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
2023/12/29 52,040 52,140 52,000 52,040 1,669
2023/12/28 52,000 52,080 51,900 51,900 1,712
2023/12/27 52,170 52,270 52,110 52,210 1,793
2023/12/26 51,930 51,980 51,880 51,930 991
2023/12/25 51,800 52,000 51,750 51,970 913
2023/12/22 51,700 51,850 51,610 51,750 7,016
2023/12/21 52,020 52,040 51,750 51,890 2,533
2023/12/20 52,660 52,740 52,510 52,610 2,556
2023/12/19 51,870 52,250 51,730 52,180 3,068
2023/12/18 51,790 51,850 51,730 51,790 5,710
2023/12/15 51,680 51,780 51,510 51,620 4,440
2023/12/14 51,740 51,800 51,110 51,270 15,557
2023/12/13 51,880 52,020 51,880 51,950 2,800
2023/12/12 51,850 51,890 51,610 51,620 1,082
2023/12/11 51,270 51,490 51,230 51,450 1,472
2023/12/08 50,780 50,820 50,210 50,710 7,087
2023/12/07 51,740 51,750 51,480 51,480 1,479
2023/12/06 51,840 52,000 51,840 51,920 3,586
2023/12/05 51,920 51,970 51,800 51,800 3,539
2023/12/04 51,700 51,880 51,630 51,840 2,363
2023/12/01 51,840 51,950 51,750 51,890 3,277
2023/11/30 50,930 51,010 50,870 50,960 1,538
2023/11/29 50,710 50,870 50,620 50,790 15,715
2023/11/28 51,100 51,100 50,940 51,010 4,985
2023/11/27 51,470 51,470 51,180 51,220 5,083
2023/11/24 51,420 51,440 51,260 51,260 4,370
2023/11/22 50,600 50,870 50,570 50,790 731
2023/11/21 50,800 50,820 50,410 50,520 3,704
2023/11/20 51,000 51,010 50,560 50,650 2,479
2023/11/17 51,270 51,310 51,220 51,270 754
2023/11/16 51,450 51,500 51,370 51,460 2,652
2023/11/15 51,010 51,140 51,000 51,110 3,258
2023/11/14 50,620 50,650 50,610 50,640 8,670
2023/11/13 50,400 50,440 50,370 50,400 3,230
2023/11/10 49,890 49,970 49,820 49,950 726
2023/11/09 49,990 50,090 49,980 50,060 7,556
2023/11/08 49,930 49,960 49,890 49,940 11,159
2023/11/07 49,630 49,690 49,620 49,690 1,616
2023/11/06 49,500 49,580 49,500 49,530 3,708
2023/11/02 48,780 48,780 48,640 48,650 848
2023/11/01 48,540 48,560 48,460 48,460 1,995
2023/10/31 47,720 48,000 47,720 48,000 1,153
2023/10/30 47,280 47,350 47,220 47,290 3,015
2023/10/27 48,090 48,090 47,990 48,020 1,426
2023/10/26 48,170 48,240 48,130 48,200 15,348
2023/10/25 48,420 48,420 48,300 48,310 3,143
2023/10/24 48,080 48,090 47,920 48,090 1,370
2023/10/23 48,400 48,400 48,310 48,370 1,048
2023/10/20 48,630 48,670 48,580 48,640 1,079
2023/10/19 49,010 49,040 48,920 48,990 8,830
2023/10/18 49,360 49,430 49,320 49,430 4,062
2023/10/17 49,390 49,420 49,280 49,330 4,353
2023/10/16 49,010 49,040 48,890 48,940 3,091
2023/10/13 48,980 49,040 48,940 49,000 1,092
2023/10/12 49,030 49,120 49,030 49,080 1,322
2023/10/11 48,740 48,830 48,680 48,800 1,686
2023/10/10 48,460 48,600 48,400 48,580 1,395
2023/10/06 47,760 47,860 47,760 47,810 3,309
2023/10/05 47,910 47,910 47,720 47,830 1,880
2023/10/04 47,820 47,870 47,650 47,670 4,821
2023/10/03 48,670 48,670 48,530 48,590 1,448
2023/10/02 48,900 49,020 48,860 48,880 3,397
2023/09/29 48,910 48,950 48,780 48,820 1,377
2023/09/28 48,800 48,840 48,630 48,730 2,358
2023/09/27 48,750 48,830 48,690 48,810 3,554
2023/09/26 49,160 49,160 49,000 49,070 1,591
2023/09/25 49,040 49,090 48,970 49,050 7,020
2023/09/22 48,860 49,170 48,810 49,080 3,444
2023/09/21 49,570 49,690 49,520 49,560 15,431
2023/09/20 49,570 49,580 49,500 49,580 2,515
2023/09/19 49,670 49,720 49,640 49,710 2,840
2023/09/15 50,050 50,200 50,030 50,130 5,052
2023/09/14 49,510 49,570 49,500 49,570 1,444
2023/09/13 49,510 49,600 49,490 49,510 1,476
2023/09/12 49,360 49,420 49,270 49,420 1,743
2023/09/11 49,450 49,450 49,110 49,230 1,366
2023/09/08 49,420 49,420 49,120 49,370 3,582
2023/09/07 49,420 49,450 49,260 49,320 996
2023/09/06 49,600 49,740 49,450 49,450 1,782
2023/09/05 49,520 49,610 49,470 49,570 2,150
2023/09/04 49,400 49,480 49,380 49,480 2,833
2023/09/01 49,240 49,240 49,070 49,170 5,436
2023/08/31 49,580 49,610 49,520 49,580 3,608
2023/08/30 49,370 49,500 49,340 49,490 995
2023/08/29 49,090 49,170 49,060 49,140 1,806
2023/08/28 48,920 48,920 48,810 48,900 1,451
2023/08/25 48,340 48,440 48,320 48,420 1,261
2023/08/24 48,440 48,640 48,380 48,640 3,190
2023/08/23 48,540 48,590 48,480 48,590 1,382
2023/08/22 48,820 48,860 48,720 48,800 680
2023/08/21 48,660 48,760 48,550 48,600 1,177
2023/08/18 48,740 48,760 48,590 48,630 2,763
2023/08/17 49,340 49,420 49,300 49,350 7,136
2023/08/16 49,310 49,340 49,230 49,270 3,164
2023/08/15 49,730 49,800 49,710 49,770 1,180
2023/08/14 49,590 49,700 49,410 49,430 18,556
2023/08/10 49,060 49,250 49,050 49,250 1,792
2023/08/09 49,050 49,120 48,970 48,980 5,291
2023/08/08 49,760 50,000 49,760 50,000 3,162
2023/08/07 49,110 49,250 48,940 49,240 6,267
2023/08/04 49,610 49,610 49,440 49,520 3,424
2023/08/03 49,890 50,050 49,780 49,890 2,569
2023/08/02 50,010 50,180 49,850 49,930 5,069
2023/08/01 49,770 49,990 49,760 49,950 8,578
2023/07/31 49,120 49,460 49,060 49,410 4,516
2023/07/28 48,420 49,120 47,920 48,470 14,176
2023/07/27 48,990 49,070 48,800 49,040 3,439
2023/07/26 49,150 49,200 49,050 49,150 4,010
2023/07/25 49,310 49,390 49,180 49,290 2,821
2023/07/24 49,080 49,140 48,950 49,060 4,445
2023/07/21 48,500 48,710 48,470 48,710 8,198
2023/07/20 48,150 48,220 48,020 48,110 1,884
2023/07/19 47,830 48,010 47,770 47,980 12,468
2023/07/18 47,130 47,240 47,040 47,130 2,599
2023/07/14 46,670 46,670 46,340 46,590 8,251
2023/07/13 46,790 46,970 46,720 46,970 1,511
2023/07/12 47,240 47,240 46,940 47,010 9,458
2023/07/11 47,200 47,250 46,940 47,070 1,967
2023/07/10 47,240 47,420 47,170 47,230 4,728
2023/07/07 48,020 48,120 47,870 47,890 8,010
2023/07/06 48,690 48,690 48,290 48,310 9,876
2023/07/05 48,830 48,920 48,820 48,890 2,319
2023/07/04 48,890 48,960 48,860 48,910 2,245
2023/07/03 48,840 48,940 48,750 48,910 6,613
2023/06/30 48,580 48,660 48,520 48,570 4,769
2023/06/29 48,130 48,210 48,120 48,150 2,315
2023/06/28 47,970 48,040 47,930 48,040 8,513
2023/06/27 47,610 47,740 47,580 47,720 1,232
2023/06/26 47,660 47,740 47,560 47,630 4,595
2023/06/23 47,760 47,800 47,490 47,670 7,656
2023/06/22 47,190 47,490 47,090 47,320 1,317
2023/06/21 47,350 47,530 47,340 47,490 2,262
2023/06/20 47,760 47,850 47,590 47,760 2,345
2023/06/19 47,860 47,860 47,610 47,750 6,044
2023/06/16 47,460 47,630 47,260 47,620 5,105
2023/06/15 46,770 47,250 46,750 47,180 12,570
2023/06/14 47,010 47,050 46,950 47,030 5,100
2023/06/13 46,700 46,780 46,660 46,770 4,237
2023/06/12 46,440 46,530 46,400 46,510 3,131
2023/06/09 46,150 46,310 46,130 46,280 1,346
2023/06/08 46,240 46,360 46,150 46,260 3,640
2023/06/07 46,020 46,070 45,900 45,910 2,796
2023/06/06 45,950 46,080 45,940 46,030 3,151
2023/06/05 46,560 46,580 46,470 46,530 13,900
2023/06/02 45,160 45,280 45,110 45,230 2,615
2023/06/01 45,040 45,240 44,960 45,240 12,196
2023/05/31 45,360 45,390 45,090 45,130 3,234
2023/05/30 45,440 45,790 45,440 45,790 2,868
2023/05/29 45,940 45,950 45,660 45,700 6,306
2023/05/26 45,000 45,030 44,880 44,880 3,977
2023/05/25 44,780 44,930 44,780 44,880 2,088
2023/05/24 45,050 45,070 44,920 44,940 2,340
2023/05/23 45,420 45,490 45,250 45,360 5,644
2023/05/22 45,130 45,240 44,040 45,240 4,756
2023/05/19 45,660 45,690 45,540 45,540 3,168
2023/05/18 45,080 45,140 44,980 45,040 10,111
2023/05/17 44,170 44,340 44,170 44,340 3,626
2023/05/16 44,430 44,450 44,320 44,320 1,343
2023/05/15 44,290 44,560 44,270 44,560 5,306
2023/05/12 43,970 44,080 43,950 44,070 5,639
2023/05/11 44,160 44,260 44,080 44,260 2,050
2023/05/10 44,540 44,580 44,510 44,570 1,458
2023/05/09 44,480 44,560 44,420 44,470 9,438
2023/05/08 44,570 44,610 44,450 44,480 13,586
2023/05/02 45,830 45,970 45,760 45,900 5,421
2023/05/01 45,490 45,790 45,400 45,780 10,978
2023/04/28 44,320 44,750 44,180 44,730 16,261
2023/04/27 43,670 43,750 43,600 43,730 2,436
2023/04/26 44,020 44,320 43,900 44,000 6,404
2023/04/25 44,460 44,590 44,440 44,460 4,260
2023/04/24 44,310 44,400 44,250 44,340 7,280
2023/04/21 44,340 44,400 44,230 44,230 5,216
2023/04/20 44,720 44,780 44,640 44,690 3,808
2023/04/19 44,550 44,670 44,510 44,670 9,347
2023/04/18 44,750 44,830 44,670 44,730 7,367
2023/04/17 44,540 44,620 44,480 44,540 7,146
2023/04/14 44,120 44,170 44,050 44,080 6,357
2023/04/13 43,820 43,970 43,790 43,970 3,022
2023/04/12 44,100 44,220 44,100 44,190 5,543
2023/04/11 43,950 44,020 43,870 43,870 7,019
2023/04/10 43,390 43,590 43,390 43,500 4,030
2023/04/07 43,200 43,200 43,100 43,160 11,406
2023/04/06 42,960 43,030 42,870 43,020 5,016
2023/04/05 43,070 43,170 43,020 43,050 5,221
2023/04/04 43,520 43,730 43,490 43,710 8,373
2023/04/03 43,510 43,530 43,340 43,490 12,736
2023/03/31 42,950 43,080 42,800 42,850 4,869
2023/03/30 42,460 42,570 42,450 42,560 5,653
2023/03/29 41,620 42,130 41,620 42,130 5,031
2023/03/28 41,810 41,820 41,540 41,640 2,757
2023/03/27 41,580 41,580 41,400 41,530 3,496
2023/03/24 41,290 41,290 40,940 41,020 8,969
2023/03/23 41,240 41,320 41,170 41,320 13,124
2023/03/22 42,180 42,340 42,170 42,220 5,584
2023/03/20 41,540 41,680 41,070 41,090 8,576
2023/03/17 42,090 42,140 41,980 42,000 6,173
2023/03/16 41,450 41,860 41,390 41,570 10,329
2023/03/15 42,330 42,390 42,220 42,390 10,381
2023/03/14 41,860 41,950 41,570 41,830 21,087
2023/03/13 42,550 42,580 42,340 42,550 10,759
2023/03/10 43,010 43,100 42,670 42,840 13,623
2023/03/09 44,060 44,060 43,880 43,920 7,550
2023/03/08 44,200 44,350 44,130 44,280 2,105
2023/03/07 44,500 44,560 44,480 44,510 1,598
2023/03/06 44,370 44,430 44,250 44,380 26,300
2023/03/03 44,050 44,140 44,020 44,110 4,370
2023/03/02 43,760 43,810 43,620 43,740 3,138
2023/03/01 43,510 43,640 43,420 43,640 974
2023/02/28 43,840 43,900 43,840 43,860 1,195
2023/02/27 43,740 43,810 43,710 43,740 1,350
2023/02/24 43,630 43,700 43,450 43,590 3,634
2023/02/22 43,840 43,840 43,500 43,730 2,802
2023/02/21 44,260 44,320 44,210 44,280 1,450
2023/02/20 44,410 44,480 44,290 44,330 3,711
2023/02/17 44,110 44,290 44,090 44,280 11,775
2023/02/16 44,610 44,750 44,610 44,660 4,255
2023/02/15 44,200 44,230 44,040 44,150 1,786
2023/02/14 44,230 44,250 44,030 44,050 4,425
2023/02/13 43,420 43,610 43,370 43,610 7,549
2023/02/10 43,230 43,390 43,230 43,270 3,508
2023/02/09 43,630 43,830 43,460 43,720 13,536
2023/02/08 43,630 43,780 43,550 43,720 1,270
2023/02/07 43,910 43,940 43,750 43,760 2,632
2023/02/06 43,620 43,730 43,470 43,490 13,598
2023/02/03 42,740 42,830 42,690 42,740 1,079
2023/02/02 42,820 42,820 42,630 42,750 2,740
2023/02/01 43,250 43,280 43,110 43,250 3,222
2023/01/31 43,040 43,040 42,800 42,800 2,837
2023/01/30 43,010 43,140 42,790 42,860 7,168
2023/01/27 42,960 43,100 42,910 43,080 3,509
2023/01/26 42,640 42,690 42,540 42,650 7,806
2023/01/25 42,790 42,920 42,750 42,850 1,441
2023/01/24 42,850 42,910 42,740 42,750 3,422
2023/01/23 42,140 42,340 42,060 42,340 5,296
2023/01/20 41,460 41,790 41,410 41,770 4,122
2023/01/19 41,750 41,770 41,470 41,550 13,455
2023/01/18 42,410 43,530 42,350 43,300 9,492
2023/01/17 42,920 43,150 42,920 43,030 2,967
2023/01/16 42,850 42,920 42,660 42,750 5,587
2023/01/13 43,110 43,160 42,960 43,030 14,254
2023/01/12 43,700 43,760 43,580 43,660 5,281
2023/01/11 43,450 43,620 43,450 43,570 2,681
2023/01/10 43,090 43,170 42,930 43,040 4,282
2023/01/06 42,910 43,300 42,910 43,210 2,926
2023/01/05 42,830 43,000 42,700 42,950 3,016
2023/01/04 42,380 42,420 42,210 42,350 3,819

このページの先頭へ