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
2016/12/30 22,610 22,820 22,600 22,720 4,160
2016/12/29 22,870 22,870 22,720 22,720 6,339
2016/12/28 22,980 23,050 22,980 23,010 1,732
2016/12/27 22,920 23,000 22,920 22,940 955
2016/12/26 22,940 23,090 22,870 22,920 1,555
2016/12/22 23,010 23,050 22,960 22,960 1,729
2016/12/21 23,100 23,230 23,020 23,050 3,047
2016/12/20 22,880 23,050 22,880 23,040 1,847
2016/12/19 23,000 23,060 22,900 22,950 2,406
2016/12/16 23,040 23,160 23,010 23,120 2,636
2016/12/15 22,770 22,930 22,760 22,900 6,076
2016/12/14 22,470 22,520 22,430 22,500 3,951
2016/12/13 22,380 22,400 22,270 22,380 3,772
2016/12/12 22,450 22,550 22,320 22,530 3,971
2016/12/09 21,960 22,100 21,940 22,050 5,031
2016/12/08 21,820 21,870 21,660 21,750 2,566
2016/12/07 21,500 21,600 21,500 21,600 2,000
2016/12/06 21,520 21,520 21,400 21,410 1,535
2016/12/05 21,300 21,430 21,260 21,300 991
2016/12/02 21,470 21,490 21,390 21,430 1,926
2016/12/01 21,500 21,660 21,420 21,460 4,901
2016/11/30 21,140 21,200 21,030 21,130 1,553
2016/11/29 20,910 21,060 20,910 21,030 1,358
2016/11/28 21,180 21,240 20,920 21,050 4,457
2016/11/25 21,230 21,390 21,230 21,240 3,619
2016/11/24 20,980 21,110 20,970 21,060 4,351
2016/11/22 20,520 20,640 20,480 20,630 2,717
2016/11/21 20,470 20,550 20,440 20,530 2,054
2016/11/18 20,400 20,490 20,330 20,470 3,604
2016/11/17 20,120 20,220 20,100 20,170 2,309
2016/11/16 20,140 20,250 20,130 20,240 3,676
2016/11/15 19,990 20,000 19,820 20,000 3,452
2016/11/14 19,710 19,980 19,710 19,930 4,650
2016/11/11 19,650 19,690 19,540 19,610 4,919
2016/11/10 19,090 19,330 19,000 19,290 8,291
2016/11/09 18,860 19,040 17,370 17,710 9,771
2016/11/08 18,640 18,670 18,530 18,620 1,516
2016/11/07 18,490 18,590 18,370 18,530 2,092
2016/11/04 18,120 18,150 18,000 18,140 1,491
2016/11/02 18,360 18,370 18,210 18,270 2,618
2016/11/01 18,560 18,640 18,530 18,630 751
2016/10/31 18,570 18,630 18,310 18,610 1,303
2016/10/28 18,660 18,700 18,660 18,690 908
2016/10/27 18,580 18,600 18,570 18,570 516
2016/10/26 18,490 18,540 18,480 18,490 241
2016/10/25 18,550 18,620 18,550 18,610 715
2016/10/24 18,450 18,500 18,430 18,440 419
2016/10/21 18,530 18,540 18,380 18,400 685
2016/10/20 18,430 18,520 18,430 18,490 610
2016/10/19 18,460 18,460 18,400 18,430 624
2016/10/18 18,380 18,480 18,350 18,470 1,209
2016/10/17 18,420 18,450 18,360 18,450 364
2016/10/14 18,320 18,430 18,320 18,390 898
2016/10/13 18,440 18,500 18,260 18,300 2,146
2016/10/12 18,400 18,400 18,350 18,370 745
2016/10/11 18,600 18,660 18,550 18,600 1,347
2016/10/07 18,510 18,520 18,460 18,500 918
2016/10/06 18,470 18,550 18,450 18,470 2,084
2016/10/05 18,290 18,300 18,250 18,250 390
2016/10/04 18,220 18,300 18,200 18,300 1,444
2016/10/03 18,220 18,220 18,120 18,190 1,098
2016/09/30 18,000 18,040 17,920 17,970 5,725
2016/09/29 18,100 18,240 18,080 18,240 5,626
2016/09/28 17,940 17,940 17,880 17,890 873
2016/09/27 17,810 18,120 17,720 18,000 3,124
2016/09/26 18,080 18,090 18,000 18,000 656
2016/09/23 18,170 18,400 18,150 18,180 1,599
2016/09/21 18,130 18,320 18,030 18,320 978
2016/09/20 18,100 18,150 18,070 18,140 1,008
2016/09/16 18,150 18,190 18,080 18,130 930
2016/09/15 18,130 18,130 17,900 18,070 3,222
2016/09/14 18,120 18,300 18,100 18,260 2,164
2016/09/13 18,220 18,230 18,150 18,190 1,921
2016/09/12 18,070 18,180 17,950 18,020 5,423
2016/09/09 18,500 18,530 18,330 18,330 1,406
2016/09/08 18,440 18,490 18,300 18,450 1,016
2016/09/07 18,460 18,460 18,360 18,400 709
2016/09/06 18,750 18,760 18,690 18,750 338
2016/09/05 18,800 18,830 18,720 18,720 1,143
2016/09/02 18,620 18,620 18,520 18,600 1,246
2016/09/01 18,560 18,660 18,520 18,570 2,079
2016/08/31 18,510 18,580 18,500 18,520 1,313
2016/08/30 18,350 18,450 18,340 18,420 1,807
2016/08/29 18,330 18,400 18,260 18,400 1,812
2016/08/26 18,140 18,170 18,110 18,120 2,085
2016/08/25 18,170 18,190 18,120 18,130 344
2016/08/24 18,160 18,200 18,130 18,170 584
2016/08/23 18,120 18,220 18,120 18,180 532
2016/08/22 18,250 18,290 18,160 18,240 1,211
2016/08/19 18,200 18,260 18,160 18,210 1,374
2016/08/18 18,180 18,180 18,020 18,130 1,616
2016/08/17 18,170 18,470 18,140 18,360 1,595
2016/08/16 18,420 18,420 18,210 18,220 1,075
2016/08/15 18,380 18,410 18,360 18,400 1,004
2016/08/12 18,500 18,530 18,480 18,530 2,206
2016/08/10 18,450 18,450 18,250 18,250 1,980
2016/08/09 18,490 18,510 18,470 18,500 971
2016/08/08 18,490 18,510 18,410 18,440 6,417
2016/08/05 18,460 18,540 18,460 18,500 6,811
2016/08/04 18,520 18,560 18,400 18,560 6,329
2016/08/03 18,430 18,450 18,330 18,360 2,470
2016/08/02 18,790 18,820 18,730 18,750 1,994
2016/08/01 18,800 19,040 18,760 18,930 2,409
2016/07/29 19,200 19,250 18,860 19,040 3,547
2016/07/28 19,270 19,340 19,240 19,260 1,443
2016/07/27 19,270 19,590 19,270 19,400 3,675
2016/07/26 19,440 19,440 19,170 19,220 3,063
2016/07/25 19,600 19,750 19,560 19,560 1,749
2016/07/22 19,490 19,520 19,430 19,450 2,575
2016/07/21 19,800 19,860 19,750 19,790 9,186
2016/07/20 19,550 19,570 19,500 19,560 1,854
2016/07/19 19,530 19,590 19,430 19,490 4,216
2016/07/15 19,330 19,550 19,320 19,380 3,077
2016/07/14 19,000 19,260 18,970 19,220 5,418
2016/07/13 19,070 19,160 18,930 18,990 4,763
2016/07/12 18,560 18,760 18,560 18,730 4,123
2016/07/11 18,210 18,370 18,180 18,370 1,223
2016/07/08 17,950 17,990 17,810 17,850 873
2016/07/07 18,020 18,460 17,940 17,960 1,873
2016/07/06 17,970 17,990 17,750 17,980 2,214
2016/07/05 18,290 18,300 18,150 18,240 633
2016/07/04 18,320 18,370 18,250 18,360 1,912
2016/07/01 18,300 18,410 18,240 18,310 1,588
2016/06/30 18,120 18,410 18,010 18,070 2,138
2016/06/29 17,820 17,940 17,650 17,710 1,947
2016/06/28 17,310 17,580 17,270 17,470 2,331
2016/06/27 17,620 17,790 17,450 17,560 5,421
2016/06/24 18,790 18,790 17,400 17,810 9,422
2016/06/23 18,590 18,650 18,560 18,630 1,723
2016/06/22 18,590 18,590 18,490 18,570 733
2016/06/21 18,370 18,550 18,360 18,550 2,254
2016/06/20 18,510 18,610 18,500 18,610 4,162
2016/06/17 18,470 18,560 18,360 18,440 1,175
2016/06/16 18,600 18,600 18,220 18,220 1,881
2016/06/15 18,630 18,670 18,600 18,640 2,456
2016/06/14 18,660 18,750 18,650 18,650 2,307
2016/06/13 18,840 18,900 18,700 18,730 1,364
2016/06/10 19,100 19,130 19,020 19,070 2,715
2016/06/09 19,070 19,090 19,000 19,050 1,850
2016/06/08 19,130 19,130 18,970 19,070 854
2016/06/07 19,140 19,200 19,100 19,200 2,052
2016/06/06 18,880 18,960 18,810 18,960 5,446
2016/06/03 19,320 19,360 19,200 19,250 1,108
2016/06/02 19,370 19,370 19,200 19,250 1,856
2016/06/01 19,560 19,600 19,370 19,370 1,321
2016/05/31 19,730 19,800 19,700 19,800 1,380
2016/05/30 19,680 19,810 19,670 19,810 2,717
2016/05/27 19,460 19,500 19,410 19,450 4,270
2016/05/26 19,500 19,500 19,360 19,390 3,104
2016/05/25 19,280 19,390 19,280 19,380 4,871
2016/05/24 19,030 19,030 18,950 18,950 1,160
2016/05/23 19,110 19,150 19,030 19,120 533
2016/05/20 19,050 19,160 19,040 19,120 1,237
2016/05/19 19,140 19,160 19,060 19,140 2,236
2016/05/18 18,970 19,150 18,900 18,990 1,398
2016/05/17 19,150 19,180 19,120 19,180 963
2016/05/16 18,890 19,010 18,860 18,920 1,294
2016/05/13 19,130 19,150 19,030 19,030 2,162
2016/05/12 19,030 19,200 19,000 19,200 2,257
2016/05/11 19,350 19,360 19,210 19,240 2,005
2016/05/10 18,950 19,200 18,950 19,200 2,147
2016/05/09 18,890 18,910 18,850 18,900 1,098
2016/05/06 18,780 18,780 18,660 18,700 2,406
2016/05/02 18,760 18,790 18,680 18,760 3,414
2016/04/28 19,910 19,990 19,310 19,460 5,632
2016/04/27 19,720 19,770 19,720 19,740 1,912
2016/04/26 19,750 19,820 19,710 19,710 1,470
2016/04/25 19,830 19,850 19,710 19,710 1,290
2016/04/22 19,480 19,650 19,330 19,650 1,411
2016/04/21 19,680 19,730 19,590 19,670 11,741
2016/04/20 19,450 19,450 19,340 19,390 4,039
2016/04/19 19,400 19,420 19,370 19,410 1,527
2016/04/18 19,080 19,080 18,950 18,980 2,379
2016/04/15 19,330 19,450 19,330 19,390 3,079
2016/04/14 19,340 19,450 19,220 19,350 5,747
2016/04/13 19,140 19,210 19,020 19,130 2,211
2016/04/12 18,720 18,920 18,710 18,790 2,481
2016/04/11 18,840 18,890 18,680 18,700 2,299
2016/04/08 18,840 19,000 18,830 18,940 1,493
2016/04/07 19,230 19,280 19,020 19,110 1,702
2016/04/06 19,220 19,350 19,220 19,310 1,173
2016/04/05 19,470 19,480 19,300 19,350 1,758
2016/04/04 19,700 19,700 19,600 19,680 2,545
2016/04/01 19,660 19,690 19,440 19,440 1,736
2016/03/31 19,650 19,700 19,620 19,650 486
2016/03/30 19,680 19,680 19,610 19,610 288
2016/03/29 19,670 19,700 19,620 19,700 614
2016/03/28 19,650 19,740 19,650 19,710 1,033
2016/03/25 19,510 19,640 19,500 19,550 792
2016/03/24 19,450 19,540 19,370 19,500 630
2016/03/23 19,490 19,530 19,480 19,490 358
2016/03/22 19,550 19,710 19,320 19,380 4,249
2016/03/18 19,330 19,350 19,170 19,310 704
2016/03/17 19,370 19,420 19,320 19,360 441
2016/03/16 19,380 19,380 19,270 19,350 457
2016/03/15 19,340 19,370 19,230 19,230 554
2016/03/14 19,350 19,400 19,310 19,340 1,036
2016/03/11 18,930 19,190 18,930 19,100 741
2016/03/10 19,000 19,140 19,000 19,080 990
2016/03/09 18,920 19,050 18,860 18,950 573
2016/03/08 19,110 19,130 18,960 18,980 694
2016/03/07 19,090 19,120 19,070 19,100 719
2016/03/04 19,100 19,140 18,970 19,050 893
2016/03/03 18,990 19,240 18,820 19,160 8,436
2016/03/02 18,950 19,120 18,890 19,120 3,190
2016/03/01 18,470 18,470 18,310 18,430 830
2016/02/29 18,700 18,740 18,500 18,660 410
2016/02/26 18,610 18,760 18,560 18,630 1,595
2016/02/25 18,280 18,440 18,260 18,310 537
2016/02/24 18,120 18,210 18,050 18,100 528
2016/02/23 18,510 18,510 18,260 18,340 713
2016/02/22 18,200 18,500 18,170 18,420 1,005
2016/02/19 18,350 18,430 18,300 18,360 553
2016/02/18 18,650 18,650 18,490 18,530 1,078
2016/02/17 18,280 18,390 18,110 18,190 896
2016/02/16 18,320 18,490 18,230 18,360 1,177
2016/02/15 17,970 18,260 17,920 18,240 1,633
2016/02/12 17,300 17,610 17,300 17,350 5,880
2016/02/10 18,190 18,190 17,910 17,950 1,802
2016/02/09 18,350 18,430 18,000 18,060 4,367
2016/02/08 18,620 18,890 18,620 18,890 466
2016/02/05 18,880 18,880 18,750 18,850 4,545
2016/02/04 19,080 19,160 19,050 19,070 733
2016/02/03 19,010 19,160 18,910 19,080 2,653
2016/02/02 19,560 19,560 19,410 19,410 443
2016/02/01 19,850 19,850 19,520 19,570 1,732
2016/01/29 18,790 19,240 18,740 19,190 2,769
2016/01/28 18,620 18,790 18,580 18,670 1,420
2016/01/27 18,840 18,850 18,700 18,760 1,564
2016/01/26 18,550 18,600 18,450 18,500 763
2016/01/25 18,900 18,900 18,750 18,770 1,930
2016/01/22 18,480 18,710 18,410 18,680 2,401
2016/01/21 18,300 18,460 18,120 18,180 2,853
2016/01/20 18,670 18,710 18,160 18,190 5,725
2016/01/19 18,620 18,950 18,600 18,950 1,348
2016/01/18 18,480 18,740 18,430 18,730 4,100
2016/01/15 19,130 19,170 18,790 18,920 5,409
2016/01/14 18,850 18,900 18,720 18,880 2,813
2016/01/13 19,310 19,490 19,270 19,490 1,888
2016/01/12 19,200 19,310 18,930 18,930 5,486
2016/01/08 19,300 19,800 19,260 19,550 4,979
2016/01/07 19,880 19,970 19,600 19,700 6,199
2016/01/06 20,230 20,250 19,910 20,040 2,255
2016/01/05 20,280 20,390 20,200 20,200 1,881
2016/01/04 20,750 20,800 20,410 20,450 2,646

このページの先頭へ