(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 |