(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 |