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
2019/12/30 30,500 30,500 30,350 30,350 1,949
2019/12/27 30,450 30,600 30,400 30,550 2,787
2019/12/26 30,350 30,400 30,300 30,400 840
2019/12/25 30,350 30,350 30,250 30,350 1,767
2019/12/24 30,400 30,400 30,350 30,350 2,507
2019/12/23 30,300 30,350 30,250 30,250 4,183
2019/12/20 30,200 30,200 30,150 30,150 803
2019/12/19 30,100 30,150 30,050 30,050 1,623
2019/12/18 30,100 30,150 30,050 30,050 2,136
2019/12/17 30,050 30,150 30,000 30,100 1,547
2019/12/16 30,000 30,050 29,980 29,980 1,712
2019/12/13 30,000 30,150 29,980 30,150 6,190
2019/12/12 29,550 29,550 29,480 29,540 786
2019/12/11 29,550 29,550 29,490 29,530 555
2019/12/10 29,510 29,520 29,470 29,510 772
2019/12/09 29,590 29,600 29,530 29,530 1,573
2019/12/06 29,300 29,350 29,280 29,290 1,920
2019/12/05 29,300 29,320 29,220 29,280 1,827
2019/12/04 29,100 29,130 28,990 29,100 12,311
2019/12/03 29,580 29,590 29,390 29,570 5,807
2019/12/02 29,970 30,100 29,920 30,050 5,098
2019/11/29 29,910 29,960 29,850 29,850 1,976
2019/11/28 29,830 29,890 29,830 29,840 2,700
2019/11/27 29,830 29,880 29,800 29,870 1,566
2019/11/26 29,710 29,860 29,670 29,720 2,713
2019/11/25 29,540 29,600 29,500 29,570 1,358
2019/11/22 29,290 29,390 29,260 29,340 534
2019/11/21 29,250 29,330 29,080 29,310 4,569
2019/11/20 29,380 29,440 29,320 29,390 5,934
2019/11/19 29,570 29,580 29,480 29,570 1,739
2019/11/18 29,470 29,550 29,470 29,550 2,305
2019/11/15 29,250 29,400 29,250 29,400 2,459
2019/11/14 29,300 29,390 29,260 29,300 1,873
2019/11/13 29,220 29,250 29,180 29,250 1,913
2019/11/12 29,260 29,370 29,260 29,360 1,128
2019/11/11 29,370 29,370 29,160 29,200 2,356
2019/11/08 29,320 29,410 29,270 29,280 4,666
2019/11/07 28,970 29,020 28,930 28,950 1,526
2019/11/06 29,050 29,100 29,000 29,070 2,559
2019/11/05 28,980 29,030 28,910 28,960 4,491
2019/11/01 28,380 28,450 28,270 28,400 2,138
2019/10/31 28,700 28,740 28,640 28,710 2,047
2019/10/30 28,640 28,640 28,560 28,570 2,056
2019/10/29 28,610 28,690 28,590 28,640 1,925
2019/10/28 28,430 28,510 28,420 28,500 2,566
2019/10/25 28,220 28,280 28,210 28,280 507
2019/10/24 28,300 28,300 28,240 28,290 1,993
2019/10/23 28,200 28,200 28,060 28,160 1,834
2019/10/21 28,170 28,260 28,170 28,200 1,268
2019/10/18 28,470 28,480 28,360 28,360 1,917
2019/10/17 28,360 28,440 28,340 28,410 2,076
2019/10/16 28,520 28,520 28,370 28,420 5,109
2019/10/15 28,170 28,220 28,130 28,220 8,475
2019/10/11 27,750 27,910 27,740 27,880 4,574
2019/10/10 27,200 27,520 27,190 27,440 3,497
2019/10/09 27,180 27,280 27,140 27,270 2,734
2019/10/08 27,480 27,690 27,480 27,670 2,649
2019/10/07 27,390 27,420 27,330 27,400 2,461
2019/10/04 27,150 27,200 27,070 27,190 3,717
2019/10/03 27,140 27,140 26,990 27,110 16,715
2019/10/02 27,810 27,840 27,720 27,790 18,338
2019/10/01 28,230 28,330 28,190 28,310 6,439
2019/09/30 28,090 28,200 28,060 28,060 2,492
2019/09/27 28,030 28,130 27,960 28,090 1,172
2019/09/26 28,100 28,120 28,040 28,050 2,048
2019/09/25 27,900 27,950 27,810 27,940 2,764
2019/09/24 28,240 28,240 28,130 28,200 1,756
2019/09/20 28,320 28,330 28,260 28,260 2,200
2019/09/19 28,480 28,510 28,230 28,290 1,282
2019/09/18 28,390 28,390 28,310 28,340 1,745
2019/09/17 28,330 28,390 28,280 28,290 3,508
2019/09/13 28,480 28,500 28,420 28,470 3,465
2019/09/12 28,490 28,560 28,420 28,450 11,183
2019/09/11 27,950 28,100 27,930 28,080 3,722
2019/09/10 27,870 27,950 27,810 27,820 4,424
2019/09/09 27,780 27,810 27,720 27,810 3,691
2019/09/06 27,810 27,810 27,680 27,700 6,916
2019/09/05 27,160 27,570 27,160 27,530 6,930
2019/09/04 26,800 27,060 26,790 27,030 2,276
2019/09/03 26,990 27,080 26,940 27,030 2,108
2019/09/02 27,100 27,100 26,940 27,040 3,841
2019/08/30 27,060 27,230 27,060 27,150 9,745
2019/08/29 26,650 26,700 26,540 26,580 3,557
2019/08/28 26,430 26,500 26,320 26,440 2,056
2019/08/27 26,480 26,580 26,460 26,460 12,810
2019/08/26 25,980 26,170 25,860 26,050 21,654
2019/08/23 27,000 27,170 27,000 27,170 2,976
2019/08/22 27,110 27,150 26,940 26,950 3,537
2019/08/21 26,690 26,840 26,680 26,830 2,376
2019/08/20 26,950 27,000 26,880 26,970 5,902
2019/08/19 26,850 26,880 26,770 26,880 6,229
2019/08/16 26,320 26,540 26,240 26,510 6,587
2019/08/15 26,270 26,330 26,130 26,240 20,740
2019/08/14 27,090 27,120 26,940 27,050 5,941
2019/08/13 26,990 27,010 26,450 26,470 8,536
2019/08/09 27,430 27,430 26,940 26,960 13,829
2019/08/08 26,910 27,490 26,780 27,300 10,066
2019/08/07 27,650 27,650 27,440 27,550 4,003
2019/08/06 26,820 27,820 26,820 27,450 15,240
2019/08/05 28,240 28,240 27,640 27,820 11,806
2019/08/02 28,530 28,550 28,320 28,470 8,035
2019/08/01 29,200 29,390 29,140 29,340 7,866
2019/07/31 29,500 29,640 29,500 29,600 6,592
2019/07/30 29,620 29,670 29,550 29,560 1,612
2019/07/29 29,530 29,530 29,440 29,470 1,439
2019/07/26 29,440 29,510 29,440 29,490 6,409
2019/07/25 29,500 29,510 29,470 29,510 3,736
2019/07/24 29,590 29,600 29,530 29,550 2,003
2019/07/23 29,260 29,460 29,240 29,410 2,254
2019/07/22 29,250 29,340 29,220 29,310 1,180
2019/07/19 29,260 29,450 29,260 29,450 2,173
2019/07/18 29,430 29,500 29,180 29,200 4,808
2019/07/17 29,500 29,600 29,490 29,600 2,612
2019/07/16 29,540 29,570 29,410 29,500 3,230
2019/07/12 29,280 29,450 29,280 29,390 4,135
2019/07/11 29,120 29,120 29,010 29,050 1,312
2019/07/10 29,110 29,190 29,110 29,120 878
2019/07/09 28,990 29,120 28,980 29,030 1,680
2019/07/08 29,110 29,130 28,990 28,990 1,764
2019/07/05 29,050 29,120 29,040 29,090 1,736
2019/07/04 28,990 29,060 28,960 29,030 1,532
2019/07/03 28,880 28,900 28,750 28,840 1,942
2019/07/02 28,900 28,970 28,850 28,940 2,435
2019/07/01 29,060 29,100 28,930 29,100 7,022
2019/06/28 28,680 28,680 28,560 28,590 2,529
2019/06/27 28,470 28,710 28,460 28,710 1,811
2019/06/26 28,390 28,490 28,350 28,460 2,403
2019/06/25 28,680 28,690 28,410 28,510 1,702
2019/06/24 28,550 28,670 28,550 28,660 1,812
2019/06/21 28,680 28,710 28,480 28,560 4,870
2019/06/20 28,690 28,690 28,510 28,580 2,044
2019/06/19 28,670 28,710 28,600 28,600 7,399
2019/06/18 28,340 28,350 28,170 28,200 770
2019/06/17 28,340 28,380 28,280 28,370 1,040
2019/06/14 28,220 28,270 28,130 28,270 1,721
2019/06/13 28,170 28,180 27,930 28,040 1,512
2019/06/12 28,280 28,280 28,070 28,070 1,758
2019/06/11 28,210 28,320 28,130 28,320 6,639
2019/06/10 28,190 28,250 28,180 28,240 1,557
2019/06/07 27,790 27,890 27,770 27,890 2,507
2019/06/06 27,550 27,690 27,460 27,460 1,925
2019/06/05 27,430 27,430 27,360 27,360 1,243
2019/06/04 26,800 26,860 26,700 26,790 1,075
2019/06/03 26,720 26,730 26,580 26,610 3,886
2019/05/31 27,330 27,330 27,100 27,110 2,790
2019/05/30 27,480 27,570 27,320 27,570 1,536
2019/05/29 27,750 27,750 27,560 27,660 4,935
2019/05/28 28,010 28,090 28,000 28,020 277
2019/05/27 28,050 28,060 27,910 27,970 1,033
2019/05/24 27,870 28,020 27,820 28,010 6,440
2019/05/23 28,350 28,350 28,170 28,210 2,474
2019/05/22 28,500 28,540 28,460 28,480 1,391
2019/05/21 28,290 28,370 28,240 28,340 862
2019/05/20 28,370 28,500 28,330 28,370 1,355
2019/05/17 28,340 28,400 28,130 28,180 1,468
2019/05/16 28,040 28,040 27,880 27,900 2,044
2019/05/15 28,030 28,070 27,880 27,970 4,034
2019/05/14 27,550 27,850 27,470 27,830 3,965
2019/05/13 28,170 28,190 28,080 28,160 1,528
2019/05/10 28,240 28,690 28,020 28,240 3,960
2019/05/09 28,480 28,500 28,290 28,360 2,935
2019/05/08 28,490 28,570 28,410 28,520 4,742
2019/05/07 29,040 29,040 28,860 28,900 3,179
2019/04/26 29,400 29,570 29,270 29,350 2,218
2019/04/25 29,580 29,650 29,550 29,590 1,262
2019/04/24 29,650 29,680 29,570 29,600 2,157
2019/04/23 29,530 29,540 29,410 29,540 414
2019/04/22 29,600 29,660 29,470 29,490 1,168
2019/04/19 29,500 29,550 29,500 29,500 1,619
2019/04/18 29,390 29,440 29,260 29,260 1,244
2019/04/17 29,390 29,480 29,370 29,410 1,653
2019/04/16 29,400 29,420 29,310 29,350 1,150
2019/04/15 29,450 29,450 29,330 29,370 1,653
2019/04/12 28,990 29,090 28,990 29,060 465
2019/04/11 28,900 28,910 28,850 28,890 776
2019/04/10 28,810 28,890 28,810 28,870 2,245
2019/04/09 29,110 29,180 29,010 29,040 833
2019/04/08 29,270 29,300 29,100 29,100 1,225
2019/04/05 29,190 29,300 29,170 29,280 2,023
2019/04/04 29,120 29,150 29,000 29,030 1,365
2019/04/03 28,880 29,100 28,870 29,080 2,373
2019/04/02 29,130 29,130 28,960 28,960 2,822
2019/04/01 28,700 28,900 28,700 28,800 2,473
2019/03/29 28,370 28,420 28,340 28,380 1,448
2019/03/28 28,090 28,150 27,940 27,980 952
2019/03/27 28,130 28,260 28,090 28,230 1,770
2019/03/26 27,920 28,100 27,920 28,080 1,346
2019/03/25 27,970 27,980 27,660 27,820 2,762
2019/03/22 28,630 28,700 28,530 28,600 1,243
2019/03/20 28,570 28,690 28,570 28,640 1,029
2019/03/19 28,750 28,750 28,680 28,700 5,614
2019/03/18 28,710 28,730 28,610 28,720 8,414
2019/03/15 28,450 28,670 28,450 28,620 8,538
2019/03/14 28,370 28,460 28,350 28,420 6,201
2019/03/13 28,240 28,260 28,090 28,180 3,096
2019/03/12 28,470 28,480 28,360 28,430 10,091
2019/03/11 28,000 28,070 27,870 28,000 2,146
2019/03/08 28,150 28,220 27,930 27,940 10,422
2019/03/07 28,440 28,440 28,340 28,360 1,862
2019/03/06 28,600 28,600 28,520 28,520 1,164
2019/03/05 28,650 28,690 28,540 28,680 9,530
2019/03/04 29,000 29,050 28,960 29,010 1,753
2019/03/01 28,520 28,800 28,520 28,800 1,949
2019/02/28 28,530 28,560 28,470 28,490 2,044
2019/02/27 28,500 28,550 28,440 28,520 2,068
2019/02/26 28,680 28,700 28,470 28,520 1,648
2019/02/25 28,580 28,660 28,550 28,590 1,427
2019/02/22 28,340 28,370 28,300 28,360 1,187
2019/02/21 28,460 28,650 28,390 28,650 2,464
2019/02/20 28,280 28,460 28,280 28,340 1,420
2019/02/19 28,350 28,400 28,220 28,270 1,849
2019/02/18 28,360 28,450 28,290 28,350 2,767
2019/02/15 27,860 27,860 27,650 27,670 1,533
2019/02/14 27,970 28,090 27,960 28,050 2,082
2019/02/13 27,820 27,980 27,790 27,980 3,018
2019/02/12 27,360 27,620 27,350 27,550 2,875
2019/02/08 27,240 27,330 27,110 27,170 2,978
2019/02/07 27,610 27,610 27,450 27,500 1,565
2019/02/06 27,620 27,620 27,500 27,590 4,110
2019/02/05 27,390 27,450 27,330 27,340 2,790
2019/02/04 27,130 27,200 27,110 27,170 1,907
2019/02/01 26,970 27,030 26,890 26,950 1,753
2019/01/31 26,940 26,980 26,870 26,870 3,173
2019/01/30 26,620 26,650 26,550 26,550 2,847
2019/01/29 26,470 26,470 26,330 26,440 988
2019/01/28 26,790 26,840 26,600 26,600 4,945
2019/01/25 26,600 26,790 26,580 26,760 963
2019/01/24 26,570 26,680 26,540 26,660 2,778
2019/01/23 26,310 26,570 26,310 26,560 3,268
2019/01/22 26,740 26,770 26,490 26,490 2,755
2019/01/21 26,760 26,850 26,650 26,660 2,038
2019/01/18 26,290 26,520 26,290 26,450 4,676
2019/01/17 26,020 26,160 25,970 25,990 4,311
2019/01/16 25,930 25,930 25,780 25,840 1,076
2019/01/15 25,640 25,950 25,640 25,900 730
2019/01/11 25,700 25,740 25,630 25,630 2,847
2019/01/10 25,590 25,640 25,320 25,320 5,520
2019/01/09 25,550 25,850 25,550 25,760 1,194
2019/01/08 25,290 25,550 25,270 25,350 1,352
2019/01/07 25,140 25,380 25,130 25,360 5,777
2019/01/04 24,200 24,570 24,050 24,370 2,049

このページの先頭へ