850 | 15,730 | 15,770 | 2,874 |
| 2013/12/04 | 15,840 | 15,900 | 15,770 | 15,850 | 2,728 |
| 2013/12/03 | 16,010 | 16,060 | 16,000 | 16,060 | 1,539 |
| 2013/12/02 | 16,080 | 16,080 | 16,000 | 16,080 | 1,261 |
| 2013/11/29 | 16,000 | 16,070 | 16,000 | 16,010 | 2,622 |
| 2013/11/28 | 15,970 | 15,990 | 15,940 | 15,970 | 2,924 |
| 2013/11/27 | 15,870 | 15,900 | 15,770 | 15,810 | 2,770 |
| 2013/11/26 | 15,870 | 15,960 | 15,840 | 15,900 | 2,729 |
| 2013/11/25 | 15,800 | 16,000 | 15,800 | 15,980 | 3,157 |
| 2013/11/22 | 15,720 | 15,760 | 15,650 | 15,690 | 3,055 |
| 2013/11/21 | 15,430 | 15,550 | 15,430 | 15,500 | 4,090 |
| 2013/11/20 | 15,510 | 15,530 | 15,480 | 15,490 | 1,997 |
| 2013/11/19 | 15,440 | 15,480 | 15,400 | 15,470 | 2,882 |
| 2013/11/18 | 15,500 | 15,530 | 15,450 | 15,450 | 2,200 |
| 2013/11/15 | 15,400 | 15,460 | 15,390 | 15,400 | 4,804 |
| 2013/11/14 | 15,210 | 15,330 | 15,200 | 15,270 | 6,535 |
| 2013/11/13 | 15,170 | 15,210 | 15,110 | 15,110 | 1,615 |
| 2013/11/12 | 15,150 | 15,260 | 15,150 | 15,230 | 5,593 |
| 2013/11/11 | 15,100 | 15,140 | 15,080 | 15,120 | 4,672 |
| 2013/11/08 | 14,830 | 14,960 | 14,830 | 14,920 | 4,518 |
| 2013/11/07 | 15,010 | 15,050 | 14,990 | 15,020 | 3,568 |
| 2013/11/06 | 14,860 | 15,000 | 14,860 | 15,000 | 2,295 |
| 2013/11/05 | 14,920 | 14,940 | 14,860 | 14,930 | 3,185 |
| 2013/11/01 | 14,810 | 14,840 | 14,730 | 14,750 | 2,380 |
| 2013/10/31 | 14,830 | 14,890 | 14,800 | 14,800 | 1,482 |
| 2013/10/30 | 14,900 | 14,940 | 14,870 | 14,920 | 4,333 |
| 2013/10/29 | 14,700 | 14,780 | 14,680 | 14,780 | 847 |
| 2013/10/28 | 14,740 | 14,790 | 14,720 | 14,760 | 3,745 |
| 2013/10/25 | 14,680 | 14,680 | 14,560 | 14,610 | 1,542 |
| 2013/10/24 | 14,550 | 14,640 | 14,510 | 14,640 | 4,142 |
| 2013/10/23 | 14,700 | 14,700 | 14,520 | 14,520 | 3,143 |
| 2013/10/22 | 14,610 | 14,670 | 14,610 | 14,660 | 2,321 |
| 2013/10/21 | 14,700 | 14,700 | 14,640 | 14,660 | 427 |
| 2013/10/18 | 14,610 | 14,650 | 14,580 | 14,610 | 3,622 |
| 2013/10/17 | 14,730 | 14,780 | 14,620 | 14,620 | 4,698 |
| 2013/10/16 | 14,620 | 14,690 | 14,530 | 14,600 | 6,263 |
| 2013/10/15 | 14,620 | 14,730 | 14,570 | 14,620 | 4,196 |
| 2013/10/11 | 14,500 | 14,510 | 14,410 | 14,500 | 6,634 |
| 2013/10/10 | 14,100 | 14,200 | 14,100 | 14,200 | 3,873 |
| 2013/10/09 | 13,980 | 14,100 | 13,950 | 14,080 | 4,278 |
| 2013/10/08 | 14,000 | 14,160 | 13,960 | 14,070 | 2,165 |
| 2013/10/07 | 14,270 | 14,270 | 14,070 | 14,100 | 1,271 |
| 2013/10/04 | 14,200 | 14,250 | 14,120 | 14,190 | 1,609 |
| 2013/10/03 | 14,330 | 14,400 | 14,270 | 14,400 | 3,115 |
| 2013/10/02 | 14,540 | 14,560 | 14,410 | 14,470 | 2,566 |
| 2013/10/01 | 14,500 | 14,590 | 14,490 | 14,530 | 2,465 |
| 2013/09/30 | 14,500 | 14,530 | 14,340 | 14,510 | 1,432 |
| 2013/09/27 | 14,820 | 14,820 | 14,660 | 14,780 | 588 |
| 2013/09/26 | 14,680 | 14,820 | 14,550 | 14,810 | 1,863 |
| 2013/09/25 | 14,800 | 14,820 | 14,740 | 14,760 | 1,007 |
| 2013/09/24 | 14,800 | 14,890 | 14,800 | 14,890 | 1,811 |
| 2013/09/20 | 15,100 | 15,130 | 15,080 | 15,110 | 2,952 |
| 2013/09/19 | 15,100 | 15,100 | 14,950 | 15,000 | 2,723 |
| 2013/09/18 | 15,000 | 15,040 | 14,970 | 15,010 | 1,486 |
| 2013/09/17 | 14,920 | 15,040 | 14,920 | 14,940 | 1,963 |
| 2013/09/13 | 14,820 | 14,880 | 14,820 | 14,860 | 2,813 |
| 2013/09/12 | 14,850 | 14,850 | 14,720 | 14,750 | 1,700 |
| 2013/09/11 | 14,850 | 14,850 | 14,740 | 14,740 | 3,765 |
| 2013/09/10 | 14,560 | 14,600 | 14,530 | 14,600 | 955 |
| 2013/09/09 | 14,590 | 14,590 | 14,430 | 14,450 | 1,111 |
| 2013/09/06 | 14,530 | 14,530 | 14,420 | 14,420 | 261 |
| 2013/09/05 | 14,430 | 14,570 | 14,430 | 14,570 | 1,428 |
| 2013/09/04 | 14,390 | 14,470 | 14,350 | 14,420 | 858 |
| 2013/09/03 | 14,360 | 14,460 | 14,350 | 14,460 | 899 |
| 2013/09/02 | 14,170 | 14,260 | 14,140 | 14,260 | 514 |
| 2013/08/30 | 14,200 | 14,220 | 14,080 | 14,220 | 1,180 |
| 2013/08/29 | 14,050 | 14,050 | 13,980 | 14,020 | 719 |
| 2013/08/28 | 13,950 | 14,040 | 13,950 | 14,000 | 1,225 |
| 2013/08/27 | 14,250 | 14,250 | 14,190 | 14,220 | 801 |
| 2013/08/26 | 14,360 | 14,370 | 14,310 | 14,310 | 307 |
| 2013/08/23 | 14,270 | 14,390 | 14,260 | 14,330 | 2,443 |
| 2013/08/22 | 14,000 | 14,130 | 14,000 | 14,050 | 1,163 |
| 2013/08/21 | 14,110 | 14,170 | 14,040 | 14,130 | 1,081 |
| 2013/08/20 | 14,240 | 14,240 | 14,110 | 14,110 | 871 |
| 2013/08/19 | 14,190 | 14,330 | 14,190 | 14,330 | 1,383 |
| 2013/08/16 | 14,150 | 14,340 | 14,150 | 14,210 | 4,433 |
| 2013/08/15 | 14,400 | 14,520 | 14,400 | 14,400 | 1,562 |
| 2013/08/14 | 14,650 | 14,700 | 14,550 | 14,630 | 2,672 |
| 2013/08/13 | 14,440 | 14,530 | 14,440 | 14,500 | 1,180 |
| 2013/08/12 | 14,250 | 14,370 | 14,250 | 14,340 | 2,163 |
| 2013/08/09 | 14,470 | 14,480 | 14,390 | 14,450 | 555 |
| 2013/08/08 | 14,490 | 14,550 | 14,340 | 14,430 | 2,682 |
| 2013/08/07 | 14,640 | 14,640 | 14,500 | 14,550 | 4,112 |
| 2013/08/06 | 15,030 | 15,070 | 14,930 | 15,070 | 7,601 |
| 2013/08/05 | 15,140 | 15,190 | 15,120 | 15,170 | 2,785 |
| 2013/08/02 | 15,200 | 15,220 | 15,160 | 15,220 | 2,087 |
| 2013/08/01 | 14,840 | 14,990 | 14,830 | 14,990 | 2,611 |
| 2013/07/31 | 14,900 | 14,930 | 14,880 | 14,890 | 2,924 |
| 2013/07/30 | 14,830 | 15,000 | 14,830 | 15,000 | 5,148 |
| 2013/07/29 | 15,000 | 15,010 | 14,840 | 14,860 | 2,628 |
| 2013/07/26 | 15,140 | 15,150 | 15,010 | 15,070 | 1,513 |
| 2013/07/25 | 15,290 | 15,290 | 15,220 | 15,230 | 839 |
| 2013/07/24 | 15,170 | 15,220 | 15,150 | 15,210 | 610 |
| 2013/07/23 | 15,150 | 15,210 | 15,110 | 15,160 | 824 |
| 2013/07/22 | 15,290 | 15,290 | 15,200 | 15,210 | 611 |
| 2013/07/19 | 15,210 | 15,280 | 15,120 | 15,140 | 4,288 |
| 2013/07/18 | 15,100 | 15,120 | 15,040 | 15,080 | 2,644 |
| 2013/07/17 | 15,000 | 15,050 | 14,920 | 15,050 | 1,170 |
| 2013/07/16 | 15,150 | 15,150 | 15,040 | 15,130 | 1,664 |
| 2013/07/12 | 14,970 | 15,010 | 14,900 | 14,960 | 2,199 |
| 2013/07/11 | 14,930 | 15,050 | 14,850 | 14,980 | 6,796 |
| 2013/07/10 | 15,140 | 15,160 | 14,960 | 15,060 | 1,478 |
| 2013/07/09 | 14,960 | 15,150 | 14,960 | 15,080 | 1,228 |
| 2013/07/08 | 15,050 | 15,070 | 14,930 | 14,940 | 1,660 |
| 2013/07/05 | 14,800 | 14,850 | 14,680 | 14,840 | 856 |
| 2013/07/04 | 14,650 | 14,680 | 14,610 | 14,630 | 1,326 |
| 2013/07/03 | 14,650 | 14,710 | 14,600 | 14,630 | 1,246 |
| 2013/07/02 | 14,570 | 14,590 | 14,500 | 14,580 | 778 |
| 2013/07/01 | 14,500 | 14,500 | 14,420 | 14,420 | 2,089 |
| 2013/06/28 | 14,480 | 14,540 | 14,300 | 14,500 | 3,920 |
| 2013/06/27 | 14,120 | 14,200 | 14,090 | 14,170 | 844 |
| 2013/06/26 | 14,120 | 14,120 | 13,910 | 13,960 | 669 |
| 2013/06/25 | 14,000 | 14,040 | 13,810 | 13,900 | 1,053 |
| 2013/06/24 | 14,180 | 14,200 | 14,000 | 14,000 | 1,151 |
| 2013/06/21 | 13,980 | 14,180 | 13,940 | 14,180 | 2,739 |
| 2013/06/20 | 14,310 | 14,310 | 14,110 | 14,220 | 5,775 |
| 2013/06/19 | 14,300 | 14,300 | 14,180 | 14,300 | 742 |
| 2013/06/18 | 14,080 | 14,110 | 13,970 | 14,080 | 776 |
| 2013/06/17 | 13,810 | 13,990 | 13,730 | 13,990 | 2,731 |
| 2013/06/14 | 14,200 | 14,200 | 13,930 | 14,050 | 4,395 |
| 2013/06/13 | 14,030 | 14,030 | 13,610 | 13,610 | 4,768 |
| 2013/06/12 | 14,230 | 14,350 | 14,150 | 14,350 | 1,285 |
| 2013/06/11 | 14,750 | 14,750 | 14,510 | 14,580 | 1,316 |
| 2013/06/10 | 14,650 | 14,650 | 14,480 | 14,590 | 1,383 |
| 2013/06/07 | 14,220 | 14,330 | 13,990 | 14,070 | 8,057 |
| 2013/06/06 | 14,400 | 14,480 | 14,320 | 14,360 | 7,625 |
| 2013/06/05 | 14,680 | 14,820 | 14,560 | 14,560 | 4,336 |
| 2013/06/04 | 14,760 | 14,860 | 14,610 | 14,730 | 9,010 |
| 2013/06/03 | 15,010 | 15,010 | 14,750 | 14,750 | 3,841 |
| 2013/05/31 | 15,280 | 15,280 | 15,100 | 15,100 | 1,215 |
| 2013/05/30 | 15,190 | 15,200 | 15,060 | 15,070 | 2,102 |
| 2013/05/29 | 15,550 | 15,550 | 15,400 | 15,420 | 1,425 |
| 2013/05/28 | 15,090 | 15,340 | 15,090 | 15,300 | 1,395 |
| 2013/05/27 | 15,020 | 15,200 | 14,980 | 15,100 | 2,643 |
| 2013/05/24 | 15,230 | 15,420 | 15,100 | 15,340 | 2,081 |
| 2013/05/23 | 15,460 | 15,610 | 15,120 | 15,330 | 8,450 |
| 2013/05/22 | 15,470 | 15,520 | 15,450 | 15,500 | 2,062 |
| 2013/05/21 | 15,410 | 15,460 | 15,290 | 15,450 | 1,489 |
| 2013/05/20 | 15,510 | 15,600 | 15,440 | 15,460 | 2,912 |
| 2013/05/17 | 15,320 | 15,360 | 15,210 | 15,310 | 2,804 |
| 2013/05/16 | 15,340 | 15,340 | 15,220 | 15,320 | 1,672 |
| 2013/05/15 | 15,150 | 15,270 | 15,150 | 15,260 | 2,912 |
| 2013/05/14 | 15,020 | 15,100 | 15,010 | 15,050 | 3,939 |
| 2013/05/13 | 15,130 | 15,130 | 15,000 | 15,020 | 3,285 |
| 2013/05/10 | 14,810 | 14,940 | 14,810 | 14,940 | 4,779 |
| 2013/05/09 | 14,510 | 14,570 | 14,500 | 14,510 | 990 |
| 2013/05/08 | 14,480 | 14,500 | 14,380 | 14,450 | 2,649 |
| 2013/05/07 | 14,390 | 14,400 | 14,300 | 14,340 | 4,320 |
| 2013/05/02 | 13,910 | 13,950 | 13,850 | 13,950 | 1,563 |
| 2013/05/01 | 14,110 | 14,110 | 13,980 | 14,060 | 3,707 |
| 2013/04/30 | 14,110 | 14,130 | 14,070 | 14,070 | 2,499 |
| 2013/04/26 | 14,250 | 14,250 | 14,030 | 14,120 | 3,250 |
| 2013/04/25 | 14,150 | 14,210 | 14,150 | 14,210 | 2,495 |
| 2013/04/24 | 14,220 | 14,240 | 14,140 | 14,230 | 4,184 |
| 2013/04/23 | 14,010 | 14,040 | 13,900 | 13,970 | 3,131 |
| 2013/04/22 | 14,030 | 14,100 | 14,030 | 14,070 | 4,193 |
| 2013/04/19 | 13,880 | 13,920 | 13,810 | 13,920 | 6,050 |
| 2013/04/18 | 13,940 | 13,950 | 13,810 | 13,930 | 4,783 |
| 2013/04/17 | 13,970 | 14,040 | 13,970 | 14,000 | 1,589 |
| 2013/04/16 | 13,750 | 13,880 | 13,700 | 13,880 | 9,476 |
| 2013/04/15 | 14,210 | 14,230 | 13,970 | 14,100 | 4,945 |
| 2013/04/12 | 14,330 | 14,400 | 14,290 | 14,300 | 2,641 |
| 2013/04/11 | 14,300 | 14,340 | 14,280 | 14,330 | 3,605 |
| 2013/04/10 | 14,110 | 14,120 | 14,040 | 14,110 | 2,124 |
| 2013/04/09 | 14,030 | 14,100 | 13,980 | 14,070 | 2,255 |
| 2013/04/08 | 13,980 | 13,980 | 13,820 | 13,830 | 2,655 |
| 2013/04/05 | 13,560 | 13,700 | 13,510 | 13,580 | 7,264 |
| 2013/04/04 | 13,120 | 13,350 | 13,050 | 13,350 | 6,884 |
| 2013/04/03 | 13,170 | 13,290 | 13,170 | 13,290 | 6,508 |
| 2013/04/02 | 13,120 | 13,150 | 13,080 | 13,080 | 2,038 |
| 2013/04/01 | 13,330 | 13,330 | 13,200 | 13,230 | 2,003 |
| 2013/03/29 | 13,320 | 13,320 | 13,240 | 13,280 | 1,550 |
| 2013/03/28 | 13,190 | 13,250 | 13,180 | 13,230 | 4,786 |
| 2013/03/27 | 13,340 | 13,350 | 13,270 | 13,340 | 2,851 |
| 2013/03/26 | 13,170 | 13,230 | 13,140 | 13,220 | 3,782 |
| 2013/03/25 | 13,360 | 13,390 | 13,310 | 13,380 | 7,358 |
| 2013/03/22 | 13,270 | 13,280 | 13,190 | 13,200 | 4,188 |
| 2013/03/21 | 13,460 | 13,470 | 13,400 | 13,430 | 2,894 |
| 2013/03/19 | 13,280 | 13,400 | 13,270 | 13,360 | 2,217 |
| 2013/03/18 | 13,270 | 13,270 | 13,110 | 13,120 | 9,239 |
| 2013/03/15 | 13,570 | 13,580 | 13,540 | 13,570 | 1,036 |
| 2013/03/14 | 13,510 | 13,510 | 13,450 | 13,500 | 1,706 |
| 2013/03/13 | 13,470 | 13,490 | 13,430 | 13,460 | 2,107 |
| 2013/03/12 | 13,550 | 13,570 | 13,450 | 13,450 | 2,106 |
| 2013/03/11 | 13,440 | 13,460 | 13,380 | 13,430 | 4,308 |
| 2013/03/08 | 13,200 | 13,250 | 13,120 | 13,210 | 3,364 |
| 2013/03/07 | 12,960 | 12,990 | 12,950 | 12,990 | 5,505 |
| 2013/03/06 | 12,900 | 12,900 | 12,820 | 12,840 | 2,407 |
| 2013/03/05 | 12,750 | 12,800 | 12,730 | 12,770 | 3,109 |
| 2013/03/04 | 12,790 | 12,790 | 12,620 | 12,730 | 2,875 |
| 2013/03/01 | 12,590 | 12,630 | 12,540 | 12,620 | 6,052 |
| 2013/02/28 | 12,520 | 12,590 | 12,520 | 12,590 | 4,866 |
| 2013/02/27 | 12,370 | 12,380 | 12,270 | 12,340 | 6,486 |
| 2013/02/26 | 12,390 | 12,430 | 12,260 | 12,290 | 12,433 |
| 2013/02/25 | 12,790 | 12,800 | 12,690 | 12,740 | 3,642 |
| 2013/02/22 | 12,510 | 12,590 | 12,500 | 12,510 | 2,496 |
| 2013/02/21 | 12,600 | 12,650 | 12,550 | 12,550 | 6,738 |
| 2013/02/20 | 12,710 | 12,710 | 12,630 | 12,630 | 3,375 |
| 2013/02/19 | 12,620 | 12,710 | 12,620 | 12,650 | 5,799 |
| 2013/02/18 | 12,630 | 12,720 | 12,620 | 12,720 | 6,660 |
| 2013/02/15 | 12,560 | 12,570 | 12,430 | 12,490 | 2,937 |
| 2013/02/14 | 12,560 | 12,640 | 12,560 | 12,640 | 717 |
| 2013/02/13 | 12,650 | 12,660 | 12,570 | 12,610 | 1,931 |
| 2013/02/12 | 12,730 | 12,730 | 12,650 | 12,670 | 3,175 |
| 2013/02/08 | 12,590 | 12,620 | 12,540 | 12,580 | 1,898 |
| 2013/02/07 | 12,610 | 12,620 | 12,560 | 12,620 | 1,932 |
| 2013/02/06 | 12,620 | 12,680 | 12,550 | 12,620 | 8,605 |
| 2013/02/05 | 12,370 | 12,410 | 12,360 | 12,400 | 6,568 |
| 2013/02/04 | 12,530 | 12,530 | 12,500 | 12,500 | 11,075 |
| 2013/02/01 | 12,250 | 12,350 | 12,250 | 12,340 | 12,459 |
| 2013/01/31 | 12,200 | 12,210 | 12,140 | 12,190 | 2,669 |
| 2013/01/30 | 12,240 | 12,260 | 12,200 | 12,250 | 6,270 |
| 2013/01/29 | 12,100 | 12,190 | 12,100 | 12,160 | 3,274 |
| 2013/01/28 | 12,110 | 12,190 | 12,110 | 12,190 | 13,564 |
| 2013/01/25 | 12,030 | 12,060 | 12,010 | 12,040 | 3,017 |
| 2013/01/24 | 11,740 | 11,840 | 11,700 | 11,840 | 1,269 |
| 2013/01/23 | 11,740 | 11,780 | 11,660 | 11,700 | 1,666 |
| 2013/01/22 | 11,800 | 11,860 | 11,670 | 11,740 | 2,620 |
| 2013/01/21 | 11,870 | 11,870 | 11,750 | 11,790 | 2,082 |
| 2013/01/18 | 11,730 | 11,820 | 11,720 | 11,820 | 5,257 |
| 2013/01/17 | 11,500 | 11,560 | 11,390 | 11,500 | 1,675 |
| 2013/01/16 | 11,590 | 11,590 | 11,410 | 11,420 | 3,705 |
| 2013/01/15 | 11,620 | 11,670 | 11,550 | 11,580 | 6,352 |
| 2013/01/11 | 11,600 | 11,600 | 11,530 | 11,550 | 5,150 |
| 2013/01/10 | 11,320 | 11,380 | 11,320 | 11,360 | 792 |
| 2013/01/09 | 11,160 | 11,270 | 11,110 | 11,260 | 2,436 |
| 2013/01/08 | 11,230 | 11,290 | 11,210 | 11,260 | 2,499 |
| 2013/01/07 | 11,400 | 11,400 | 11,270 | 11,340 | 1,668 |
| 2013/01/04 | 11,250 | 11,280 | 11,230 | 11,280 | 2,861 |