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
2015/12/30 20,940 20,990 20,910 20,990 1,136
2015/12/29 20,720 20,810 20,720 20,780 586
2015/12/28 20,730 20,840 20,730 20,760 577
2015/12/25 20,780 20,780 20,670 20,710 1,031
2015/12/24 20,910 20,940 20,780 20,800 1,978
2015/12/22 20,710 20,780 20,640 20,720 811
2015/12/21 20,480 20,650 20,480 20,650 2,495
2015/12/18 21,050 21,120 20,870 20,880 1,441
2015/12/17 21,400 21,480 21,290 21,290 2,237
2015/12/16 21,050 21,080 20,980 21,000 1,428
2015/12/15 20,830 20,870 20,640 20,650 1,013
2015/12/14 20,580 20,910 20,560 20,850 4,705
2015/12/11 21,030 21,160 21,030 21,120 302
2015/12/10 21,060 21,110 20,980 21,030 1,790
2015/12/09 21,210 21,270 21,210 21,270 622
2015/12/08 21,430 21,430 21,300 21,360 1,360
2015/12/07 21,500 21,500 21,440 21,450 1,271
2015/12/04 21,100 21,230 21,100 21,150 2,957
2015/12/03 21,400 21,490 21,400 21,490 1,014
2015/12/02 21,510 21,540 21,500 21,510 731
2015/12/01 21,500 21,520 21,390 21,450 1,078
2015/11/30 21,470 21,470 21,340 21,350 610
2015/11/27 21,440 21,450 21,420 21,420 1,143
2015/11/26 21,410 21,450 21,410 21,420 676
2015/11/25 21,410 21,440 21,340 21,400 617
2015/11/24 21,490 21,490 21,410 21,450 1,157
2015/11/20 21,340 21,450 21,340 21,400 675
2015/11/19 21,390 21,600 21,380 21,440 2,237
2015/11/18 21,150 21,210 21,120 21,120 663
2015/11/17 21,200 21,220 21,110 21,150 1,217
2015/11/16 20,600 20,800 20,600 20,710 2,074
2015/11/13 21,090 21,140 21,010 21,100 1,966
2015/11/12 21,340 21,470 21,330 21,370 829
2015/11/11 21,600 21,600 21,350 21,420 2,872
2015/11/10 21,220 21,410 21,220 21,300 1,091
2015/11/09 21,420 21,590 21,420 21,470 3,083
2015/11/06 21,120 21,190 21,120 21,160 1,135
2015/11/05 21,070 21,150 21,070 21,100 2,263
2015/11/04 21,200 21,200 21,070 21,140 2,004
2015/11/02 20,900 20,960 20,750 20,790 2,080
2015/10/30 20,960 21,200 20,890 21,180 4,532
2015/10/29 21,000 21,000 20,830 20,830 808
2015/10/28 20,640 20,810 20,640 20,750 867
2015/10/27 20,690 20,710 20,640 20,660 1,098
2015/10/26 20,920 20,940 20,720 20,770 1,300
2015/10/23 20,600 20,690 20,580 20,600 1,937
2015/10/22 20,160 20,200 20,070 20,100 543
2015/10/21 20,000 20,200 19,990 20,190 1,153
2015/10/20 20,030 20,050 19,980 19,990 610
2015/10/19 20,100 20,100 19,960 19,960 1,469
2015/10/16 20,010 20,050 20,000 20,050 2,219
2015/10/15 19,670 19,890 19,670 19,810 1,089
2015/10/14 19,860 19,880 19,780 19,840 3,184
2015/10/13 19,980 20,100 19,930 19,980 2,698
2015/10/09 19,960 20,050 19,850 19,970 1,589
2015/10/08 19,850 19,850 19,690 19,700 696
2015/10/07 19,780 19,790 19,620 19,720 2,655
2015/10/06 19,840 19,870 19,680 19,690 2,274
2015/10/05 19,420 19,570 19,340 19,390 1,020
2015/10/02 19,180 19,300 19,150 19,160 400
2015/10/01 19,220 19,420 19,150 19,370 5,591
2015/09/30 19,000 19,100 18,960 19,040 622
2015/09/29 19,000 19,050 18,760 18,760 5,866
2015/09/28 19,250 19,300 19,140 19,140 599
2015/09/25 19,280 19,330 19,140 19,190 563
2015/09/24 19,320 19,390 19,110 19,170 1,606
2015/09/18 19,700 19,700 19,600 19,680 936
2015/09/17 19,720 19,890 19,630 19,890 1,706
2015/09/16 19,640 19,680 19,540 19,590 790
2015/09/15 19,380 19,470 19,380 19,440 1,543
2015/09/14 19,570 19,580 19,260 19,390 300
2015/09/11 19,360 19,500 19,210 19,450 681
2015/09/10 19,200 19,360 19,170 19,330 1,466
2015/09/09 19,270 19,650 19,270 19,640 1,736
2015/09/08 18,920 18,970 18,800 18,820 643
2015/09/07 18,760 19,000 18,700 18,920 2,717
2015/09/04 19,200 19,200 18,780 18,910 1,727
2015/09/03 19,350 19,380 19,230 19,280 1,125
2015/09/02 18,730 19,220 18,700 19,140 3,615
2015/09/01 19,470 19,560 19,050 19,070 4,614
2015/08/31 19,590 19,690 19,410 19,470 2,237
2015/08/28 19,660 19,930 19,560 19,750 5,307
2015/08/27 19,220 19,340 19,010 19,080 6,932
2015/08/26 18,500 18,990 18,100 18,790 15,551
2015/08/25 18,500 19,370 18,500 18,570 20,684
2015/08/24 19,570 19,640 18,680 19,090 8,367
2015/08/21 20,550 20,670 20,110 20,300 5,133
2015/08/20 21,100 21,100 21,030 21,090 1,803
2015/08/19 21,300 21,310 21,200 21,200 299
2015/08/18 21,380 21,490 21,300 21,320 554
2015/08/17 21,300 21,370 21,250 21,370 1,571
2015/08/14 21,260 21,320 21,200 21,200 1,264
2015/08/13 21,170 21,420 21,140 21,320 2,365
2015/08/12 21,370 21,400 21,170 21,170 1,838
2015/08/11 21,530 21,530 21,380 21,430 2,560
2015/08/10 21,380 21,500 21,210 21,300 5,202
2015/08/07 21,370 21,550 21,370 21,550 867
2015/08/06 21,310 21,830 21,310 21,470 1,118
2015/08/05 21,580 21,830 21,560 21,660 1,386
2015/08/04 21,580 21,650 21,550 21,600 530
2015/08/03 21,800 21,820 21,650 21,670 1,767
2015/07/31 21,770 21,820 21,710 21,790 560
2015/07/30 21,790 21,830 21,680 21,770 969
2015/07/29 21,680 21,690 21,600 21,640 1,701
2015/07/28 21,550 21,570 21,380 21,560 2,300
2015/07/27 21,600 21,690 21,590 21,640 1,424
2015/07/24 21,810 21,870 21,790 21,840 865
2015/07/23 21,990 22,010 21,940 22,010 776
2015/07/22 21,940 22,020 21,930 21,940 1,316
2015/07/21 22,190 22,300 22,160 22,200 1,303
2015/07/17 22,190 22,200 22,140 22,170 798
2015/07/16 22,140 22,140 22,050 22,070 1,653
2015/07/15 21,960 22,010 21,940 22,000 1,459
2015/07/14 21,830 22,000 21,820 21,830 1,501
2015/07/13 21,380 21,450 21,350 21,380 971
2015/07/10 21,250 21,290 21,180 21,200 1,109
2015/07/09 21,000 21,230 20,830 21,230 2,397
2015/07/08 21,450 21,540 21,170 21,270 1,972
2015/07/07 21,550 21,550 21,500 21,510 458
2015/07/06 21,270 21,350 21,010 21,150 3,190
2015/07/03 21,660 21,670 21,600 21,660 1,374
2015/07/02 21,790 21,790 21,600 21,680 876
2015/07/01 21,500 21,500 21,400 21,500 4,581
2015/06/30 21,440 21,510 21,440 21,460 2,530
2015/06/29 21,320 21,630 21,320 21,530 5,725
2015/06/26 21,970 22,030 21,850 21,860 3,708
2015/06/25 22,050 22,090 22,030 22,050 1,761
2015/06/24 22,100 22,190 22,100 22,110 896
2015/06/23 22,000 22,090 22,000 22,060 2,374
2015/06/22 21,910 22,000 21,910 21,910 500
2015/06/19 21,960 21,980 21,890 21,960 3,040
2015/06/18 21,810 21,830 21,710 21,710 753
2015/06/17 21,880 21,880 21,760 21,790 1,529
2015/06/16 21,760 21,820 21,720 21,730 669
2015/06/15 21,860 21,920 21,780 21,920 3,025
2015/06/12 22,000 22,000 21,930 21,930 253
2015/06/11 21,880 21,880 21,760 21,820 512
2015/06/10 21,790 21,950 21,580 21,600 4,240
2015/06/09 21,950 22,000 21,610 21,780 4,030
2015/06/08 22,090 22,170 22,080 22,140 960
2015/06/05 22,090 22,090 22,050 22,080 1,402
2015/06/04 22,110 22,280 22,110 22,140 1,479
2015/06/03 22,070 22,160 22,060 22,060 420
2015/06/02 22,220 22,240 22,120 22,160 682
2015/06/01 22,100 22,150 22,070 22,100 1,429
2015/05/29 22,050 22,080 22,030 22,080 1,198
2015/05/28 22,020 22,200 22,020 22,050 1,797
2015/05/27 21,800 21,880 21,800 21,820 2,392
2015/05/26 21,810 21,810 21,770 21,800 503
2015/05/25 21,780 21,830 21,750 21,800 2,031
2015/05/22 21,710 21,730 21,670 21,700 603
2015/05/21 21,780 21,780 21,670 21,670 743
2015/05/20 21,640 21,980 21,640 21,740 2,287
2015/05/19 21,510 21,590 21,470 21,580 3,226
2015/05/18 21,460 21,460 21,420 21,450 899
2015/05/15 21,400 21,450 21,360 21,400 3,227
2015/05/14 21,200 21,240 21,200 21,200 565
2015/05/13 21,350 21,350 21,300 21,300 835
2015/05/12 21,330 21,360 21,280 21,360 1,001
2015/05/11 21,320 21,400 21,300 21,310 4,031
2015/05/08 21,050 21,190 21,050 21,190 2,184
2015/05/07 21,000 21,000 20,860 20,940 1,412
2015/05/01 21,010 21,120 21,000 21,060 3,086
2015/04/30 21,150 21,150 21,000 21,090 1,903
2015/04/28 21,150 21,240 21,140 21,200 1,663
2015/04/27 21,190 21,240 21,150 21,150 1,212
2015/04/24 21,120 21,240 21,110 21,150 3,192
2015/04/23 21,150 21,180 21,130 21,140 2,092
2015/04/22 21,120 21,120 21,060 21,080 701
2015/04/21 21,100 21,160 21,080 21,130 1,005
2015/04/20 20,930 21,080 20,910 20,970 4,785
2015/04/17 21,290 21,300 21,150 21,220 1,128
2015/04/16 21,210 21,300 21,210 21,290 3,520
2015/04/15 21,200 21,290 21,170 21,210 7,878
2015/04/14 21,200 21,280 21,170 21,240 1,248
2015/04/13 21,250 21,340 21,210 21,290 2,634
2015/04/10 21,180 21,230 21,170 21,200 2,068
2015/04/09 21,020 21,130 21,020 21,070 2,039
2015/04/08 21,010 21,060 20,950 20,960 7,225
2015/04/07 20,920 20,980 20,920 20,950 3,308
2015/04/06 20,620 20,700 20,560 20,570 1,696
2015/04/03 20,800 20,860 20,800 20,860 3,118
2015/04/02 20,790 20,850 20,740 20,750 3,116
2015/04/01 20,940 20,980 20,690 20,850 3,525
2015/03/31 21,150 21,200 21,100 21,110 2,501
2015/03/30 20,900 20,900 20,770 20,830 474
2015/03/27 20,760 20,930 20,730 20,780 1,866
2015/03/26 20,980 20,990 20,770 20,790 5,199
2015/03/25 21,200 21,270 21,200 21,230 470
2015/03/24 21,320 21,320 21,260 21,300 664
2015/03/23 21,360 21,410 21,340 21,360 1,370
2015/03/20 21,340 21,400 21,340 21,350 825
2015/03/19 21,400 21,420 21,350 21,400 3,627
2015/03/18 21,310 21,380 21,300 21,380 1,059
2015/03/17 21,330 21,450 21,320 21,340 2,437
2015/03/16 21,210 21,220 21,070 21,170 2,793
2015/03/13 21,360 21,390 21,210 21,310 3,169
2015/03/12 21,050 21,170 21,010 21,160 4,182
2015/03/11 21,100 21,220 21,100 21,150 5,636
2015/03/10 21,390 21,450 21,340 21,360 3,783
2015/03/09 21,200 21,280 21,180 21,230 4,529
2015/03/06 21,410 21,460 21,350 21,430 1,157
2015/03/05 21,250 21,330 21,200 21,330 1,578
2015/03/04 21,310 21,420 21,230 21,340 3,631
2015/03/03 21,500 21,510 21,430 21,430 1,985
2015/03/02 21,300 21,400 21,300 21,310 5,568
2015/02/27 21,250 21,270 21,210 21,240 4,552
2015/02/26 21,190 21,250 21,160 21,200 3,504
2015/02/25 21,220 21,280 21,160 21,180 1,742
2015/02/24 21,060 21,150 21,050 21,120 1,384
2015/02/23 21,120 21,170 21,080 21,100 2,740
2015/02/20 20,940 20,970 20,890 20,890 3,878
2015/02/19 20,920 21,060 20,920 20,920 1,868
2015/02/18 21,030 21,100 21,030 21,050 9,185
2015/02/17 20,920 21,000 20,860 20,880 727
2015/02/16 21,010 21,150 20,900 21,010 3,848
2015/02/13 20,960 21,000 20,950 20,960 1,788
2015/02/12 21,000 21,050 20,950 20,980 8,226
2015/02/10 20,580 20,620 20,580 20,590 1,235
2015/02/09 20,670 20,740 20,620 20,620 4,878
2015/02/06 20,500 20,550 20,480 20,530 3,755
2015/02/05 20,280 20,370 20,200 20,240 1,179
2015/02/04 20,360 20,400 20,300 20,400 2,870
2015/02/03 20,260 20,260 20,070 20,080 1,558
2015/02/02 20,090 20,140 20,010 20,140 5,970
2015/01/30 20,430 20,550 20,260 20,300 2,146
2015/01/29 20,070 20,300 20,070 20,260 4,693
2015/01/28 20,300 20,550 20,280 20,550 3,091
2015/01/27 20,660 20,660 20,460 20,520 1,752
2015/01/26 20,340 20,450 20,300 20,370 2,449
2015/01/23 20,800 20,830 20,580 20,690 2,571
2015/01/22 20,440 20,500 20,340 20,400 500
2015/01/21 20,480 20,480 20,310 20,340 807
2015/01/20 20,330 20,480 20,310 20,400 2,659
2015/01/19 20,350 20,390 20,170 20,270 1,861
2015/01/16 20,160 20,160 19,970 20,090 10,191
2015/01/15 20,420 20,490 20,350 20,490 4,102
2015/01/14 20,630 20,680 20,300 20,340 3,621
2015/01/13 20,650 20,890 20,650 20,890 1,729
2015/01/09 21,400 21,400 21,010 21,060 4,753
2015/01/08 20,850 21,060 20,820 21,000 4,028
2015/01/07 20,450 20,720 20,440 20,530 4,628
2015/01/06 20,700 20,740 20,600 20,600 4,112
2015/01/05 21,250 21,320 21,090 21,100 4,931

このページの先頭へ