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
2014/12/30 21,440 21,490 21,350 21,370 3,773
2014/12/29 21,540 21,540 21,400 21,490 2,159
2014/12/26 21,510 21,520 21,460 21,490 1,349
2014/12/25 21,480 21,540 21,430 21,440 2,997
2014/12/24 21,360 21,500 21,360 21,460 3,884
2014/12/22 21,040 21,040 20,950 21,020 1,833
2014/12/19 20,980 21,020 20,880 20,970 4,938
2014/12/18 20,400 20,450 20,320 20,370 7,549
2014/12/17 19,750 19,860 19,700 19,850 11,433
2014/12/16 20,000 20,100 19,900 19,940 6,108
2014/12/15 20,120 20,320 20,050 20,240 4,025
2014/12/12 20,590 20,650 20,410 20,490 3,035
2014/12/11 20,270 20,400 20,150 20,390 7,848
2014/12/10 20,860 21,000 20,630 20,770 3,950
2014/12/09 21,200 21,360 21,050 21,110 4,724
2014/12/08 21,590 21,600 21,420 21,430 4,986
2014/12/05 21,090 21,180 21,070 21,100 1,334
2014/12/04 21,070 21,100 20,960 21,070 2,868
2014/12/03 20,890 20,960 20,830 20,830 2,366
2014/12/02 20,760 20,760 20,690 20,740 1,495
2014/12/01 20,800 20,870 20,700 20,790 2,847
2014/11/28 20,570 20,770 20,570 20,770 3,596
2014/11/27 20,590 20,650 20,470 20,520 6,875
2014/11/26 20,630 20,690 20,600 20,650 1,356
2014/11/25 20,670 20,720 20,600 20,640 3,346
2014/11/21 20,590 20,590 20,350 20,530 3,247
2014/11/20 20,450 20,540 20,380 20,530 2,093
2014/11/19 20,330 20,370 20,240 20,240 1,835
2014/11/18 20,090 20,250 20,060 20,150 1,907
2014/11/17 20,150 20,160 19,850 19,850 2,781
2014/11/14 20,100 20,150 20,000 20,100 2,054
2014/11/13 19,950 21,000 19,820 20,020 6,400
2014/11/12 19,900 19,970 19,820 19,820 2,994
2014/11/11 19,750 19,950 19,730 19,930 4,669
2014/11/10 19,750 19,840 19,600 19,690 3,638
2014/11/07 19,700 19,850 19,650 19,820 4,062
2014/11/06 19,710 19,720 19,410 19,460 2,962
2014/11/05 19,270 19,670 19,230 19,650 3,360
2014/11/04 19,350 19,400 19,130 19,320 6,281
2014/10/31 18,390 19,000 18,300 18,750 10,220
2014/10/30 18,060 18,140 18,010 18,130 5,159
2014/10/29 18,080 18,080 17,920 17,920 2,683
2014/10/28 17,890 17,890 17,860 17,880 2,052
2014/10/27 17,900 17,900 17,820 17,860 2,030
2014/10/24 17,740 17,750 17,580 17,610 4,610
2014/10/23 17,430 17,480 17,400 17,430 2,440
2014/10/22 17,440 17,520 17,430 17,520 3,305
2014/10/21 17,280 17,280 17,000 17,030 3,458
2014/10/20 17,380 17,410 17,280 17,380 4,242
2014/10/17 16,930 16,930 16,810 16,810 5,938
2014/10/16 16,990 17,090 16,750 16,810 11,896
2014/10/15 17,360 17,500 17,220 17,300 8,052
2014/10/14 17,130 17,330 17,130 17,300 6,218
2014/10/10 17,670 17,720 17,480 17,680 3,546
2014/10/09 18,110 18,110 17,930 17,930 3,762
2014/10/08 17,820 17,880 17,800 17,860 7,902
2014/10/07 18,260 18,400 18,110 18,140 2,052
2014/10/06 18,390 18,400 18,270 18,400 1,047
2014/10/03 18,000 18,110 18,000 18,110 2,666
2014/10/02 18,150 18,150 18,000 18,050 6,634
2014/10/01 18,300 18,410 18,300 18,400 616
2014/09/30 18,390 18,390 18,260 18,340 1,023
2014/09/29 18,400 18,450 18,380 18,390 1,963
2014/09/26 18,240 18,340 18,130 18,330 5,146
2014/09/25 18,290 18,590 18,290 18,590 3,423
2014/09/24 17,980 18,250 17,980 18,190 5,284
2014/09/22 18,460 18,500 18,310 18,380 1,455
2014/09/19 18,390 18,560 18,370 18,450 2,369
2014/09/18 18,280 18,310 18,190 18,230 2,767
2014/09/17 18,130 18,150 18,000 18,010 3,619
2014/09/16 17,900 18,010 17,870 17,950 2,525
2014/09/12 17,850 17,980 17,780 17,940 1,863
2014/09/11 17,750 17,850 17,700 17,780 1,332
2014/09/10 17,550 17,850 17,520 17,590 1,939
2014/09/09 17,610 17,680 17,590 17,610 792
2014/09/08 17,520 17,590 17,460 17,490 575
2014/09/05 17,510 17,550 17,450 17,460 1,814
2014/09/04 17,400 17,430 17,390 17,390 654
2014/09/03 17,400 17,460 17,400 17,430 3,599
2014/09/02 17,300 17,420 17,290 17,400 4,136
2014/09/01 17,260 17,320 17,230 17,280 2,435
2014/08/29 17,190 17,250 17,180 17,210 921
2014/08/28 17,290 17,290 17,190 17,200 1,611
2014/08/27 17,290 17,290 17,250 17,260 1,464
2014/08/26 17,290 17,300 17,180 17,210 2,347
2014/08/25 17,220 17,290 17,200 17,290 1,030
2014/08/22 17,200 17,240 17,180 17,190 2,822
2014/08/21 17,120 17,170 17,110 17,140 6,574
2014/08/20 16,910 16,990 16,900 16,990 3,404
2014/08/19 16,800 16,830 16,790 16,810 2,763
2014/08/18 16,690 16,690 16,620 16,660 538
2014/08/15 16,670 16,690 16,630 16,660 2,470
2014/08/14 16,600 16,630 16,580 16,600 7,646
2014/08/13 16,510 16,540 16,480 16,520 1,129
2014/08/12 16,640 16,650 16,530 16,540 1,714
2014/08/11 16,650 16,680 16,530 16,600 2,742
2014/08/08 16,550 16,550 16,400 16,500 5,131
2014/08/07 16,500 16,680 16,450 16,680 3,370
2014/08/06 16,500 16,660 16,450 16,550 7,142
2014/08/05 16,810 16,820 16,660 16,760 3,162
2014/08/04 16,770 16,800 16,660 16,780 4,505
2014/08/01 16,800 16,870 16,780 16,820 4,017
2014/07/31 17,010 17,070 17,000 17,000 960
2014/07/30 17,020 17,040 16,960 16,990 1,208
2014/07/29 16,990 17,050 16,990 17,030 1,235
2014/07/28 17,020 17,020 16,960 16,990 1,055
2014/07/25 17,030 17,080 17,030 17,070 502
2014/07/24 17,060 17,100 17,060 17,070 858
2014/07/23 17,140 17,140 17,030 17,090 1,376
2014/07/22 16,970 17,070 16,970 17,070 631
2014/07/18 16,880 16,950 16,860 16,930 2,934
2014/07/17 17,090 17,130 17,040 17,070 1,148
2014/07/16 17,030 17,090 17,030 17,060 1,503
2014/07/15 17,010 17,070 17,010 17,020 1,123
2014/07/14 16,980 16,980 16,900 16,940 1,172
2014/07/11 16,890 16,900 16,860 16,880 1,310
2014/07/10 17,170 17,170 16,950 16,960 3,817
2014/07/09 16,920 16,980 16,890 16,940 3,243
2014/07/08 16,970 17,050 16,970 17,020 4,177
2014/07/07 17,160 17,180 17,070 17,100 1,583
2014/07/04 17,200 17,200 17,060 17,060 4,755
2014/07/03 16,950 16,990 16,950 16,950 981
2014/07/02 16,990 17,000 16,910 16,910 1,303
2014/07/01 16,790 16,830 16,780 16,820 318
2014/06/30 16,780 16,830 16,740 16,750 1,648
2014/06/27 16,820 16,820 16,710 16,730 2,788
2014/06/26 16,900 16,910 16,840 16,840 760
2014/06/25 16,870 16,920 16,840 16,840 2,191
2014/06/24 16,920 16,960 16,920 16,960 324
2014/06/23 16,940 17,050 16,940 16,980 3,586
2014/06/20 16,980 16,980 16,920 16,920 699
2014/06/19 16,950 16,990 16,920 16,970 1,273
2014/06/18 16,860 16,890 16,820 16,890 2,980
2014/06/17 16,790 16,870 16,770 16,810 785
2014/06/16 16,890 16,890 16,770 16,790 1,738
2014/06/13 16,850 16,920 16,800 16,920 4,554
2014/06/12 16,930 17,000 16,880 16,980 2,119
2014/06/11 17,050 17,050 17,000 17,050 397
2014/06/10 17,100 17,100 17,010 17,050 839
2014/06/09 17,040 17,100 17,020 17,050 2,247
2014/06/06 16,900 16,960 16,890 16,930 1,815
2014/06/05 16,860 16,880 16,830 16,830 469
2014/06/04 16,870 16,870 16,800 16,820 757
2014/06/03 16,810 16,860 16,770 16,810 4,399
2014/06/02 16,730 16,840 16,730 16,730 2,985
2014/05/30 16,680 16,720 16,670 16,670 1,412
2014/05/29 16,650 16,720 16,650 16,670 691
2014/05/28 16,780 16,780 16,650 16,770 1,225
2014/05/27 16,750 16,750 16,690 16,710 478
2014/05/26 16,740 16,750 16,560 16,670 1,408
2014/05/23 16,680 16,700 16,640 16,680 379
2014/05/22 16,590 16,730 16,500 16,600 1,621
2014/05/21 16,420 16,420 16,270 16,350 1,605
2014/05/20 16,500 16,550 16,480 16,480 911
2014/05/19 16,540 16,590 16,460 16,460 878
2014/05/16 16,430 16,510 16,380 16,490 9,991
2014/05/15 16,550 16,670 16,550 16,610 3,820
2014/05/14 16,720 16,770 16,720 16,730 969
2014/05/13 16,780 16,820 16,710 16,780 4,199
2014/05/12 16,550 16,620 16,530 16,550 1,489
2014/05/09 16,440 16,480 16,430 16,460 592
2014/05/08 16,530 16,530 16,450 16,450 3,008
2014/05/07 16,330 16,540 16,300 16,300 2,896
2014/05/02 16,620 16,640 16,570 16,600 2,358
2014/05/01 16,600 16,610 16,570 16,590 932
2014/04/30 16,580 16,590 16,530 16,550 1,014
2014/04/28 16,360 16,410 16,340 16,390 1,510
2014/04/25 16,510 16,540 16,460 16,470 1,095
2014/04/24 16,620 16,630 16,530 16,540 918
2014/04/23 16,600 16,620 16,560 16,600 1,242
2014/04/22 16,560 16,560 16,480 16,480 1,305
2014/04/21 16,570 16,570 16,470 16,490 611
2014/04/18 16,520 16,520 16,420 16,430 684
2014/04/17 16,430 16,430 16,340 16,350 1,118
2014/04/16 16,330 16,400 16,270 16,390 3,372
2014/04/15 16,200 16,200 16,140 16,150 6,260
2014/04/14 15,970 16,070 15,960 16,030 2,995
2014/04/11 16,150 16,330 16,090 16,120 1,814
2014/04/10 16,600 16,610 16,410 16,440 964
2014/04/09 16,390 16,490 16,320 16,450 1,177
2014/04/08 16,490 16,550 16,420 16,510 877
2014/04/07 16,660 16,690 16,600 16,620 2,544
2014/04/04 16,860 16,910 16,860 16,880 2,850
2014/04/03 16,840 16,900 16,830 16,860 1,187
2014/04/02 16,770 16,870 16,770 16,810 2,546
2014/04/01 16,620 16,690 16,600 16,670 2,849
2014/03/31 16,500 16,530 16,480 16,510 2,626
2014/03/28 16,330 16,350 16,300 16,330 2,667
2014/03/27 16,300 16,380 16,230 16,380 1,995
2014/03/26 16,430 16,480 16,430 16,460 1,093
2014/03/25 16,350 16,440 16,340 16,350 813
2014/03/24 16,330 16,450 16,330 16,350 1,597
2014/03/20 16,290 16,290 16,200 16,250 2,828
2014/03/19 16,230 16,340 16,200 16,340 3,372
2014/03/18 16,230 16,230 16,140 16,170 1,527
2014/03/17 16,070 16,070 15,930 15,970 1,266
2014/03/14 16,150 16,250 16,010 16,080 14,422
2014/03/13 16,530 16,530 16,450 16,490 410
2014/03/12 16,500 16,500 16,440 16,460 2,655
2014/03/11 16,600 16,630 16,580 16,590 949
2014/03/10 16,620 16,620 16,540 16,540 1,113
2014/03/07 16,570 16,600 16,530 16,570 1,970
2014/03/06 16,380 16,490 16,380 16,490 1,921
2014/03/05 16,400 16,440 16,360 16,380 2,018
2014/03/04 16,040 16,140 16,040 16,110 3,452
2014/03/03 16,060 16,130 16,010 16,090 2,705
2014/02/28 16,310 16,320 16,150 16,200 1,945
2014/02/27 16,200 16,280 16,200 16,260 2,527
2014/02/26 16,230 16,280 16,200 16,260 884
2014/02/25 16,300 16,320 16,240 16,240 2,200
2014/02/24 16,150 16,240 16,100 16,150 789
2014/02/21 16,140 16,220 16,140 16,190 770
2014/02/20 16,060 16,120 15,970 15,980 2,076
2014/02/19 16,230 16,240 16,130 16,130 1,286
2014/02/18 16,160 16,300 16,140 16,300 4,111
2014/02/17 16,070 16,180 16,070 16,120 1,969
2014/02/14 16,080 16,100 15,930 15,940 4,211
2014/02/13 16,010 16,080 15,900 15,900 1,850
2014/02/12 16,140 16,140 16,020 16,040 2,612
2014/02/10 15,950 15,970 15,800 15,870 3,235
2014/02/07 15,650 15,680 15,600 15,660 4,440
2014/02/06 15,360 15,430 15,290 15,320 1,646
2014/02/05 15,490 15,540 15,250 15,340 2,606
2014/02/04 15,300 16,200 15,190 15,400 8,323
2014/02/03 15,780 15,860 15,750 15,830 3,186
2014/01/31 16,050 16,050 15,770 15,860 1,710
2014/01/30 15,990 15,990 15,760 15,890 3,973
2014/01/29 16,270 16,330 16,210 16,270 4,208
2014/01/28 16,000 16,070 15,960 16,070 2,343
2014/01/27 16,010 16,070 15,840 16,020 6,426
2014/01/24 16,420 16,520 16,270 16,470 2,967
2014/01/23 16,830 16,830 16,610 16,610 3,479
2014/01/22 16,750 16,800 16,690 16,760 941
2014/01/21 16,830 16,870 16,780 16,810 254
2014/01/20 16,840 16,840 16,700 16,760 840
2014/01/17 16,770 16,800 16,720 16,770 955
2014/01/16 16,920 16,930 16,850 16,850 611
2014/01/15 16,880 16,880 16,740 16,760 1,178
2014/01/14 16,590 16,670 16,500 16,610 5,341
2014/01/10 16,990 17,030 16,800 17,030 3,109
2014/01/09 17,000 17,140 16,950 17,040 822
2014/01/08 16,920 17,050 16,880 17,000 4,391
2014/01/07 16,660 16,840 16,660 16,770 1,785
2014/01/06 16,880 16,940 16,710 16,710 5,554

このページの先頭へ