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
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

このページの先頭へ