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
2020/12/30 30,650 30,650 30,550 30,550 4,155
2020/12/29 30,750 30,950 30,750 30,900 18,164
2020/12/28 30,500 30,650 30,450 30,550 13,410
2020/12/25 30,450 30,550 30,400 30,400 2,562
2020/12/24 30,400 30,500 30,400 30,500 5,860
2020/12/23 30,300 30,350 30,100 30,150 8,853
2020/12/22 30,350 30,450 30,250 30,250 7,832
2020/12/21 30,500 30,550 30,350 30,550 4,345
2020/12/18 30,400 30,450 30,400 30,400 2,070
2020/12/17 30,450 30,500 30,350 30,400 3,515
2020/12/16 30,450 30,500 30,350 30,400 3,999
2020/12/15 30,400 30,400 30,300 30,300 15,898
2020/12/14 30,600 30,650 30,550 30,550 3,172
2020/12/11 30,550 30,550 30,350 30,350 6,843
2020/12/10 30,550 30,650 30,550 30,650 3,542
2020/12/09 30,600 30,750 30,600 30,750 6,264
2020/12/08 30,400 30,450 30,300 30,450 15,195
2020/12/07 30,650 30,700 30,450 30,500 10,828
2020/12/04 30,300 30,450 30,300 30,400 2,077
2020/12/03 30,350 30,450 30,350 30,350 20,253
2020/12/02 30,250 30,250 30,100 30,200 23,317
2020/12/01 30,250 30,450 30,200 30,400 6,125
2020/11/30 30,350 30,350 30,000 30,000 12,967
2020/11/27 30,250 30,250 30,100 30,200 14,032
2020/11/26 30,350 30,450 30,300 30,350 6,618
2020/11/25 30,600 30,750 30,500 30,500 9,928
2020/11/24 30,250 30,400 30,200 30,350 5,884
2020/11/20 29,510 29,640 29,510 29,590 10,691
2020/11/19 29,760 29,790 29,670 29,730 4,711
2020/11/18 30,250 30,250 30,000 30,000 3,839
2020/11/17 30,450 30,450 30,250 30,250 18,669
2020/11/16 30,150 30,300 30,100 30,300 20,349
2020/11/13 29,710 29,750 29,500 29,580 32,347
2020/11/12 30,050 30,150 29,810 29,860 20,427
2020/11/11 30,000 30,150 29,940 30,150 23,552
2020/11/10 29,810 29,880 29,420 29,510 65,506
2020/11/09 28,690 28,890 28,680 28,860 18,479
2020/11/06 28,570 28,600 28,370 28,430 70,144
2020/11/05 28,290 28,530 28,220 28,530 25,777
2020/11/04 28,030 28,390 27,780 28,130 52,141
2020/11/02 26,870 27,120 26,830 27,120 14,378
2020/10/30 27,000 27,040 26,550 26,610 35,081
2020/10/29 27,090 27,360 27,080 27,280 43,937
2020/10/28 27,830 27,840 27,670 27,720 24,714
2020/10/27 28,200 28,330 28,170 28,320 33,813
2020/10/26 28,710 28,740 28,630 28,640 2,639
2020/10/23 28,940 28,950 28,820 28,840 4,937
2020/10/22 28,590 28,610 28,480 28,580 18,951
2020/10/21 29,060 29,130 29,040 29,050 3,958
2020/10/20 29,050 29,110 28,950 28,990 7,633
2020/10/19 29,300 29,400 29,300 29,380 9,253
2020/10/16 29,200 29,240 29,080 29,120 2,765
2020/10/15 29,150 29,160 29,040 29,090 6,406
2020/10/14 29,440 29,480 29,330 29,420 4,792
2020/10/13 29,540 29,570 29,420 29,540 24,780
2020/10/12 29,340 29,410 29,280 29,390 6,307
2020/10/09 29,380 29,400 29,300 29,310 9,898
2020/10/08 29,180 29,250 29,150 29,210 27,653
2020/10/07 28,510 28,730 28,490 28,680 13,083
2020/10/06 28,940 28,990 28,880 28,910 46,580
2020/10/05 28,610 28,690 28,600 28,670 5,986
2020/10/02 28,600 28,620 27,900 27,970 34,550
2020/09/30 28,350 28,530 27,930 27,950 7,935
2020/09/29 28,410 28,500 28,380 28,470 9,511
2020/09/28 28,020 28,100 27,930 28,100 5,955
2020/09/25 27,680 27,730 27,640 27,640 6,288
2020/09/24 27,420 27,600 27,350 27,450 18,161
2020/09/23 27,980 28,100 27,960 28,080 18,821
2020/09/18 28,440 28,510 28,320 28,450 7,131
2020/09/17 28,680 28,690 28,390 28,390 5,790
2020/09/16 28,720 28,780 28,650 28,750 18,488
2020/09/15 28,800 28,860 28,710 28,850 4,384
2020/09/14 28,720 28,820 28,680 28,810 7,651
2020/09/11 28,530 28,690 28,490 28,680 8,226
2020/09/10 28,960 28,960 28,750 28,950 16,805
2020/09/09 28,290 28,500 28,250 28,430 45,520
2020/09/08 29,280 29,300 29,170 29,290 9,506
2020/09/07 29,050 29,160 28,960 29,040 16,818
2020/09/04 29,050 29,310 29,020 29,270 55,187
2020/09/03 30,000 30,050 29,910 29,940 15,086
2020/09/02 29,520 29,600 29,480 29,590 28,907
2020/09/01 29,270 29,330 29,150 29,250 27,224
2020/08/31 29,480 29,510 29,400 29,460 15,490
2020/08/28 29,530 29,780 29,470 29,550 23,299
2020/08/27 29,120 29,140 29,030 29,080 11,476
2020/08/26 29,130 29,190 29,080 29,080 10,214
2020/08/25 29,110 29,240 29,090 29,220 14,025
2020/08/24 28,710 28,740 28,640 28,720 6,644
2020/08/21 28,460 28,520 28,430 28,450 4,312
2020/08/20 28,390 28,440 28,280 28,310 3,706
2020/08/19 28,340 28,470 28,280 28,450 8,324
2020/08/18 28,650 28,650 28,460 28,470 15,364
2020/08/17 28,860 28,890 28,810 28,840 6,829
2020/08/14 28,980 29,010 28,920 28,920 9,099
2020/08/13 28,930 28,960 28,850 28,850 11,538
2020/08/12 28,670 28,750 28,600 28,690 45,981
2020/08/11 28,580 28,700 28,560 28,670 24,638
2020/08/07 28,010 28,050 27,900 27,960 6,996
2020/08/06 27,780 27,930 27,780 27,820 8,013
2020/08/05 27,800 27,850 27,700 27,850 5,007
2020/08/04 27,710 27,790 27,700 27,760 7,873
2020/08/03 27,420 27,580 27,330 27,380 13,133
2020/07/31 27,230 27,240 26,890 26,920 9,351
2020/07/30 27,330 27,350 27,270 27,340 10,464
2020/07/29 27,170 27,250 27,080 27,130 30,824
2020/07/28 27,440 27,510 27,410 27,480 8,351
2020/07/27 27,390 27,560 27,390 27,430 14,669
2020/07/22 28,130 28,180 28,050 28,080 5,653
2020/07/21 28,010 28,220 27,990 28,200 13,363
2020/07/20 27,970 28,030 27,800 27,870 11,188
2020/07/17 28,040 28,090 27,970 28,010 4,536
2020/07/16 28,080 28,110 27,930 28,010 13,744
2020/07/15 28,160 28,220 28,130 28,180 30,009
2020/07/14 27,410 27,470 27,300 27,360 7,351
2020/07/13 27,310 27,490 27,280 27,480 20,482
2020/07/10 27,040 27,040 26,580 26,610 15,364
2020/07/09 27,360 27,390 27,270 27,310 8,865
2020/07/08 27,280 27,360 27,150 27,180 9,334
2020/07/07 27,650 27,680 27,450 27,490 23,843
2020/07/06 27,250 27,640 27,250 27,630 12,449
2020/07/03 27,150 27,200 27,110 27,150 6,574
2020/07/02 26,960 27,070 26,910 26,980 7,001
2020/07/01 27,160 27,230 26,960 26,970 7,474
2020/06/30 26,980 27,080 26,900 26,900 16,657
2020/06/29 26,200 26,440 26,140 26,200 17,257
2020/06/26 26,890 27,020 26,790 26,900 20,494
2020/06/25 26,650 26,810 26,470 26,600 22,270
2020/06/24 27,170 27,340 27,130 27,260 4,839
2020/06/23 27,370 27,390 26,790 27,240 33,372
2020/06/22 26,780 27,040 26,700 26,880 11,812
2020/06/19 27,450 27,450 27,190 27,280 9,536
2020/06/18 27,190 27,220 26,880 27,170 14,594
2020/06/17 27,700 27,710 27,420 27,510 17,360
2020/06/16 27,380 27,730 27,260 27,600 33,366
2020/06/15 26,480 26,500 25,820 25,860 36,277
2020/06/12 26,430 26,860 26,250 26,840 68,243
2020/06/11 27,990 28,100 27,700 27,740 18,916
2020/06/10 28,780 28,920 28,770 28,800 22,479
2020/06/09 29,160 29,210 28,970 29,090 31,806
2020/06/08 29,140 29,150 28,940 29,050 21,524
2020/06/05 27,990 28,310 27,940 28,280 20,353
2020/06/04 28,010 28,030 27,830 27,920 18,960
2020/06/03 27,430 27,480 27,310 27,450 28,349
2020/06/02 26,650 26,790 26,610 26,790 13,969
2020/06/01 26,560 26,780 26,550 26,680 11,291
2020/05/29 26,680 26,700 26,460 26,530 14,241
2020/05/28 27,020 27,200 26,950 27,140 18,808
2020/05/27 26,290 26,530 26,170 26,440 13,745
2020/05/26 25,990 26,320 25,950 26,310 14,279
2020/05/25 25,860 25,900 25,720 25,880 8,606
2020/05/22 25,770 25,800 25,400 25,460 7,974
2020/05/21 25,780 25,790 25,630 25,670 8,802
2020/05/20 25,550 25,710 25,510 25,620 11,953
2020/05/19 25,790 25,810 25,630 25,750 25,710
2020/05/18 24,870 24,980 24,850 24,940 10,234
2020/05/15 24,860 24,900 24,610 24,720 11,165
2020/05/14 24,300 24,350 24,150 24,170 27,211
2020/05/13 24,600 24,820 24,510 24,740 14,067
2020/05/12 25,360 25,360 25,100 25,260 8,918
2020/05/11 25,480 25,600 25,450 25,460 13,051
2020/05/08 24,890 25,150 24,890 25,130 7,192
2020/05/07 24,420 24,630 24,410 24,600 9,344
2020/05/01 25,220 25,280 25,020 25,080 10,685
2020/04/30 25,670 25,840 25,600 25,750 20,787
2020/04/28 25,230 25,240 25,070 25,210 9,458
2020/04/27 24,810 25,180 24,780 25,140 12,612
2020/04/24 24,550 24,570 24,420 24,510 7,601
2020/04/23 24,600 24,700 24,500 24,670 14,461
2020/04/22 24,290 24,340 24,080 24,320 14,847
2020/04/21 24,850 24,970 24,450 24,500 20,793
2020/04/20 25,300 25,530 25,250 25,350 9,940
2020/04/17 25,500 25,630 25,450 25,610 27,218
2020/04/16 24,500 24,830 24,410 24,820 10,797
2020/04/15 25,020 25,030 24,860 24,900 7,660
2020/04/14 24,600 25,040 24,500 24,970 17,847
2020/04/13 24,760 24,820 24,560 24,600 12,852
2020/04/10 25,020 25,090 24,880 25,090 20,176
2020/04/09 24,910 24,960 24,730 24,880 21,817
2020/04/08 24,010 24,350 23,650 24,300 19,641
2020/04/07 24,240 24,300 23,780 24,120 20,660
2020/04/06 22,590 23,340 22,590 23,300 24,040
2020/04/03 22,440 22,590 22,100 22,270 9,244
2020/04/02 22,130 22,320 21,930 22,220 14,229
2020/04/01 22,660 22,790 22,160 22,240 16,912
2020/03/31 23,590 23,780 23,320 23,430 15,257
2020/03/30 22,310 23,100 22,220 23,030 23,063
2020/03/27 24,040 24,180 23,220 23,620 36,951
2020/03/26 22,900 23,280 22,560 22,650 42,362
2020/03/25 22,410 22,810 22,200 22,810 64,094
2020/03/24 20,430 20,860 20,300 20,780 45,159
2020/03/23 19,770 19,900 19,540 19,750 39,328
2020/03/19 21,480 21,640 20,240 20,470 41,730
2020/03/18 21,510 21,720 21,000 21,000 32,794
2020/03/17 21,450 22,540 21,160 22,160 61,550
2020/03/16 22,790 22,790 22,140 22,160 23,414
2020/03/13 21,470 22,700 20,990 22,250 64,624
2020/03/12 24,080 24,140 22,580 23,050 51,545
2020/03/11 25,070 25,370 24,580 24,580 32,291
2020/03/10 24,550 26,070 24,140 26,070 49,237
2020/03/09 25,200 25,310 24,550 24,570 40,834
2020/03/06 27,290 27,370 26,650 26,680 45,192
2020/03/05 28,300 28,350 28,050 28,240 20,878
2020/03/04 27,120 27,690 27,090 27,640 28,674
2020/03/03 28,410 28,410 27,810 27,810 38,660
2020/03/02 26,960 27,290 26,450 27,140 48,659
2020/02/28 27,500 27,600 26,910 26,910 37,011
2020/02/27 29,040 29,050 28,500 28,580 23,349
2020/02/26 30,600 30,600 29,150 29,420 61,102
2020/02/25 30,400 31,400 30,350 31,300 49,470
2020/02/21 31,750 31,900 31,700 31,700 6,188
2020/02/20 31,850 31,950 31,750 31,800 6,480
2020/02/19 31,450 31,550 31,350 31,500 7,139
2020/02/18 31,500 31,500 31,300 31,400 6,032
2020/02/17 31,600 31,600 31,450 31,550 3,389
2020/02/14 31,500 31,600 31,450 31,550 4,751
2020/02/13 31,600 31,650 31,500 31,500 4,336
2020/02/12 31,400 31,450 31,300 31,450 4,994
2020/02/10 30,950 31,200 30,900 31,150 5,587
2020/02/07 31,450 31,500 31,300 31,350 5,289
2020/02/06 31,300 31,600 31,250 31,550 19,520
2020/02/05 30,750 30,800 30,600 30,600 10,054
2020/02/04 30,050 30,350 30,000 30,350 7,608
2020/02/03 29,910 30,150 29,860 30,100 17,954
2020/01/31 30,550 30,750 30,550 30,700 3,440
2020/01/30 30,550 30,550 30,250 30,400 11,600
2020/01/29 30,550 30,700 30,450 30,650 6,439
2020/01/28 30,250 30,500 30,250 30,400 5,820
2020/01/27 30,350 30,550 30,350 30,400 11,543
2020/01/24 31,150 31,200 31,050 31,100 2,568
2020/01/23 31,150 31,200 31,050 31,050 4,668
2020/01/22 31,300 31,450 31,250 31,450 1,504
2020/01/21 31,400 31,450 31,200 31,250 4,033
2020/01/20 31,500 31,500 31,400 31,400 1,143
2020/01/17 31,500 31,500 31,400 31,400 2,278
2020/01/16 31,050 31,200 31,050 31,200 3,050
2020/01/15 30,900 30,900 30,800 30,850 2,595
2020/01/14 31,000 31,050 30,900 30,950 2,153
2020/01/10 30,900 31,000 30,850 31,000 2,063
2020/01/09 30,500 30,700 30,500 30,700 6,535
2020/01/08 29,760 29,980 29,460 29,910 8,075
2020/01/07 30,150 30,400 30,150 30,350 2,403
2020/01/06 29,950 30,050 29,920 29,980 5,699

このページの先頭へ