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
2022/12/30 42,980 43,040 42,830 42,890 2,058
2022/12/29 43,050 43,070 42,820 42,870 7,767
2022/12/28 43,280 43,610 43,280 43,500 6,930
2022/12/27 43,130 43,310 43,130 43,210 5,926
2022/12/26 42,910 43,160 42,820 43,000 3,516
2022/12/23 42,680 42,880 42,600 42,820 6,983
2022/12/22 43,210 43,210 42,990 43,080 8,000
2022/12/21 42,450 42,670 42,270 42,620 12,075
2022/12/20 43,810 43,980 42,180 42,180 11,099
2022/12/19 43,850 43,860 43,630 43,720 8,525
2022/12/16 44,610 44,630 44,370 44,470 6,850
2022/12/15 44,980 45,050 44,900 45,000 4,304
2022/12/14 45,090 45,250 45,050 45,210 14,348
2022/12/13 45,580 45,700 45,570 45,670 8,301
2022/12/12 44,530 44,740 44,530 44,740 1,919
2022/12/09 45,000 45,070 44,820 44,910 5,338
2022/12/08 44,730 44,940 44,630 44,920 5,357
2022/12/07 44,900 45,140 44,880 45,080 3,836
2022/12/06 45,260 45,500 45,220 45,410 5,780
2022/12/05 45,130 45,220 45,010 45,140 4,368
2022/12/02 45,370 45,620 45,160 45,290 8,828
2022/12/01 46,290 46,340 45,940 46,000 8,383
2022/11/30 45,700 45,790 45,670 45,670 5,666
2022/11/29 45,700 45,920 45,630 45,740 7,312
2022/11/28 46,350 46,470 46,020 46,030 6,883
2022/11/25 46,290 46,370 46,160 46,240 1,993
2022/11/24 46,460 46,550 46,240 46,340 5,246
2022/11/22 46,630 46,730 46,540 46,540 5,048
2022/11/21 46,040 46,130 45,980 46,130 6,119
2022/11/18 45,830 45,840 45,580 45,580 1,832
2022/11/17 45,620 45,700 45,600 45,600 3,211
2022/11/16 45,410 45,790 45,340 45,770 7,437
2022/11/15 45,820 46,060 45,770 45,980 6,695
2022/11/14 45,790 45,790 45,510 45,730 8,408
2022/11/11 46,590 46,750 46,420 46,710 11,350
2022/11/10 46,230 46,380 46,230 46,300 7,001
2022/11/09 46,920 47,020 46,800 46,920 6,725
2022/11/08 46,830 46,910 46,780 46,830 11,814
2022/11/07 46,010 46,360 45,980 46,310 5,355
2022/11/04 46,060 46,140 45,950 46,100 9,682
2022/11/02 46,960 46,980 46,780 46,900 7,606
2022/11/01 47,410 47,450 47,270 47,370 6,402
2022/10/31 47,290 47,330 47,180 47,210 12,745
2022/10/28 45,490 45,740 45,460 45,510 10,706
2022/10/27 45,500 45,520 45,190 45,250 5,051
2022/10/26 45,700 45,850 45,650 45,720 15,204
2022/10/25 45,600 45,680 45,500 45,630 12,826
2022/10/24 44,850 45,210 44,840 44,990 28,481
2022/10/21 44,210 44,350 44,150 44,240 2,359
2022/10/20 44,290 44,560 44,180 44,420 4,634
2022/10/19 44,520 44,610 44,460 44,460 4,190
2022/10/18 44,020 44,430 43,900 44,260 12,175
2022/10/17 43,060 43,200 42,960 43,200 5,509
2022/10/14 43,020 43,370 42,940 43,340 16,409
2022/10/13 41,830 41,870 41,730 41,730 8,637
2022/10/12 41,540 41,780 41,500 41,770 2,228
2022/10/11 41,420 41,500 41,160 41,180 8,232
2022/10/07 42,100 42,230 42,090 42,120 3,358
2022/10/06 42,630 42,780 42,610 42,750 4,285
2022/10/05 42,300 42,350 42,160 42,300 8,903
2022/10/04 41,500 41,890 41,480 41,890 10,960
2022/10/03 40,410 40,630 40,220 40,590 17,595
2022/09/30 41,180 41,200 40,940 40,970 8,153
2022/09/29 41,630 41,750 41,520 41,690 8,564
2022/09/28 41,020 41,120 40,650 40,870 20,503
2022/09/27 41,150 41,450 41,150 41,400 7,636
2022/09/26 41,330 41,570 41,020 41,070 18,195
2022/09/22 42,210 42,470 42,050 42,420 14,386
2022/09/21 42,900 43,100 42,850 42,990 10,101
2022/09/20 43,350 43,350 43,130 43,300 10,140
2022/09/16 42,940 42,990 42,780 42,940 8,263
2022/09/15 43,310 43,510 43,260 43,490 6,507
2022/09/14 43,740 43,860 43,460 43,460 13,641
2022/09/13 44,940 44,950 44,780 44,880 4,871
2022/09/12 44,680 44,800 44,510 44,780 4,205
2022/09/09 44,440 44,500 44,110 44,220 4,735
2022/09/08 44,140 44,310 44,080 44,130 10,262
2022/09/07 43,270 43,490 43,060 43,460 6,361
2022/09/06 42,850 43,030 42,810 43,030 1,939
2022/09/05 42,830 42,950 42,690 42,740 4,815
2022/09/02 43,050 43,170 42,960 43,080 6,306
2022/09/01 42,550 42,710 42,480 42,530 4,584
2022/08/31 42,850 43,030 42,800 42,970 4,614
2022/08/30 43,350 43,350 43,130 43,260 9,154
2022/08/29 42,900 43,270 42,880 43,130 14,299
2022/08/26 44,010 44,160 44,010 44,120 3,355
2022/08/25 43,810 43,860 43,770 43,830 2,989
2022/08/24 43,660 43,720 43,440 43,580 5,681
2022/08/23 44,240 44,260 43,930 43,970 5,287
2022/08/22 44,530 44,770 44,510 44,670 4,661
2022/08/19 44,790 44,910 44,560 44,800 3,644
2022/08/18 44,390 44,490 44,310 44,450 6,899
2022/08/17 44,380 44,530 44,290 44,480 6,840
2022/08/16 43,640 43,850 43,600 43,810 5,313
2022/08/15 43,450 43,530 43,380 43,450 4,135
2022/08/12 43,030 43,130 42,990 43,110 2,601
2022/08/10 42,950 43,040 42,830 42,860 2,186
2022/08/09 43,030 43,080 42,880 43,050 5,434
2022/08/08 43,500 43,740 43,500 43,690 6,919
2022/08/05 42,800 43,150 42,780 43,070 6,071
2022/08/04 43,240 43,350 43,160 43,300 7,121
2022/08/03 42,630 42,800 42,340 42,670 3,596
2022/08/02 42,440 42,480 42,010 42,080 4,991
2022/08/01 43,030 43,030 42,650 42,730 6,603
2022/07/29 43,070 43,180 42,580 42,670 6,482
2022/07/28 43,160 43,200 42,820 42,880 4,345
2022/07/27 42,970 43,090 42,940 43,040 4,437
2022/07/26 42,790 42,930 42,730 42,930 2,288
2022/07/25 42,920 42,940 42,620 42,790 6,282
2022/07/22 43,130 43,450 43,130 43,400 8,431
2022/07/21 43,400 43,520 43,280 43,500 5,069
2022/07/20 43,280 43,520 43,270 43,400 11,313
2022/07/19 42,290 42,380 42,230 42,300 5,326
2022/07/15 42,090 42,090 41,870 41,980 4,838
2022/07/14 41,410 41,930 41,410 41,880 5,697
2022/07/13 41,750 41,940 41,710 41,840 3,928
2022/07/12 42,200 42,220 41,850 41,920 3,964
2022/07/11 42,020 42,200 41,970 42,020 5,157
2022/07/08 41,910 42,050 41,720 41,770 5,650
2022/07/07 41,550 41,670 41,290 41,660 2,935
2022/07/06 41,190 41,470 41,010 41,040 4,830
2022/07/05 41,670 41,890 41,650 41,850 4,608
2022/07/04 41,210 41,220 40,940 41,210 4,359
2022/07/01 41,170 41,260 40,440 40,540 5,550
2022/06/30 41,740 41,750 41,350 41,370 6,236
2022/06/29 41,550 41,590 40,970 41,460 4,891
2022/06/28 41,950 42,080 41,710 41,930 3,930
2022/06/27 41,710 41,890 41,530 41,870 13,940
2022/06/24 40,580 41,010 40,550 40,960 7,015
2022/06/23 40,650 40,950 40,480 40,640 5,989
2022/06/22 40,980 40,990 40,510 40,530 12,639
2022/06/21 40,190 40,370 40,050 40,280 6,742
2022/06/20 40,040 40,050 39,530 39,820 7,028
2022/06/17 39,010 39,860 38,960 39,800 18,651
2022/06/16 40,790 40,990 40,410 40,410 10,707
2022/06/15 40,670 40,670 40,340 40,420 21,228
2022/06/14 40,520 40,930 40,430 40,920 43,196
2022/06/13 41,480 41,530 41,200 41,280 13,325
2022/06/10 42,860 42,860 42,490 42,500 7,207
2022/06/09 43,520 43,650 43,220 43,220 7,250
2022/06/08 43,220 43,450 43,210 43,380 8,080
2022/06/07 42,780 42,890 42,680 42,730 10,297
2022/06/06 42,380 42,500 42,300 42,450 3,231
2022/06/03 42,530 42,590 42,420 42,510 7,019
2022/06/02 41,960 42,050 41,800 41,950 9,914
2022/06/01 41,970 42,190 41,930 42,030 5,344
2022/05/31 41,730 41,900 41,710 41,770 7,078
2022/05/30 41,500 41,630 41,440 41,630 10,207
2022/05/27 40,770 40,800 40,590 40,630 5,759
2022/05/26 40,090 40,430 40,090 40,120 10,150
2022/05/25 39,870 40,110 39,770 39,960 9,718
2022/05/24 39,950 39,990 39,640 39,660 12,628
2022/05/23 39,630 39,670 39,250 39,610 13,490
2022/05/20 39,380 39,640 39,350 39,500 19,062
2022/05/19 39,470 40,000 39,450 39,790 26,220
2022/05/18 41,510 41,590 41,250 41,420 6,332
2022/05/17 40,810 41,110 40,750 41,050 4,364
2022/05/16 41,100 41,130 40,400 40,620 8,158
2022/05/13 40,170 40,610 40,060 40,450 35,482
2022/05/12 40,640 40,760 40,300 40,310 19,095
2022/05/11 41,100 41,300 41,050 41,270 8,878
2022/05/10 41,410 41,560 40,940 41,460 23,695
2022/05/09 41,810 41,920 41,630 41,830 9,343
2022/05/06 42,250 42,340 42,090 42,320 11,579
2022/05/02 42,100 42,450 41,970 42,340 10,899
2022/04/28 42,070 42,690 42,000 42,670 14,138
2022/04/27 41,670 41,980 41,630 41,970 33,948
2022/04/26 42,610 42,890 42,500 42,780 19,301
2022/04/25 42,560 42,600 42,200 42,290 23,001
2022/04/22 43,780 43,800 43,510 43,510 23,994
2022/04/21 44,290 44,500 44,270 44,410 9,764
2022/04/20 44,240 44,320 43,860 44,080 23,640
2022/04/19 43,080 43,410 43,010 43,360 15,047
2022/04/18 42,600 42,760 42,500 42,750 6,817
2022/04/15 42,570 42,780 42,400 42,780 6,097
2022/04/14 42,500 42,650 42,450 42,640 10,727
2022/04/13 42,220 42,460 42,210 42,460 4,516
2022/04/12 42,250 42,300 41,940 42,090 40,032
2022/04/11 42,300 42,490 42,240 42,430 9,272
2022/04/08 42,140 42,200 41,940 42,150 29,441
2022/04/07 41,790 41,790 41,650 41,730 6,066
2022/04/06 42,010 42,150 42,010 42,140 4,209
2022/04/05 42,010 42,040 41,880 41,960 9,319
2022/04/04 41,800 41,980 41,670 41,980 11,208
2022/04/01 41,580 41,910 41,560 41,780 36,083
2022/03/31 42,170 42,390 42,100 42,180 3,694
2022/03/30 42,650 42,650 41,990 42,250 8,085
2022/03/29 42,340 42,600 42,250 42,470 7,897
2022/03/28 41,710 41,980 41,620 41,980 6,547
2022/03/25 41,640 41,680 41,310 41,470 14,977
2022/03/24 40,850 41,090 40,770 41,070 10,182
2022/03/23 41,430 41,450 41,260 41,420 10,182
2022/03/22 40,440 40,750 40,420 40,710 18,316
2022/03/18 39,850 40,020 39,830 39,980 10,968
2022/03/17 39,720 39,800 39,510 39,650 10,845
2022/03/16 38,830 39,050 38,810 38,940 11,089
2022/03/15 38,300 38,340 38,150 38,220 2,954
2022/03/14 38,230 38,320 38,160 38,310 10,610
2022/03/11 37,840 37,990 37,660 37,950 6,746
2022/03/10 37,820 37,900 37,710 37,800 7,783
2022/03/09 37,090 37,300 37,050 37,140 10,751
2022/03/08 37,000 37,270 36,860 36,860 10,796
2022/03/07 37,500 37,640 37,320 37,470 8,564
2022/03/04 38,350 38,370 37,620 38,010 10,142
2022/03/03 38,290 38,480 38,290 38,450 14,867
2022/03/02 37,630 37,760 37,560 37,710 12,095
2022/03/01 38,300 38,500 38,180 38,250 10,126
2022/02/28 37,970 38,180 37,810 37,920 15,965
2022/02/25 37,460 37,580 37,240 37,300 19,409
2022/02/24 37,300 37,350 36,270 36,400 26,894
2022/02/22 37,720 37,910 37,590 37,800 9,916
2022/02/21 38,310 38,650 38,200 38,570 12,806
2022/02/18 38,640 39,000 38,560 38,950 15,064
2022/02/17 39,380 39,500 39,150 39,300 8,759
2022/02/16 39,500 39,590 39,500 39,570 14,506
2022/02/15 39,120 39,160 38,850 38,890 26,325
2022/02/14 39,390 39,400 39,170 39,310 15,098
2022/02/10 40,470 40,500 40,350 40,460 7,448
2022/02/09 40,130 40,220 40,060 40,210 8,037
2022/02/08 39,530 39,650 39,530 39,620 4,478
2022/02/07 39,570 39,600 39,440 39,590 3,660
2022/02/04 39,650 39,750 39,500 39,710 4,994
2022/02/03 39,780 39,880 39,740 39,860 14,029
2022/02/02 39,660 39,760 39,660 39,760 3,656
2022/02/01 39,480 39,510 39,330 39,470 19,818
2022/01/31 39,020 39,300 38,970 39,270 13,171
2022/01/28 38,650 38,800 38,550 38,780 12,907
2022/01/27 38,500 38,530 37,730 37,880 20,068
2022/01/26 38,230 38,300 38,070 38,260 11,221
2022/01/25 38,350 38,360 37,770 37,990 26,947
2022/01/24 38,310 38,480 38,230 38,400 11,869
2022/01/21 38,700 38,730 38,350 38,600 17,428
2022/01/20 39,140 39,410 39,010 39,370 13,599
2022/01/19 39,630 39,790 39,270 39,330 29,616
2022/01/18 40,250 40,390 40,150 40,200 7,353
2022/01/17 40,150 40,200 40,090 40,150 4,955
2022/01/14 40,440 40,440 40,060 40,220 14,883
2022/01/13 40,700 40,720 40,520 40,530 6,573
2022/01/12 40,850 40,970 40,820 40,970 8,144
2022/01/11 40,670 40,730 40,550 40,650 8,278
2022/01/07 41,110 41,210 41,050 41,130 7,180
2022/01/06 41,360 41,580 41,070 41,080 15,660
2022/01/05 41,700 41,730 41,550 41,590 12,807
2022/01/04 41,240 41,470 41,120 41,410 34,897

このページの先頭へ