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
2018/12/28 25,150 25,370 25,120 25,200 2,409
2018/12/27 25,060 25,210 24,900 25,070 3,998
2018/12/26 23,700 23,890 23,450 23,560 3,274
2018/12/25 23,750 23,840 23,580 23,680 7,416
2018/12/21 25,260 25,430 25,150 25,310 3,341
2018/12/20 25,950 26,080 25,600 25,660 3,038
2018/12/19 26,370 26,370 26,120 26,310 1,613
2018/12/18 26,560 26,560 26,260 26,390 3,593
2018/12/17 27,020 27,190 27,000 27,110 1,716
2018/12/14 27,610 27,610 27,210 27,250 1,260
2018/12/13 27,510 27,650 27,510 27,610 377
2018/12/12 27,270 27,550 27,230 27,490 1,457
2018/12/11 27,270 27,330 27,150 27,230 1,502
2018/12/10 27,000 27,240 26,920 26,940 2,590
2018/12/07 27,740 27,790 27,580 27,740 1,379
2018/12/06 27,750 27,750 27,400 27,540 4,264
2018/12/05 27,970 28,130 27,880 28,060 2,530
2018/12/04 28,880 28,940 28,470 28,610 1,586
2018/12/03 29,150 29,190 29,050 29,110 2,991
2018/11/30 28,340 28,450 28,310 28,380 3,557
2018/11/29 28,360 28,400 28,230 28,230 2,809
2018/11/28 27,780 27,910 27,780 27,900 2,019
2018/11/27 27,540 27,560 27,450 27,560 853
2018/11/26 27,200 27,400 27,060 27,370 1,109
2018/11/22 27,370 27,470 27,350 27,390 953
2018/11/21 27,200 27,460 27,190 27,430 2,083
2018/11/20 27,840 27,850 27,650 27,780 1,020
2018/11/19 28,220 28,350 28,210 28,240 527
2018/11/16 28,270 28,400 28,170 28,170 1,677
2018/11/15 28,090 28,150 28,000 28,120 1,583
2018/11/14 28,590 28,640 28,440 28,440 1,631
2018/11/13 28,520 28,790 28,400 28,760 3,266
2018/11/12 29,170 29,400 29,120 29,340 1,252
2018/11/09 29,390 29,500 29,310 29,430 2,269
2018/11/08 29,360 29,380 29,250 29,310 5,289
2018/11/07 28,750 28,980 28,570 28,650 3,812
2018/11/06 28,510 28,590 28,460 28,590 1,772
2018/11/05 28,170 28,260 28,110 28,200 2,733
2018/11/02 28,200 28,570 28,170 28,540 1,670
2018/11/01 28,050 28,140 28,010 28,090 1,685
2018/10/31 27,780 27,950 27,780 27,950 2,528
2018/10/30 27,110 27,540 27,080 27,530 5,064
2018/10/29 27,360 27,540 27,270 27,310 1,531
2018/10/26 27,510 27,620 27,190 27,270 1,427
2018/10/25 27,280 27,390 27,200 27,210 2,920
2018/10/24 28,050 28,180 27,920 28,080 913
2018/10/23 28,170 28,170 27,860 27,890 1,255
2018/10/22 28,280 28,420 28,070 28,410 1,059
2018/10/19 28,100 28,370 28,060 28,360 1,350
2018/10/18 28,550 28,570 28,340 28,380 1,159
2018/10/17 28,510 28,600 28,470 28,480 1,900
2018/10/16 27,910 28,040 27,820 27,980 1,963
2018/10/15 28,400 28,440 27,840 27,900 4,155
2018/10/12 28,050 28,640 27,970 28,500 6,655
2018/10/11 28,160 28,210 27,910 28,140 7,582
2018/10/10 29,520 29,600 29,420 29,510 1,160
2018/10/09 29,600 29,640 29,480 29,580 2,826
2018/10/05 29,850 30,050 29,840 29,920 1,556
2018/10/04 30,200 30,250 30,050 30,050 2,741
2018/10/03 29,990 30,100 29,940 30,000 1,775
2018/10/02 29,990 29,990 29,850 29,880 1,000
2018/10/01 29,720 29,910 29,720 29,910 1,128
2018/09/28 29,560 29,630 29,530 29,560 1,568
2018/09/27 29,350 29,380 29,200 29,270 1,880
2018/09/26 29,500 29,500 29,450 29,450 599
2018/09/25 29,570 29,570 29,450 29,450 1,523
2018/09/21 29,510 29,660 29,500 29,620 1,651
2018/09/20 29,160 29,230 29,100 29,140 1,414
2018/09/19 28,980 29,030 28,940 29,010 2,555
2018/09/18 28,590 28,700 28,450 28,650 1,303
2018/09/14 28,790 28,900 28,730 28,790 1,953
2018/09/13 28,490 28,540 28,470 28,540 741
2018/09/12 28,590 28,590 28,480 28,540 421
2018/09/11 28,390 28,490 28,320 28,490 651
2018/09/10 28,290 28,500 28,280 28,400 958
2018/09/07 28,430 28,430 28,200 28,280 6,083
2018/09/06 28,380 28,440 28,310 28,360 2,122
2018/09/05 28,440 28,540 28,370 28,370 629
2018/09/04 28,380 28,410 28,280 28,390 651
2018/09/03 28,370 28,370 28,260 28,290 699
2018/08/31 28,310 28,360 28,240 28,360 1,468
2018/08/30 28,620 28,650 28,540 28,580 904
2018/08/29 28,500 28,560 28,430 28,530 2,820
2018/08/28 28,470 28,560 28,440 28,490 2,523
2018/08/27 28,240 28,300 28,210 28,210 1,420
2018/08/24 28,040 28,140 28,040 28,090 884
2018/08/23 27,930 28,000 27,930 27,980 548
2018/08/22 27,840 27,980 27,770 27,920 3,861
2018/08/21 27,850 27,870 27,790 27,840 1,801
2018/08/20 27,930 27,940 27,870 27,940 1,001
2018/08/17 27,940 27,970 27,840 27,860 5,644
2018/08/16 27,390 27,640 27,320 27,640 1,629
2018/08/15 27,630 27,770 27,580 27,620 2,575
2018/08/14 27,390 27,580 27,390 27,530 2,017
2018/08/13 27,490 27,490 27,200 27,270 3,058
2018/08/10 27,840 27,840 27,610 27,710 887
2018/08/09 27,810 27,900 27,760 27,870 1,801
2018/08/08 28,030 28,090 27,800 28,010 6,612
2018/08/07 28,210 28,270 28,160 28,270 1,750
2018/08/06 28,100 28,190 28,090 28,160 897
2018/08/03 28,080 28,130 28,020 28,050 594
2018/08/02 28,100 28,140 27,970 28,000 2,276
2018/08/01 28,160 28,270 28,150 28,230 1,718
2018/07/31 27,900 28,000 27,860 27,990 707
2018/07/30 28,060 28,130 27,940 27,970 1,059
2018/07/27 28,160 28,200 28,120 28,160 853
2018/07/26 27,980 28,050 27,910 27,910 1,893
2018/07/25 27,880 27,910 27,800 27,820 635
2018/07/24 27,760 27,810 27,680 27,760 273
2018/07/23 27,710 27,730 27,540 27,600 594
2018/07/20 28,040 28,080 27,800 27,920 1,931
2018/07/19 28,230 28,250 28,150 28,190 4,346
2018/07/18 28,160 28,240 28,150 28,160 1,184
2018/07/17 27,980 28,050 27,880 27,970 8,076
2018/07/13 27,860 27,990 27,830 27,950 2,916
2018/07/12 27,500 27,680 27,500 27,650 5,534
2018/07/11 27,300 27,380 27,140 27,360 1,153
2018/07/10 27,450 27,510 27,370 27,450 2,718
2018/07/09 26,950 27,090 26,940 27,080 2,562
2018/07/06 26,700 26,900 26,700 26,890 1,568
2018/07/05 26,560 26,620 26,510 26,580 680
2018/07/04 26,600 26,710 26,530 26,620 375
2018/07/03 26,780 26,930 26,670 26,800 887
2018/07/02 26,760 26,880 26,490 26,510 1,487
2018/06/29 26,640 26,840 26,630 26,730 1,198
2018/06/28 26,550 26,610 26,430 26,590 2,661
2018/06/27 26,610 26,660 26,520 26,560 756
2018/06/26 26,500 26,600 26,400 26,570 2,593
2018/06/25 26,850 26,940 26,590 26,660 1,740
2018/06/22 26,830 26,920 26,750 26,920 2,799
2018/06/21 27,160 27,270 27,020 27,260 2,325
2018/06/20 27,010 27,340 26,930 27,270 2,534
2018/06/19 27,210 27,210 26,850 26,930 1,460
2018/06/18 27,530 27,550 27,320 27,360 3,047
2018/06/15 27,630 27,700 27,570 27,660 812
2018/06/14 27,700 27,700 27,460 27,480 1,158
2018/06/13 27,760 27,830 27,680 27,830 670
2018/06/12 27,700 27,800 27,660 27,750 1,657
2018/06/11 27,440 27,630 27,430 27,570 1,108
2018/06/08 27,480 27,570 27,390 27,410 3,969
2018/06/07 27,450 27,530 27,440 27,440 6,086
2018/06/06 27,090 27,270 27,080 27,160 1,822
2018/06/05 27,060 27,100 27,020 27,050 1,521
2018/06/04 26,760 26,910 26,760 26,910 982
2018/06/01 26,390 26,560 26,390 26,470 1,771
2018/05/31 26,600 26,630 26,520 26,610 2,357
2018/05/30 26,170 26,360 26,170 26,350 3,757
2018/05/29 26,950 26,950 26,730 26,790 2,888
2018/05/28 26,980 27,120 26,920 26,980 522
2018/05/25 26,900 27,080 26,800 27,060 968
2018/05/24 27,050 27,100 26,860 26,910 809
2018/05/23 27,280 27,300 27,110 27,160 1,038
2018/05/22 27,530 27,540 27,470 27,510 1,193
2018/05/21 27,360 27,580 27,360 27,490 1,674
2018/05/18 27,150 27,230 27,130 27,170 1,173
2018/05/17 27,050 27,090 26,990 27,020 784
2018/05/16 26,930 26,960 26,880 26,940 1,995
2018/05/15 27,080 27,090 26,980 27,020 1,092
2018/05/14 26,930 27,040 26,930 27,030 1,132
2018/05/11 26,730 26,830 26,730 26,820 1,919
2018/05/10 26,650 26,750 26,630 26,690 6,840
2018/05/09 26,250 26,440 26,150 26,420 1,714
2018/05/08 26,280 26,330 26,250 26,320 1,092
2018/05/07 26,300 26,360 26,200 26,340 1,624
2018/05/02 26,280 26,280 26,090 26,220 1,275
2018/05/01 26,100 26,240 26,100 26,230 1,006
2018/04/27 26,270 26,280 26,190 26,280 1,453
2018/04/26 26,160 26,210 26,050 26,110 2,289
2018/04/25 26,010 26,040 25,880 25,920 3,746
2018/04/24 26,420 26,490 26,380 26,420 1,183
2018/04/23 26,380 26,380 26,210 26,230 2,911
2018/04/20 26,290 26,480 26,280 26,470 3,114
2018/04/19 26,410 26,470 26,390 26,430 1,022
2018/04/18 26,220 26,440 26,220 26,410 5,195
2018/04/17 26,130 26,200 26,040 26,200 2,300
2018/04/16 26,100 26,140 25,950 26,030 2,062
2018/04/13 25,880 26,050 25,880 25,980 3,645
2018/04/12 25,690 25,710 25,620 25,680 1,067
2018/04/11 25,850 25,850 25,700 25,730 936
2018/04/10 25,360 25,850 25,360 25,800 1,667
2018/04/09 25,520 25,700 25,480 25,580 2,034
2018/04/06 25,580 25,760 25,510 25,650 1,038
2018/04/05 25,700 25,810 25,570 25,760 2,451
2018/04/04 25,230 25,240 25,160 25,190 2,958
2018/04/03 24,840 24,880 24,770 24,840 3,717
2018/04/02 25,400 25,410 25,330 25,340 1,782
2018/03/30 25,410 25,450 25,270 25,330 1,123
2018/03/29 25,290 25,290 25,120 25,200 826
2018/03/28 24,960 25,100 24,910 25,020 2,375
2018/03/27 25,300 25,510 25,300 25,400 2,243
2018/03/26 24,560 24,790 24,530 24,770 3,570
2018/03/23 24,800 24,910 24,620 24,650 7,242
2018/03/22 25,940 26,050 25,900 26,030 2,133
2018/03/20 25,830 26,020 25,810 26,020 871
2018/03/19 26,100 26,180 26,010 26,050 1,025
2018/03/16 26,250 26,250 26,060 26,070 638
2018/03/15 26,060 26,100 25,910 26,100 1,265
2018/03/14 26,350 26,440 26,280 26,320 1,376
2018/03/13 26,590 26,680 26,460 26,680 2,356
2018/03/12 26,910 26,970 26,760 26,830 2,614
2018/03/09 26,230 26,380 26,180 26,240 1,845
2018/03/08 26,040 26,090 25,960 25,980 1,850
2018/03/07 25,650 25,800 25,570 25,630 6,406
2018/03/06 26,180 26,330 26,170 26,170 2,644
2018/03/05 25,630 25,720 25,540 25,610 3,350
2018/03/02 25,950 26,000 25,750 25,750 4,988
2018/03/01 26,550 26,580 26,380 26,470 3,177
2018/02/28 27,090 27,160 26,870 26,960 2,926
2018/02/27 27,290 27,330 27,160 27,200 4,260
2018/02/26 26,900 26,900 26,630 26,770 4,249
2018/02/23 26,450 26,590 26,450 26,550 1,855
2018/02/22 26,380 26,380 26,110 26,210 3,288
2018/02/21 26,570 26,710 26,510 26,600 1,452
2018/02/20 26,680 26,680 26,470 26,580 3,233
2018/02/19 26,650 26,760 26,570 26,760 4,187
2018/02/16 26,550 26,650 26,460 26,520 2,382
2018/02/15 26,250 26,370 26,250 26,370 1,524
2018/02/14 26,350 26,480 26,020 26,190 1,619
2018/02/13 26,470 26,500 26,210 26,210 1,704
2018/02/09 25,700 26,160 25,690 26,150 5,802
2018/02/08 26,820 27,010 26,670 26,990 2,953
2018/02/07 27,270 27,500 26,830 26,920 5,043
2018/02/06 25,930 26,190 25,060 26,100 15,330
2018/02/05 27,550 27,550 27,400 27,550 7,348
2018/02/02 28,350 28,370 28,180 28,250 1,298
2018/02/01 28,220 28,380 28,210 28,360 1,287
2018/01/31 27,950 28,150 27,940 28,030 3,483
2018/01/30 28,520 28,550 28,120 28,170 3,067
2018/01/29 28,630 28,740 28,610 28,610 2,010
2018/01/26 28,560 28,670 28,560 28,570 1,641
2018/01/25 28,360 28,450 28,230 28,240 2,213
2018/01/24 28,550 28,680 28,470 28,530 4,834
2018/01/23 28,720 28,860 28,540 28,860 3,429
2018/01/22 28,500 28,560 28,380 28,440 2,368
2018/01/19 28,530 28,530 28,370 28,460 3,017
2018/01/18 28,780 28,930 28,570 28,580 3,179
2018/01/17 28,280 28,430 28,180 28,410 3,331
2018/01/16 28,370 28,850 28,370 28,600 1,844
2018/01/15 28,370 28,440 28,280 28,320 1,598
2018/01/12 28,060 28,180 28,030 28,060 2,124
2018/01/11 27,910 28,080 27,880 28,020 1,622
2018/01/10 28,260 28,330 28,100 28,200 2,010
2018/01/09 28,280 28,390 27,920 28,140 2,881
2018/01/05 27,870 28,080 27,860 27,980 2,304
2018/01/04 27,730 27,760 27,650 27,760 1,439

このページの先頭へ