(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 |
|---|---|---|---|---|---|
| 2024/12/30 | 66,190 | 66,200 | 66,040 | 66,120 | 2,057 |
| 2024/12/27 | 66,520 | 66,710 | 66,270 | 66,530 | 6,210 |
| 2024/12/26 | 66,160 | 66,320 | 66,110 | 66,260 | 6,589 |
| 2024/12/25 | 66,040 | 66,270 | 65,600 | 66,270 | 4,337 |
| 2024/12/24 | 65,800 | 65,800 | 65,570 | 65,680 | 4,701 |
| 2024/12/23 | 65,630 | 65,720 | 65,530 | 65,720 | 11,665 |
| 2024/12/20 | 65,100 | 65,180 | 64,620 | 64,750 | 5,660 |
| 2024/12/19 | 63,980 | 64,360 | 63,860 | 64,340 | 12,481 |
| 2024/12/18 | 65,100 | 65,250 | 65,040 | 65,210 | 4,314 |
| 2024/12/17 | 65,660 | 65,730 | 65,570 | 65,580 | 2,114 |
| 2024/12/16 | 65,590 | 65,890 | 65,560 | 65,800 | 3,235 |
| 2024/12/13 | 65,300 | 65,530 | 65,280 | 65,500 | 5,507 |
| 2024/12/12 | 65,460 | 65,660 | 65,320 | 65,640 | 1,530 |
| 2024/12/11 | 65,530 | 65,540 | 65,360 | 65,490 | 1,767 |
| 2024/12/10 | 65,490 | 65,590 | 65,330 | 65,510 | 1,239 |
| 2024/12/09 | 65,270 | 65,350 | 65,130 | 65,350 | 1,824 |
| 2024/12/06 | 65,500 | 65,560 | 65,330 | 65,420 | 1,091 |
| 2024/12/05 | 66,030 | 66,100 | 65,720 | 65,800 | 3,222 |
| 2024/12/04 | 65,370 | 65,630 | 65,300 | 65,470 | 2,304 |
| 2024/12/03 | 65,390 | 65,570 | 65,280 | 65,520 | 1,660 |
| 2024/12/02 | 65,580 | 65,940 | 65,580 | 65,770 | 1,481 |
| 2024/11/29 | 66,040 | 66,040 | 65,450 | 65,550 | 1,592 |
| 2024/11/28 | 65,990 | 66,200 | 65,980 | 66,140 | 3,819 |
| 2024/11/27 | 66,920 | 66,920 | 66,500 | 66,510 | 2,125 |
| 2024/11/26 | 67,110 | 67,110 | 66,780 | 66,980 | 3,390 |
| 2024/11/25 | 66,810 | 66,970 | 66,650 | 66,960 | 4,622 |
| 2024/11/22 | 65,840 | 66,160 | 65,760 | 66,120 | 1,178 |
| 2024/11/21 | 65,650 | 65,650 | 65,340 | 65,480 | 1,157 |
| 2024/11/20 | 65,260 | 65,570 | 65,210 | 65,530 | 709 |
| 2024/11/19 | 65,270 | 65,350 | 65,000 | 65,350 | 851 |
| 2024/11/18 | 65,470 | 65,640 | 65,100 | 65,370 | 5,842 |
| 2024/11/15 | 66,550 | 66,620 | 66,260 | 66,260 | 15,678 |
| 2024/11/14 | 66,530 | 66,760 | 66,530 | 66,670 | 13,342 |
| 2024/11/13 | 66,080 | 66,160 | 65,990 | 66,070 | 3,109 |
| 2024/11/12 | 66,110 | 66,290 | 65,980 | 66,170 | 8,676 |
| 2024/11/11 | 65,490 | 65,810 | 65,480 | 65,750 | 2,301 |
| 2024/11/08 | 65,210 | 65,290 | 64,930 | 65,060 | 10,464 |
| 2024/11/07 | 65,660 | 65,880 | 65,620 | 65,740 | 13,724 |
| 2024/11/06 | 62,250 | 64,220 | 62,230 | 64,220 | 5,293 |
| 2024/11/05 | 61,940 | 62,090 | 61,840 | 62,070 | 1,280 |
| 2024/11/01 | 61,800 | 62,190 | 61,740 | 62,190 | 1,994 |
| 2024/10/31 | 62,850 | 62,960 | 62,590 | 62,800 | 1,047 |
| 2024/10/30 | 63,020 | 63,140 | 62,940 | 63,140 | 927 |
| 2024/10/29 | 63,160 | 63,160 | 62,930 | 63,020 | 942 |
| 2024/10/28 | 62,840 | 63,290 | 62,790 | 63,070 | 1,554 |
| 2024/10/25 | 62,620 | 62,750 | 62,440 | 62,600 | 1,354 |
| 2024/10/24 | 63,110 | 63,130 | 62,830 | 62,900 | 785 |
| 2024/10/23 | 62,940 | 63,390 | 62,940 | 63,330 | 2,201 |
| 2024/10/22 | 62,900 | 63,000 | 62,760 | 62,920 | 983 |
| 2024/10/21 | 63,060 | 63,060 | 62,800 | 62,890 | 1,231 |
| 2024/10/18 | 63,140 | 63,160 | 62,960 | 63,030 | 1,456 |
| 2024/10/17 | 62,600 | 62,640 | 62,500 | 62,580 | 675 |
| 2024/10/16 | 61,990 | 62,110 | 61,920 | 62,110 | 850 |
| 2024/10/15 | 62,780 | 62,810 | 62,670 | 62,770 | 3,902 |
| 2024/10/11 | 61,520 | 61,520 | 61,350 | 61,420 | 509 |
| 2024/10/10 | 61,700 | 61,850 | 61,620 | 61,750 | 2,161 |
| 2024/10/09 | 60,620 | 60,740 | 60,530 | 60,740 | 1,077 |
| 2024/10/08 | 60,400 | 60,460 | 60,180 | 60,390 | 1,151 |
| 2024/10/07 | 61,270 | 61,270 | 61,040 | 61,100 | 3,423 |
| 2024/10/04 | 59,950 | 60,000 | 59,640 | 59,710 | 709 |
| 2024/10/03 | 60,200 | 60,420 | 60,020 | 60,020 | 3,801 |
| 2024/10/02 | 58,800 | 59,000 | 58,650 | 58,800 | 1,866 |
| 2024/10/01 | 59,060 | 59,360 | 59,040 | 59,310 | 3,102 |
| 2024/09/30 | 58,760 | 58,820 | 58,280 | 58,330 | 2,387 |
| 2024/09/27 | 59,570 | 60,140 | 59,430 | 60,050 | 2,951 |
| 2024/09/26 | 59,010 | 59,260 | 58,940 | 59,260 | 5,949 |
| 2024/09/25 | 58,630 | 58,790 | 58,620 | 58,730 | 304 |
| 2024/09/24 | 58,780 | 59,060 | 58,640 | 59,060 | 2,177 |
| 2024/09/20 | 58,430 | 58,430 | 58,100 | 58,210 | 1,498 |
| 2024/09/19 | 57,870 | 58,260 | 57,870 | 58,000 | 2,636 |
| 2024/09/18 | 57,510 | 57,510 | 57,210 | 57,340 | 1,059 |
| 2024/09/17 | 56,980 | 56,990 | 56,760 | 56,990 | 2,626 |
| 2024/09/13 | 56,640 | 56,640 | 56,320 | 56,340 | 5,160 |
| 2024/09/12 | 56,670 | 56,900 | 56,570 | 56,900 | 562 |
| 2024/09/11 | 56,330 | 56,330 | 55,510 | 55,770 | 1,347 |
| 2024/09/10 | 56,820 | 56,970 | 56,700 | 56,860 | 672 |
| 2024/09/09 | 55,880 | 56,440 | 55,870 | 56,440 | 1,441 |
| 2024/09/06 | 56,910 | 56,910 | 56,470 | 56,470 | 3,015 |
| 2024/09/05 | 57,060 | 57,360 | 57,020 | 57,270 | 1,264 |
| 2024/09/04 | 57,860 | 57,920 | 57,510 | 57,720 | 1,813 |
| 2024/09/03 | 59,210 | 59,360 | 58,940 | 59,050 | 450 |
| 2024/09/02 | 59,090 | 59,170 | 58,850 | 59,020 | 1,794 |
| 2024/08/30 | 58,260 | 58,310 | 58,120 | 58,310 | 1,352 |
| 2024/08/29 | 57,650 | 58,000 | 57,610 | 58,000 | 1,992 |
| 2024/08/28 | 57,640 | 57,910 | 57,640 | 57,900 | 836 |
| 2024/08/27 | 57,870 | 58,030 | 57,840 | 57,940 | 2,621 |
| 2024/08/26 | 57,550 | 57,630 | 57,340 | 57,470 | 743 |
| 2024/08/23 | 57,900 | 57,940 | 57,620 | 57,760 | 2,464 |
| 2024/08/22 | 57,710 | 57,840 | 57,570 | 57,730 | 607 |
| 2024/08/21 | 57,650 | 57,910 | 57,600 | 57,800 | 1,551 |
| 2024/08/20 | 58,270 | 58,510 | 58,000 | 58,510 | 1,226 |
| 2024/08/19 | 58,530 | 58,530 | 57,320 | 57,320 | 2,619 |
| 2024/08/16 | 58,780 | 58,820 | 58,680 | 58,800 | 1,347 |
| 2024/08/15 | 57,190 | 57,410 | 57,180 | 57,270 | 1,116 |
| 2024/08/14 | 56,740 | 56,840 | 56,490 | 56,840 | 1,301 |
| 2024/08/13 | 56,160 | 57,000 | 56,140 | 57,000 | 3,373 |
| 2024/08/09 | 56,490 | 56,560 | 56,110 | 56,110 | 1,613 |
| 2024/08/08 | 55,250 | 55,260 | 54,580 | 55,090 | 1,965 |
| 2024/08/07 | 55,240 | 57,020 | 55,240 | 56,920 | 6,804 |
| 2024/08/06 | 55,750 | 56,400 | 55,240 | 56,400 | 3,835 |
| 2024/08/05 | 56,500 | 56,570 | 54,300 | 54,300 | 13,825 |
| 2024/08/02 | 58,990 | 59,170 | 58,660 | 58,980 | 3,470 |
| 2024/08/01 | 60,580 | 60,640 | 59,700 | 60,380 | 5,167 |
| 2024/07/31 | 60,850 | 61,850 | 60,580 | 61,580 | 3,486 |
| 2024/07/30 | 61,170 | 61,930 | 61,060 | 61,930 | 667 |
| 2024/07/29 | 61,650 | 61,720 | 61,280 | 61,330 | 1,923 |
| 2024/07/26 | 60,450 | 60,650 | 60,390 | 60,580 | 1,429 |
| 2024/07/25 | 60,430 | 60,430 | 59,760 | 59,860 | 2,296 |
| 2024/07/24 | 61,600 | 61,710 | 60,990 | 61,370 | 2,562 |
| 2024/07/23 | 62,270 | 62,270 | 61,700 | 61,700 | 1,833 |
| 2024/07/22 | 62,450 | 62,450 | 62,180 | 62,360 | 6,053 |
| 2024/07/19 | 62,810 | 63,100 | 62,600 | 63,100 | 4,818 |
| 2024/07/18 | 63,080 | 63,520 | 63,030 | 63,380 | 6,607 |
| 2024/07/17 | 63,670 | 63,790 | 63,480 | 63,580 | 24,217 |
| 2024/07/16 | 62,540 | 62,990 | 62,500 | 62,990 | 2,261 |
| 2024/07/12 | 61,850 | 62,280 | 61,790 | 62,270 | 4,416 |
| 2024/07/11 | 62,970 | 63,080 | 62,880 | 63,080 | 9,175 |
| 2024/07/10 | 62,180 | 62,280 | 62,170 | 62,280 | 605 |
| 2024/07/09 | 62,170 | 62,280 | 62,130 | 62,260 | 3,951 |
| 2024/07/08 | 62,020 | 62,050 | 61,830 | 61,950 | 1,376 |
| 2024/07/05 | 62,220 | 62,240 | 61,950 | 62,050 | 5,659 |
| 2024/07/04 | 62,310 | 62,320 | 62,110 | 62,280 | 1,824 |
| 2024/07/03 | 62,220 | 62,410 | 62,210 | 62,390 | 2,581 |
| 2024/07/02 | 61,970 | 62,060 | 61,930 | 62,000 | 2,509 |
| 2024/07/01 | 61,770 | 61,940 | 61,720 | 61,940 | 2,203 |
| 2024/06/28 | 61,700 | 61,920 | 61,690 | 61,690 | 2,318 |
| 2024/06/27 | 61,530 | 61,550 | 61,380 | 61,510 | 1,369 |
| 2024/06/26 | 61,210 | 61,380 | 61,200 | 61,380 | 3,292 |
| 2024/06/25 | 61,800 | 61,800 | 61,620 | 61,780 | 10,585 |
| 2024/06/24 | 61,420 | 61,430 | 61,190 | 61,320 | 3,461 |
| 2024/06/21 | 61,040 | 61,080 | 60,990 | 61,080 | 5,207 |
| 2024/06/20 | 60,110 | 60,290 | 60,110 | 60,280 | 751 |
| 2024/06/19 | 60,120 | 60,170 | 59,950 | 60,120 | 630 |
| 2024/06/18 | 60,100 | 60,180 | 59,970 | 60,180 | 3,074 |
| 2024/06/17 | 59,610 | 59,610 | 59,490 | 59,610 | 1,542 |
| 2024/06/14 | 59,510 | 59,960 | 59,490 | 59,910 | 926 |
| 2024/06/13 | 59,520 | 59,640 | 59,490 | 59,580 | 1,668 |
| 2024/06/12 | 59,690 | 59,850 | 59,650 | 59,850 | 2,360 |
| 2024/06/11 | 59,770 | 59,890 | 59,730 | 59,890 | 1,570 |
| 2024/06/10 | 59,660 | 59,830 | 59,630 | 59,720 | 2,028 |
| 2024/06/07 | 59,370 | 59,520 | 59,360 | 59,470 | 1,389 |
| 2024/06/06 | 59,370 | 59,370 | 59,170 | 59,330 | 3,184 |
| 2024/06/05 | 58,990 | 59,250 | 58,980 | 59,250 | 1,544 |
| 2024/06/04 | 59,030 | 59,220 | 59,000 | 59,100 | 4,545 |
| 2024/06/03 | 59,810 | 59,940 | 59,730 | 59,920 | 7,876 |
| 2024/05/31 | 58,630 | 58,680 | 58,450 | 58,670 | 6,403 |
| 2024/05/30 | 59,000 | 59,020 | 58,620 | 58,870 | 2,465 |
| 2024/05/29 | 59,840 | 59,840 | 59,610 | 59,610 | 12,658 |
| 2024/05/28 | 59,980 | 60,060 | 59,970 | 60,060 | 2,007 |
| 2024/05/27 | 60,000 | 60,050 | 59,900 | 59,980 | 3,407 |
| 2024/05/24 | 60,160 | 60,300 | 60,000 | 60,300 | 7,212 |
| 2024/05/23 | 60,810 | 61,010 | 60,790 | 60,960 | 929 |
| 2024/05/22 | 61,030 | 61,070 | 60,970 | 61,070 | 1,485 |
| 2024/05/21 | 61,050 | 61,050 | 60,900 | 60,910 | 3,669 |
| 2024/05/20 | 60,990 | 61,120 | 60,990 | 61,100 | 2,404 |
| 2024/05/17 | 60,650 | 60,840 | 60,620 | 60,770 | 3,144 |
| 2024/05/16 | 60,320 | 60,420 | 60,080 | 60,410 | 3,361 |
| 2024/05/15 | 60,550 | 60,590 | 60,440 | 60,470 | 884 |
| 2024/05/14 | 60,250 | 60,390 | 60,250 | 60,390 | 1,761 |
| 2024/05/13 | 60,290 | 60,290 | 60,080 | 60,250 | 1,948 |
| 2024/05/10 | 59,920 | 60,050 | 59,920 | 59,980 | 3,647 |
| 2024/05/09 | 59,320 | 59,460 | 59,150 | 59,360 | 2,643 |
| 2024/05/08 | 58,790 | 59,000 | 58,790 | 59,000 | 2,344 |
| 2024/05/07 | 58,590 | 58,750 | 58,470 | 58,600 | 4,222 |
| 2024/05/02 | 57,940 | 58,240 | 57,930 | 57,960 | 2,500 |
| 2024/05/01 | 58,330 | 58,500 | 58,310 | 58,430 | 3,855 |
| 2024/04/30 | 58,610 | 58,830 | 58,550 | 58,790 | 5,068 |
| 2024/04/26 | 57,990 | 58,600 | 57,940 | 58,600 | 3,030 |
| 2024/04/25 | 58,260 | 58,440 | 58,260 | 58,330 | 2,711 |
| 2024/04/24 | 58,260 | 58,400 | 57,910 | 57,910 | 1,633 |
| 2024/04/23 | 57,880 | 57,910 | 57,800 | 57,910 | 1,558 |
| 2024/04/22 | 57,600 | 57,640 | 57,490 | 57,610 | 2,284 |
| 2024/04/19 | 56,990 | 57,010 | 55,970 | 56,800 | 3,517 |
| 2024/04/18 | 57,010 | 57,090 | 56,930 | 57,090 | 5,639 |
| 2024/04/17 | 57,330 | 57,350 | 57,150 | 57,180 | 1,349 |
| 2024/04/16 | 56,940 | 56,960 | 56,780 | 56,920 | 2,688 |
| 2024/04/15 | 57,070 | 57,350 | 56,990 | 57,300 | 9,114 |
| 2024/04/12 | 57,670 | 57,700 | 57,570 | 57,690 | 1,955 |
| 2024/04/11 | 57,440 | 57,580 | 57,420 | 57,580 | 11,867 |
| 2024/04/10 | 57,790 | 57,800 | 57,750 | 57,770 | 5,519 |
| 2024/04/09 | 57,790 | 57,830 | 57,760 | 57,810 | 869 |
| 2024/04/08 | 57,840 | 57,840 | 57,700 | 57,740 | 2,249 |
| 2024/04/05 | 57,170 | 57,190 | 56,950 | 57,150 | 6,860 |
| 2024/04/04 | 58,130 | 58,400 | 58,080 | 58,400 | 2,151 |
| 2024/04/03 | 58,040 | 58,190 | 57,950 | 58,190 | 3,505 |
| 2024/04/02 | 58,470 | 58,600 | 58,420 | 58,500 | 8,770 |
| 2024/04/01 | 59,170 | 59,190 | 59,060 | 59,150 | 14,977 |
| 2024/03/29 | 58,790 | 58,970 | 58,510 | 58,850 | 713 |
| 2024/03/28 | 58,780 | 58,980 | 58,760 | 58,760 | 8,860 |
| 2024/03/27 | 58,450 | 58,660 | 58,410 | 58,660 | 9,154 |
| 2024/03/26 | 58,290 | 58,320 | 58,260 | 58,310 | 1,046 |
| 2024/03/25 | 58,420 | 58,430 | 58,290 | 58,310 | 3,717 |
| 2024/03/22 | 59,100 | 59,160 | 58,990 | 59,000 | 1,801 |
| 2024/03/21 | 58,390 | 58,630 | 58,250 | 58,630 | 10,373 |
| 2024/03/19 | 56,660 | 57,100 | 56,600 | 57,070 | 1,992 |
| 2024/03/18 | 56,420 | 56,620 | 56,410 | 56,620 | 816 |
| 2024/03/15 | 56,430 | 56,560 | 56,430 | 56,440 | 1,491 |
| 2024/03/14 | 56,470 | 56,630 | 56,440 | 56,630 | 2,259 |
| 2024/03/13 | 56,340 | 56,430 | 56,190 | 56,430 | 690 |
| 2024/03/12 | 55,750 | 56,120 | 55,670 | 56,100 | 977 |
| 2024/03/11 | 55,660 | 55,690 | 55,550 | 55,620 | 1,648 |
| 2024/03/08 | 56,090 | 56,360 | 55,960 | 56,070 | 1,928 |
| 2024/03/07 | 56,450 | 56,450 | 56,100 | 56,150 | 1,607 |
| 2024/03/06 | 56,640 | 56,670 | 56,530 | 56,550 | 3,277 |
| 2024/03/05 | 57,270 | 57,320 | 57,250 | 57,250 | 3,055 |
| 2024/03/04 | 57,350 | 57,380 | 57,240 | 57,380 | 711 |
| 2024/03/01 | 57,180 | 57,420 | 57,180 | 57,410 | 4,360 |
| 2024/02/29 | 57,230 | 57,280 | 56,990 | 57,080 | 1,900 |
| 2024/02/28 | 57,270 | 57,370 | 57,210 | 57,370 | 1,436 |
| 2024/02/27 | 57,440 | 57,460 | 57,360 | 57,420 | 1,804 |
| 2024/02/26 | 57,510 | 57,510 | 57,370 | 57,410 | 3,192 |
| 2024/02/22 | 56,730 | 56,860 | 56,730 | 56,760 | 2,137 |
| 2024/02/21 | 56,540 | 56,570 | 56,410 | 56,570 | 4,830 |
| 2024/02/20 | 56,640 | 56,670 | 56,530 | 56,670 | 2,963 |
| 2024/02/19 | 56,700 | 56,800 | 56,600 | 56,800 | 1,437 |
| 2024/02/16 | 56,770 | 58,820 | 56,760 | 56,780 | 3,205 |
| 2024/02/15 | 56,510 | 56,510 | 56,320 | 56,510 | 1,528 |
| 2024/02/14 | 56,280 | 56,310 | 56,150 | 56,280 | 2,064 |
| 2024/02/13 | 56,530 | 56,750 | 56,480 | 56,530 | 3,910 |
| 2024/02/09 | 56,400 | 56,470 | 56,370 | 56,410 | 3,249 |
| 2024/02/08 | 55,930 | 56,120 | 55,860 | 56,070 | 2,794 |
| 2024/02/07 | 55,540 | 55,980 | 55,540 | 55,970 | 1,032 |
| 2024/02/06 | 55,590 | 55,980 | 55,560 | 55,980 | 1,755 |
| 2024/02/05 | 56,000 | 56,050 | 55,810 | 55,930 | 1,784 |
| 2024/02/02 | 55,040 | 55,070 | 54,970 | 55,070 | 1,337 |
| 2024/02/01 | 54,760 | 54,820 | 54,630 | 54,710 | 3,217 |
| 2024/01/31 | 55,280 | 55,490 | 55,260 | 55,470 | 2,279 |
| 2024/01/30 | 55,110 | 55,110 | 55,020 | 55,050 | 1,050 |
| 2024/01/29 | 54,940 | 55,030 | 54,940 | 54,950 | 2,193 |
| 2024/01/26 | 54,730 | 54,770 | 54,640 | 54,750 | 1,151 |
| 2024/01/25 | 54,520 | 54,720 | 54,520 | 54,720 | 1,367 |
| 2024/01/24 | 54,870 | 54,870 | 54,700 | 54,870 | 2,103 |
| 2024/01/23 | 54,900 | 55,040 | 54,810 | 54,910 | 2,178 |
| 2024/01/22 | 54,780 | 54,850 | 54,690 | 54,800 | 2,793 |
| 2024/01/19 | 54,180 | 54,460 | 54,080 | 54,460 | 7,828 |
| 2024/01/18 | 53,840 | 53,910 | 53,720 | 53,800 | 9,634 |
| 2024/01/17 | 53,640 | 53,700 | 53,530 | 53,700 | 2,715 |
| 2024/01/16 | 53,350 | 53,450 | 53,260 | 53,440 | 1,241 |
| 2024/01/15 | 53,180 | 53,310 | 53,130 | 53,310 | 829 |
| 2024/01/12 | 53,400 | 53,470 | 53,260 | 53,410 | 1,946 |
| 2024/01/11 | 53,580 | 53,600 | 53,500 | 53,590 | 8,972 |
| 2024/01/10 | 52,830 | 52,950 | 52,810 | 52,940 | 3,716 |
| 2024/01/09 | 52,940 | 52,950 | 52,650 | 52,780 | 1,934 |
| 2024/01/05 | 52,980 | 53,000 | 52,560 | 52,910 | 3,250 |
| 2024/01/04 | 52,250 | 52,560 | 52,160 | 52,560 | 4,077 |