(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 |
---|---|---|---|---|---|
2017/12/29 | 27,660 | 27,700 | 27,590 | 27,600 | 924 |
2017/12/28 | 27,700 | 27,700 | 27,610 | 27,610 | 867 |
2017/12/27 | 27,670 | 27,700 | 27,620 | 27,680 | 717 |
2017/12/26 | 27,700 | 27,750 | 27,660 | 27,720 | 934 |
2017/12/25 | 27,730 | 27,790 | 27,680 | 27,730 | 2,734 |
2017/12/22 | 27,690 | 27,730 | 27,660 | 27,730 | 889 |
2017/12/21 | 27,630 | 27,660 | 27,570 | 27,660 | 1,354 |
2017/12/20 | 27,580 | 27,660 | 27,580 | 27,640 | 713 |
2017/12/19 | 27,560 | 27,590 | 27,530 | 27,540 | 1,374 |
2017/12/18 | 27,500 | 27,550 | 27,450 | 27,530 | 1,263 |
2017/12/15 | 27,230 | 27,370 | 27,160 | 27,200 | 1,940 |
2017/12/14 | 27,390 | 27,450 | 27,340 | 27,360 | 1,704 |
2017/12/13 | 27,500 | 27,500 | 27,270 | 27,370 | 1,815 |
2017/12/12 | 27,310 | 27,450 | 27,310 | 27,310 | 1,076 |
2017/12/11 | 27,270 | 27,300 | 27,220 | 27,250 | 703 |
2017/12/08 | 27,030 | 27,300 | 27,000 | 27,080 | 1,565 |
2017/12/07 | 26,780 | 26,870 | 26,770 | 26,860 | 592 |
2017/12/06 | 26,860 | 27,100 | 26,600 | 26,620 | 2,078 |
2017/12/05 | 26,980 | 27,080 | 26,950 | 27,020 | 1,032 |
2017/12/04 | 27,160 | 27,220 | 27,070 | 27,160 | 2,838 |
2017/12/01 | 26,860 | 26,920 | 26,760 | 26,910 | 4,326 |
2017/11/30 | 26,360 | 26,450 | 26,330 | 26,400 | 1,362 |
2017/11/29 | 26,160 | 26,220 | 26,120 | 26,140 | 2,554 |
2017/11/28 | 25,820 | 25,840 | 25,750 | 25,830 | 691 |
2017/11/27 | 25,860 | 25,860 | 25,750 | 25,800 | 519 |
2017/11/24 | 25,780 | 25,880 | 25,760 | 25,860 | 1,864 |
2017/11/22 | 26,050 | 26,130 | 26,010 | 26,010 | 1,002 |
2017/11/21 | 25,910 | 26,010 | 25,910 | 25,950 | 485 |
2017/11/20 | 25,740 | 25,800 | 25,660 | 25,730 | 957 |
2017/11/17 | 26,110 | 26,150 | 25,900 | 25,950 | 1,732 |
2017/11/16 | 25,850 | 25,990 | 25,800 | 25,980 | 1,038 |
2017/11/15 | 26,100 | 26,120 | 25,940 | 26,030 | 947 |
2017/11/14 | 26,150 | 26,250 | 26,150 | 26,160 | 1,295 |
2017/11/13 | 26,200 | 26,220 | 26,120 | 26,120 | 1,246 |
2017/11/10 | 26,120 | 26,240 | 26,110 | 26,190 | 1,367 |
2017/11/09 | 26,390 | 26,440 | 26,190 | 26,250 | 2,206 |
2017/11/08 | 26,280 | 26,330 | 26,270 | 26,300 | 1,453 |
2017/11/07 | 26,360 | 26,480 | 26,330 | 26,480 | 4,578 |
2017/11/06 | 26,420 | 26,540 | 26,380 | 26,410 | 2,064 |
2017/11/02 | 26,260 | 26,270 | 26,130 | 26,230 | 1,548 |
2017/11/01 | 26,100 | 26,270 | 26,100 | 26,250 | 803 |
2017/10/31 | 25,950 | 26,030 | 25,880 | 26,030 | 624 |
2017/10/30 | 26,200 | 26,270 | 26,120 | 26,170 | 833 |
2017/10/27 | 26,260 | 26,340 | 26,180 | 26,290 | 1,455 |
2017/10/26 | 26,080 | 26,140 | 26,010 | 26,110 | 985 |
2017/10/25 | 26,280 | 26,300 | 26,180 | 26,180 | 1,264 |
2017/10/24 | 26,000 | 26,080 | 25,960 | 26,080 | 1,618 |
2017/10/23 | 26,180 | 26,180 | 26,020 | 26,140 | 1,033 |
2017/10/20 | 25,660 | 25,870 | 25,590 | 25,830 | 3,220 |
2017/10/19 | 25,740 | 25,760 | 25,640 | 25,660 | 1,582 |
2017/10/18 | 25,390 | 25,400 | 25,340 | 25,400 | 568 |
2017/10/17 | 25,310 | 25,350 | 25,250 | 25,290 | 898 |
2017/10/16 | 25,200 | 25,290 | 25,180 | 25,240 | 609 |
2017/10/13 | 25,200 | 25,260 | 25,170 | 25,220 | 562 |
2017/10/12 | 25,300 | 25,340 | 25,230 | 25,250 | 1,680 |
2017/10/11 | 25,170 | 25,320 | 25,150 | 25,270 | 2,499 |
2017/10/10 | 25,140 | 25,260 | 25,140 | 25,210 | 246 |
2017/10/06 | 25,210 | 25,280 | 25,160 | 25,190 | 820 |
2017/10/05 | 25,090 | 25,130 | 25,050 | 25,050 | 558 |
2017/10/04 | 25,170 | 25,180 | 25,010 | 25,050 | 1,917 |
2017/10/03 | 24,980 | 25,250 | 24,890 | 25,150 | 1,423 |
2017/10/02 | 24,880 | 24,880 | 24,800 | 24,820 | 281 |
2017/09/29 | 24,760 | 24,810 | 24,740 | 24,780 | 1,113 |
2017/09/28 | 24,730 | 24,900 | 24,720 | 24,810 | 1,201 |
2017/09/27 | 24,590 | 24,630 | 24,570 | 24,610 | 1,336 |
2017/09/26 | 24,430 | 24,500 | 24,390 | 24,390 | 2,569 |
2017/09/25 | 24,580 | 24,640 | 24,540 | 24,550 | 1,636 |
2017/09/22 | 24,570 | 24,630 | 24,390 | 24,450 | 1,857 |
2017/09/21 | 24,670 | 24,720 | 24,590 | 24,600 | 858 |
2017/09/20 | 24,470 | 24,470 | 24,410 | 24,420 | 694 |
2017/09/19 | 24,430 | 24,530 | 24,380 | 24,470 | 2,587 |
2017/09/15 | 23,980 | 24,120 | 23,900 | 24,080 | 1,064 |
2017/09/14 | 23,970 | 24,180 | 23,940 | 24,000 | 1,776 |
2017/09/13 | 23,920 | 23,940 | 23,820 | 23,820 | 1,728 |
2017/09/12 | 23,630 | 23,740 | 23,620 | 23,670 | 727 |
2017/09/11 | 23,230 | 23,400 | 23,230 | 23,340 | 410 |
2017/09/08 | 23,190 | 23,200 | 23,070 | 23,110 | 811 |
2017/09/07 | 23,320 | 23,350 | 23,260 | 23,310 | 571 |
2017/09/06 | 23,220 | 23,300 | 23,170 | 23,300 | 898 |
2017/09/05 | 23,620 | 23,620 | 23,460 | 23,460 | 614 |
2017/09/04 | 23,650 | 23,690 | 23,600 | 23,630 | 685 |
2017/09/01 | 23,760 | 23,760 | 23,690 | 23,700 | 396 |
2017/08/31 | 23,670 | 23,830 | 23,670 | 23,740 | 1,457 |
2017/08/30 | 23,500 | 23,600 | 23,500 | 23,530 | 1,284 |
2017/08/29 | 23,180 | 23,190 | 23,120 | 23,160 | 959 |
2017/08/28 | 23,360 | 23,400 | 23,300 | 23,320 | 405 |
2017/08/25 | 23,390 | 23,420 | 23,360 | 23,420 | 365 |
2017/08/24 | 23,250 | 23,330 | 23,210 | 23,260 | 799 |
2017/08/23 | 23,500 | 23,530 | 23,380 | 23,380 | 1,269 |
2017/08/22 | 23,170 | 23,290 | 23,170 | 23,260 | 863 |
2017/08/21 | 23,200 | 23,250 | 23,140 | 23,200 | 1,488 |
2017/08/18 | 23,290 | 23,360 | 23,240 | 23,330 | 3,054 |
2017/08/17 | 23,670 | 23,750 | 23,620 | 23,670 | 614 |
2017/08/16 | 23,790 | 23,800 | 23,760 | 23,760 | 352 |
2017/08/15 | 23,670 | 23,800 | 23,670 | 23,800 | 692 |
2017/08/14 | 23,370 | 23,590 | 23,370 | 23,570 | 2,988 |
2017/08/10 | 23,710 | 23,750 | 23,650 | 23,660 | 1,210 |
2017/08/09 | 23,770 | 23,920 | 23,640 | 23,680 | 2,124 |
2017/08/08 | 23,950 | 24,050 | 23,930 | 23,980 | 1,921 |
2017/08/07 | 24,320 | 24,390 | 24,260 | 24,260 | 967 |
2017/08/04 | 24,070 | 24,180 | 24,010 | 24,130 | 969 |
2017/08/03 | 24,240 | 24,240 | 24,150 | 24,170 | 983 |
2017/08/02 | 24,160 | 24,230 | 24,100 | 24,220 | 1,563 |
2017/08/01 | 24,010 | 24,090 | 24,000 | 24,070 | 1,034 |
2017/07/31 | 23,970 | 23,980 | 23,900 | 23,960 | 1,163 |
2017/07/28 | 24,100 | 24,100 | 23,980 | 23,980 | 531 |
2017/07/27 | 24,030 | 24,060 | 23,970 | 24,060 | 486 |
2017/07/26 | 24,090 | 24,090 | 24,010 | 24,060 | 1,351 |
2017/07/25 | 23,850 | 23,910 | 23,780 | 23,810 | 406 |
2017/07/24 | 23,850 | 23,870 | 23,760 | 23,840 | 1,780 |
2017/07/21 | 24,080 | 24,130 | 24,060 | 24,100 | 502 |
2017/07/20 | 24,120 | 24,180 | 24,060 | 24,180 | 1,864 |
2017/07/19 | 24,010 | 24,120 | 23,990 | 24,090 | 1,433 |
2017/07/18 | 24,260 | 24,290 | 24,100 | 24,180 | 1,841 |
2017/07/14 | 24,300 | 24,350 | 24,270 | 24,270 | 887 |
2017/07/13 | 24,310 | 24,320 | 24,200 | 24,210 | 1,748 |
2017/07/12 | 24,260 | 24,260 | 24,130 | 24,200 | 405 |
2017/07/11 | 24,320 | 24,380 | 24,270 | 24,380 | 1,950 |
2017/07/10 | 24,290 | 24,340 | 24,250 | 24,300 | 2,544 |
2017/07/07 | 23,950 | 24,180 | 23,910 | 24,160 | 3,430 |
2017/07/06 | 24,170 | 24,170 | 24,050 | 24,150 | 466 |
2017/07/05 | 24,110 | 24,180 | 24,050 | 24,170 | 1,445 |
2017/07/04 | 24,200 | 24,200 | 24,030 | 24,050 | 1,662 |
2017/07/03 | 23,850 | 23,930 | 23,830 | 23,870 | 628 |
2017/06/30 | 23,740 | 23,760 | 23,680 | 23,750 | 1,320 |
2017/06/29 | 23,960 | 23,980 | 23,910 | 23,910 | 1,452 |
2017/06/28 | 23,770 | 23,830 | 23,710 | 23,740 | 1,519 |
2017/06/27 | 23,790 | 23,840 | 23,720 | 23,720 | 635 |
2017/06/26 | 23,640 | 23,670 | 23,610 | 23,640 | 237 |
2017/06/23 | 23,620 | 23,680 | 23,620 | 23,630 | 800 |
2017/06/22 | 23,660 | 23,660 | 23,580 | 23,610 | 1,076 |
2017/06/21 | 23,730 | 23,740 | 23,620 | 23,730 | 415 |
2017/06/20 | 23,830 | 23,880 | 23,800 | 23,800 | 1,788 |
2017/06/19 | 23,600 | 23,630 | 23,570 | 23,590 | 589 |
2017/06/16 | 23,500 | 23,640 | 23,490 | 23,620 | 5,074 |
2017/06/15 | 23,230 | 23,270 | 23,200 | 23,230 | 1,412 |
2017/06/14 | 23,280 | 23,300 | 23,270 | 23,280 | 761 |
2017/06/13 | 23,140 | 23,250 | 23,140 | 23,220 | 260 |
2017/06/12 | 23,280 | 23,280 | 23,190 | 23,220 | 1,100 |
2017/06/09 | 23,120 | 23,290 | 23,060 | 23,150 | 933 |
2017/06/08 | 23,080 | 23,140 | 23,020 | 23,020 | 1,174 |
2017/06/07 | 22,980 | 23,070 | 22,980 | 23,050 | 1,311 |
2017/06/06 | 23,260 | 23,260 | 23,020 | 23,020 | 986 |
2017/06/05 | 23,280 | 23,340 | 23,200 | 23,320 | 657 |
2017/06/02 | 23,350 | 23,500 | 23,330 | 23,470 | 2,254 |
2017/06/01 | 23,110 | 23,210 | 23,110 | 23,120 | 950 |
2017/05/31 | 23,090 | 23,210 | 23,090 | 23,190 | 392 |
2017/05/30 | 23,300 | 23,300 | 23,160 | 23,230 | 703 |
2017/05/29 | 23,330 | 23,330 | 23,260 | 23,320 | 526 |
2017/05/26 | 23,400 | 23,400 | 23,290 | 23,290 | 1,385 |
2017/05/25 | 23,280 | 23,400 | 23,270 | 23,400 | 1,386 |
2017/05/24 | 23,270 | 23,280 | 23,190 | 23,280 | 1,081 |
2017/05/23 | 23,010 | 23,090 | 22,970 | 23,090 | 1,211 |
2017/05/22 | 22,960 | 23,100 | 22,960 | 23,030 | 2,279 |
2017/05/19 | 22,850 | 22,890 | 22,780 | 22,890 | 1,703 |
2017/05/18 | 22,750 | 22,820 | 22,650 | 22,820 | 4,561 |
2017/05/17 | 23,330 | 23,390 | 23,230 | 23,240 | 2,420 |
2017/05/16 | 23,550 | 23,620 | 23,510 | 23,560 | 982 |
2017/05/15 | 23,450 | 23,490 | 23,400 | 23,480 | 901 |
2017/05/12 | 23,560 | 23,570 | 23,500 | 23,520 | 935 |
2017/05/11 | 23,660 | 23,700 | 23,610 | 23,610 | 1,456 |
2017/05/10 | 23,540 | 23,600 | 23,500 | 23,590 | 1,749 |
2017/05/09 | 23,520 | 23,550 | 23,480 | 23,520 | 4,266 |
2017/05/08 | 23,400 | 23,470 | 23,340 | 23,470 | 2,161 |
2017/05/02 | 23,200 | 23,490 | 23,160 | 23,180 | 922 |
2017/05/01 | 23,110 | 23,190 | 23,090 | 23,180 | 1,969 |
2017/04/28 | 23,070 | 23,110 | 23,030 | 23,040 | 624 |
2017/04/27 | 23,150 | 23,160 | 23,080 | 23,090 | 952 |
2017/04/26 | 23,120 | 23,270 | 23,060 | 23,270 | 3,972 |
2017/04/25 | 22,620 | 22,710 | 22,580 | 22,710 | 1,797 |
2017/04/24 | 22,530 | 22,630 | 22,530 | 22,630 | 2,324 |
2017/04/21 | 22,260 | 22,340 | 22,250 | 22,340 | 1,110 |
2017/04/20 | 22,030 | 22,040 | 22,000 | 22,030 | 603 |
2017/04/19 | 22,040 | 22,300 | 22,040 | 22,110 | 871 |
2017/04/18 | 22,340 | 22,350 | 22,200 | 22,230 | 1,020 |
2017/04/17 | 22,070 | 22,110 | 21,940 | 21,950 | 1,904 |
2017/04/14 | 22,110 | 22,190 | 22,100 | 22,140 | 1,040 |
2017/04/13 | 22,260 | 22,260 | 22,180 | 22,230 | 1,099 |
2017/04/12 | 22,380 | 22,530 | 22,360 | 22,400 | 3,177 |
2017/04/11 | 22,680 | 22,740 | 22,590 | 22,590 | 426 |
2017/04/10 | 22,730 | 22,880 | 22,440 | 22,830 | 1,969 |
2017/04/07 | 22,700 | 22,780 | 22,500 | 22,620 | 948 |
2017/04/06 | 22,650 | 22,660 | 22,480 | 22,630 | 1,572 |
2017/04/05 | 22,760 | 22,870 | 22,740 | 22,780 | 1,297 |
2017/04/04 | 22,740 | 22,740 | 22,570 | 22,650 | 553 |
2017/04/03 | 22,850 | 22,900 | 22,790 | 22,790 | 716 |
2017/03/31 | 22,910 | 22,990 | 22,820 | 22,970 | 1,003 |
2017/03/30 | 22,760 | 22,940 | 22,760 | 22,830 | 268 |
2017/03/29 | 22,830 | 22,890 | 22,750 | 22,790 | 910 |
2017/03/28 | 22,560 | 22,890 | 22,550 | 22,640 | 1,228 |
2017/03/27 | 22,650 | 22,700 | 22,400 | 22,460 | 2,138 |
2017/03/24 | 23,000 | 23,100 | 22,870 | 23,000 | 1,918 |
2017/03/23 | 22,890 | 23,120 | 22,850 | 23,000 | 846 |
2017/03/22 | 22,940 | 22,970 | 22,720 | 22,920 | 2,953 |
2017/03/21 | 23,380 | 23,550 | 23,320 | 23,450 | 925 |
2017/03/17 | 23,570 | 23,590 | 23,500 | 23,550 | 1,197 |
2017/03/16 | 23,540 | 23,670 | 23,520 | 23,640 | 2,979 |
2017/03/15 | 23,660 | 23,700 | 23,640 | 23,660 | 659 |
2017/03/14 | 23,720 | 23,770 | 23,700 | 23,770 | 914 |
2017/03/13 | 23,740 | 23,770 | 23,700 | 23,730 | 1,128 |
2017/03/10 | 23,750 | 23,840 | 23,740 | 23,830 | 1,682 |
2017/03/09 | 23,580 | 23,640 | 23,470 | 23,550 | 2,402 |
2017/03/08 | 23,500 | 23,530 | 23,460 | 23,460 | 683 |
2017/03/07 | 23,540 | 23,590 | 23,520 | 23,540 | 578 |
2017/03/06 | 23,540 | 23,550 | 23,480 | 23,500 | 1,046 |
2017/03/03 | 23,680 | 23,730 | 23,560 | 23,560 | 2,946 |
2017/03/02 | 23,810 | 23,810 | 23,650 | 23,740 | 4,066 |
2017/03/01 | 23,190 | 23,400 | 23,170 | 23,400 | 4,768 |
2017/02/28 | 23,120 | 23,190 | 23,040 | 23,050 | 1,959 |
2017/02/27 | 23,000 | 23,050 | 22,950 | 23,000 | 2,563 |
2017/02/24 | 23,140 | 23,150 | 23,100 | 23,120 | 1,638 |
2017/02/23 | 23,200 | 23,220 | 23,120 | 23,160 | 1,398 |
2017/02/22 | 23,200 | 23,240 | 23,180 | 23,180 | 795 |
2017/02/21 | 23,050 | 23,150 | 23,050 | 23,140 | 679 |
2017/02/20 | 22,960 | 23,040 | 22,920 | 23,020 | 616 |
2017/02/17 | 23,090 | 23,100 | 23,000 | 23,050 | 1,463 |
2017/02/16 | 23,230 | 23,290 | 23,160 | 23,160 | 1,652 |
2017/02/15 | 23,080 | 23,190 | 23,080 | 23,170 | 2,544 |
2017/02/14 | 22,950 | 22,950 | 22,800 | 22,800 | 1,850 |
2017/02/13 | 22,840 | 22,900 | 22,770 | 22,850 | 2,145 |
2017/02/10 | 22,510 | 22,740 | 22,510 | 22,680 | 3,078 |
2017/02/09 | 22,180 | 22,240 | 22,160 | 22,190 | 320 |
2017/02/08 | 22,170 | 22,260 | 22,110 | 22,220 | 245 |
2017/02/07 | 22,050 | 22,150 | 22,010 | 22,100 | 824 |
2017/02/06 | 22,230 | 22,280 | 22,160 | 22,200 | 644 |
2017/02/03 | 22,050 | 22,240 | 22,020 | 22,140 | 878 |
2017/02/02 | 22,200 | 22,250 | 21,970 | 21,970 | 1,818 |
2017/02/01 | 22,050 | 22,200 | 22,050 | 22,200 | 1,285 |
2017/01/31 | 22,320 | 22,400 | 22,160 | 22,200 | 2,578 |
2017/01/30 | 22,650 | 22,680 | 22,490 | 22,570 | 2,339 |
2017/01/27 | 22,650 | 22,820 | 22,610 | 22,820 | 4,764 |
2017/01/26 | 22,410 | 22,560 | 22,350 | 22,560 | 3,978 |
2017/01/25 | 22,330 | 22,390 | 22,200 | 22,340 | 1,461 |
2017/01/24 | 22,000 | 22,050 | 21,700 | 22,000 | 1,303 |
2017/01/23 | 22,190 | 22,260 | 22,050 | 22,050 | 1,741 |
2017/01/20 | 22,340 | 22,390 | 22,280 | 22,300 | 1,684 |
2017/01/19 | 22,330 | 22,430 | 22,300 | 22,330 | 1,217 |
2017/01/18 | 21,970 | 22,170 | 21,950 | 22,120 | 3,443 |
2017/01/17 | 22,250 | 22,340 | 22,170 | 22,170 | 1,817 |
2017/01/16 | 22,320 | 22,410 | 22,260 | 22,270 | 1,337 |
2017/01/13 | 22,420 | 22,530 | 22,400 | 22,440 | 4,429 |
2017/01/12 | 22,610 | 22,660 | 22,360 | 22,360 | 2,790 |
2017/01/11 | 22,620 | 22,720 | 22,620 | 22,670 | 2,273 |
2017/01/10 | 22,720 | 22,720 | 22,540 | 22,620 | 2,450 |
2017/01/06 | 22,550 | 22,710 | 22,520 | 22,700 | 1,867 |
2017/01/05 | 23,000 | 23,000 | 22,770 | 22,770 | 5,244 |
2017/01/04 | 22,930 | 23,160 | 22,930 | 23,090 | 3,048 |