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
2021/12/30 40,890 41,000 40,880 40,950 7,727
2021/12/29 40,760 40,860 40,750 40,840 9,968
2021/12/28 40,650 40,700 40,590 40,660 27,254
2021/12/27 40,200 40,220 40,160 40,210 8,735
2021/12/24 40,200 40,230 39,900 40,100 8,256
2021/12/23 39,910 39,960 39,880 39,910 22,255
2021/12/22 39,570 39,700 39,530 39,690 13,856
2021/12/21 39,030 39,400 38,890 39,250 9,238
2021/12/20 39,120 39,220 38,880 38,920 14,150
2021/12/17 39,980 40,040 39,730 39,820 19,120
2021/12/16 40,130 40,190 40,020 40,180 11,798
2021/12/15 39,600 39,640 39,500 39,600 5,097
2021/12/14 39,600 39,900 39,550 39,630 11,813
2021/12/13 40,000 40,090 39,980 40,030 12,187
2021/12/10 39,660 39,730 39,580 39,620 4,703
2021/12/09 39,800 39,830 39,630 39,630 23,796
2021/12/08 39,680 39,800 39,570 39,800 9,763
2021/12/07 39,120 39,440 39,070 39,440 9,643
2021/12/06 38,480 38,570 38,280 38,540 4,016
2021/12/03 38,200 38,470 38,090 38,440 19,135
2021/12/02 37,730 37,960 37,650 37,950 36,826
2021/12/01 38,220 38,450 38,080 38,420 28,116
2021/11/30 39,170 39,200 38,330 38,330 29,795
2021/11/29 38,970 39,050 38,750 38,790 44,161
2021/11/26 40,050 40,100 39,500 39,600 12,734
2021/11/25 40,350 40,500 40,350 40,450 3,841
2021/11/24 40,150 40,300 40,050 40,150 10,167
2021/11/22 39,700 39,850 39,650 39,800 13,533
2021/11/19 40,050 40,200 40,050 40,150 10,937
2021/11/18 40,050 40,100 39,900 40,050 9,600
2021/11/17 40,550 40,600 40,450 40,450 7,714
2021/11/16 40,150 40,300 40,150 40,150 18,748
2021/11/15 40,150 40,200 40,050 40,100 1,402
2021/11/12 40,050 40,150 40,000 40,000 1,509
2021/11/11 40,000 40,150 40,000 40,050 4,394
2021/11/10 39,900 39,950 39,750 39,850 2,270
2021/11/09 40,200 40,200 39,900 40,000 7,849
2021/11/08 40,150 40,200 40,100 40,150 18,081
2021/11/05 40,150 40,150 39,900 39,950 2,641
2021/11/04 40,200 40,250 40,150 40,150 7,136
2021/11/02 39,900 39,950 39,650 39,700 8,882
2021/11/01 39,950 40,000 39,850 40,000 17,229
2021/10/29 39,600 39,600 39,400 39,500 14,619
2021/10/28 39,450 39,500 39,300 39,350 6,754
2021/10/27 39,850 39,850 39,700 39,750 3,790
2021/10/26 39,650 39,800 39,650 39,700 2,293
2021/10/25 39,450 39,550 39,400 39,500 4,583
2021/10/22 39,400 39,650 39,400 39,500 7,535
2021/10/21 39,600 39,700 39,400 39,400 2,970
2021/10/20 39,600 39,700 39,500 39,550 9,210
2021/10/19 39,250 39,350 39,150 39,200 2,256
2021/10/18 39,250 39,400 39,200 39,250 13,263
2021/10/15 38,750 39,000 38,700 39,000 22,017
2021/10/14 38,050 38,200 38,000 38,150 7,828
2021/10/13 37,950 38,050 37,900 37,950 2,556
2021/10/12 38,100 38,100 37,850 37,950 10,165
2021/10/11 37,850 38,200 37,800 38,150 11,417
2021/10/08 37,900 38,050 37,800 37,900 10,760
2021/10/07 37,450 37,600 37,400 37,500 4,862
2021/10/06 37,250 37,400 37,150 37,250 7,462
2021/10/05 36,750 36,900 36,600 36,900 5,988
2021/10/04 37,150 37,250 36,900 37,100 9,726
2021/10/01 36,850 36,900 36,450 36,550 17,975
2021/09/30 37,650 37,800 37,550 37,650 7,152
2021/09/29 37,400 37,550 37,350 37,450 33,032
2021/09/28 37,700 37,950 37,650 37,900 18,948
2021/09/27 37,650 37,800 37,650 37,750 27,714
2021/09/24 37,400 37,550 37,400 37,400 19,590
2021/09/22 36,100 36,400 35,950 36,400 13,192
2021/09/21 36,350 36,600 36,300 36,500 16,841
2021/09/17 37,150 37,300 37,100 37,250 3,968
2021/09/16 37,150 37,200 37,050 37,050 5,279
2021/09/15 37,000 37,100 36,900 37,050 10,349
2021/09/14 37,450 37,550 37,400 37,450 5,891
2021/09/13 37,250 37,250 37,100 37,250 27,643
2021/09/10 37,350 37,550 37,300 37,550 7,801
2021/09/09 37,650 37,650 37,400 37,450 9,554
2021/09/08 37,750 37,850 37,700 37,850 62,620
2021/09/07 37,900 37,950 37,850 37,900 3,735
2021/09/06 37,750 37,900 37,750 37,900 4,393
2021/09/03 37,950 38,100 37,950 38,050 4,053
2021/09/02 37,950 37,950 37,750 37,900 10,725
2021/09/01 38,000 38,150 38,000 38,100 4,456
2021/08/31 38,000 38,050 37,900 37,950 7,030
2021/08/30 37,950 38,050 37,850 37,900 6,787
2021/08/27 37,750 37,850 37,700 37,800 5,016
2021/08/26 37,950 38,000 37,850 37,900 5,160
2021/08/25 37,800 37,900 37,750 37,750 4,913
2021/08/24 37,900 37,950 37,800 37,900 8,184
2021/08/23 37,600 37,800 37,600 37,750 11,827
2021/08/20 37,300 37,450 37,150 37,250 7,939
2021/08/19 37,400 37,550 37,400 37,450 7,212
2021/08/18 37,600 37,800 37,600 37,750 3,312
2021/08/17 37,900 37,900 37,750 37,750 3,843
2021/08/16 37,900 37,900 37,650 37,750 6,266
2021/08/13 38,200 38,200 38,100 38,200 3,092
2021/08/12 38,150 38,150 38,100 38,100 10,363
2021/08/11 37,950 38,000 37,900 37,950 9,017
2021/08/10 37,700 37,800 37,600 37,650 10,276
2021/08/06 37,400 37,500 37,400 37,500 11,348
2021/08/05 37,450 37,600 37,450 37,500 9,901
2021/08/04 37,500 37,600 37,500 37,500 2,229
2021/08/03 37,500 37,500 37,350 37,500 6,126
2021/08/02 37,800 37,800 37,700 37,800 3,739
2021/07/30 37,650 37,650 37,500 37,600 4,997
2021/07/29 37,750 37,750 37,500 37,700 12,882
2021/07/28 37,750 37,850 37,600 37,800 13,116
2021/07/27 37,950 38,000 37,850 37,900 17,181
2021/07/26 37,950 38,050 37,700 37,750 29,415
2021/07/21 37,300 37,400 37,200 37,200 60,583
2021/07/20 36,600 36,700 36,400 36,600 59,590
2021/07/19 37,200 37,250 37,100 37,200 65,444
2021/07/16 37,600 37,800 37,500 37,750 3,865
2021/07/15 37,650 37,650 37,500 37,550 2,949
2021/07/14 37,850 37,900 37,700 37,700 10,799
2021/03/22 34,700 34,700 34,550 34,650 6,046
2021/03/19 35,050 35,150 35,000 35,050 4,306
2021/03/18 35,200 35,400 35,150 35,200 17,243
2021/03/17 35,000 35,050 34,900 35,000 5,650
2021/03/16 35,100 35,200 35,100 35,150 4,447
2021/03/15 35,050 35,100 35,000 35,050 7,280
2021/03/12 34,550 34,650 34,450 34,600 10,155
2021/03/11 34,250 34,500 34,200 34,450 9,959
2021/03/10 33,800 33,850 33,750 33,800 14,425
2021/03/09 34,000 34,150 33,950 34,150 15,121
2021/03/08 33,500 33,550 33,300 33,300 13,033
2021/03/05 32,550 32,700 32,300 32,650 7,864
2021/03/04 32,600 32,700 32,450 32,550 4,661
2021/03/03 32,800 32,950 32,700 32,850 2,308
2021/03/02 32,950 33,000 32,750 32,750 6,342
2021/03/01 32,400 32,550 32,350 32,400 4,759
2021/02/26 32,600 32,650 32,350 32,350 18,503
2021/02/25 33,100 33,200 33,100 33,100 16,553
2021/02/24 32,400 32,550 32,350 32,350 4,358
2021/02/22 32,500 32,500 32,350 32,400 6,048
2021/02/19 32,500 32,500 32,350 32,450 13,913
2021/02/18 32,700 32,750 32,600 32,600 21,733
2021/02/17 32,550 32,650 32,550 32,650 34,775
2021/02/16 32,450 32,700 32,450 32,600 15,285
2021/02/15 32,250 32,400 32,250 32,400 9,984
2021/02/12 32,150 32,150 32,050 32,150 4,270
2021/02/10 32,000 32,100 31,950 32,000 2,895
2021/02/09 32,200 32,200 32,000 32,100 6,894
2021/02/08 32,000 32,200 31,950 32,200 5,611
2021/02/05 31,950 32,050 31,850 32,050 18,154
2021/02/04 31,450 31,500 31,350 31,400 5,408
2021/02/03 31,400 31,550 31,400 31,450 10,797
2021/02/02 30,950 31,150 30,800 31,100 5,559
2021/02/01 30,450 30,750 30,400 30,750 6,480
2021/01/29 31,000 31,200 30,750 30,800 10,341
2021/01/28 30,600 30,900 30,500 30,700 12,040
2021/01/27 31,250 31,300 31,150 31,250 2,706
2021/01/26 31,300 31,300 31,100 31,150 12,199
2021/01/25 31,400 31,500 31,350 31,450 1,743
2021/01/22 31,400 31,500 31,300 31,350 6,014
2021/01/21 31,550 31,550 31,450 31,450 5,594
2021/01/20 31,400 31,450 31,200 31,250 3,562
2021/01/19 31,200 31,450 31,150 31,350 3,003
2021/01/18 31,100 31,200 31,050 31,100 4,881
2021/01/15 31,450 31,450 31,100 31,150 11,984
2021/01/14 31,400 31,650 31,400 31,500 3,468
2021/01/13 31,450 31,500 31,350 31,450 2,892
2021/01/12 31,500 31,600 31,450 31,500 5,844
2021/01/08 31,400 31,650 31,400 31,550 13,462
2021/01/07 30,950 31,200 30,900 31,150 21,146
2021/01/06 30,350 30,500 30,300 30,350 9,867
2021/01/05 30,400 30,450 30,250 30,250 12,926
2021/01/04 30,750 30,800 30,650 30,750 3,795

このページの先頭へ