(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 |