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
2025/06/13 59,980 59,980 59,260 59,650 2,860
2025/06/12 60,530 60,570 60,140 60,150 1,658
2025/06/11 60,830 60,880 60,720 60,820 815
2025/06/10 60,600 61,050 60,460 60,460 1,542
2025/06/09 60,610 60,700 60,360 60,360 654
2025/06/06 59,650 59,950 59,650 59,950 1,340
2025/06/05 59,350 59,560 59,300 59,450 1,024
2025/06/04 59,970 60,160 59,870 59,950 1,273
2025/06/03 58,960 59,270 58,950 59,050 177
2025/06/02 59,370 59,370 58,980 59,020 420
2025/05/30 59,330 59,540 59,160 59,440 3,905
2025/05/29 60,750 61,080 60,670 60,910 4,647
2025/05/28 59,810 60,040 59,680 59,750 1,091
2025/05/27 58,680 58,980 58,400 58,980 936
2025/05/26 58,720 58,750 58,440 58,750 940
2025/05/23 58,990 59,060 58,660 58,690 376
2025/05/22 58,870 58,920 58,650 58,690 1,420
2025/05/21 60,270 60,270 59,750 59,750 846
2025/05/20 60,810 61,020 60,200 60,200 1,004
2025/05/19 60,100 60,340 60,100 60,220 2,209
2025/05/16 60,320 60,330 60,010 60,200 1,656
2025/05/15 60,080 60,120 59,710 59,730 2,904
2025/05/14 60,890 60,910 60,600 60,730 1,525
2025/05/13 61,380 61,410 61,070 61,270 2,745
2025/05/12 59,450 59,670 59,390 59,570 1,419
2025/05/09 59,000 59,120 58,790 58,790 1,417
2025/05/08 57,810 58,310 57,680 58,300 1,366
2025/05/07 57,550 57,680 57,350 57,680 1,422
2025/05/02 57,940 58,620 57,940 58,250 3,170
2025/05/01 57,030 57,770 56,960 57,680 2,454
2025/04/30 56,380 56,500 56,310 56,410 1,061
2025/04/28 56,300 56,300 56,020 56,190 865
2025/04/25 56,020 56,570 56,010 56,470 2,381
2025/04/24 55,440 55,570 55,000 55,170 1,826
2025/04/23 55,490 55,500 54,890 55,070 3,570
2025/04/22 52,790 52,990 52,420 52,710 2,848
2025/04/21 54,400 54,620 53,450 53,570 3,257
2025/04/18 55,000 55,190 54,490 54,640 7,801
2025/04/17 55,110 56,000 55,070 56,000 2,350
2025/04/16 56,440 56,590 55,660 55,890 529
2025/04/15 56,620 56,860 56,580 56,680 416
2025/04/14 56,750 56,750 56,080 56,390 791
2025/04/11 55,170 56,360 54,700 56,330 3,334
2025/04/10 58,810 58,820 57,960 58,130 4,255
2025/04/09 53,650 53,650 52,050 52,630 4,779
2025/04/08 55,610 55,900 55,370 55,650 3,432
2025/04/07 52,770 53,740 52,550 52,780 11,141
2025/04/04 57,940 58,000 57,150 57,770 3,459
2025/04/03 59,570 60,060 59,320 59,530 3,475
2025/04/02 61,560 61,560 61,400 61,540 1,224
2025/04/01 61,340 61,420 61,020 61,020 958
2025/03/31 60,520 60,540 60,200 60,240 2,377
2025/03/28 62,400 62,560 62,330 62,480 888
2025/03/27 62,340 62,700 62,250 62,700 1,462
2025/03/26 62,480 62,740 62,400 62,640 1,339
2025/03/25 62,720 62,800 62,520 62,570 2,016
2025/03/24 61,760 61,900 61,690 61,830 5,327
2025/03/21 61,040 61,380 60,990 61,310 3,108
2025/03/19 60,810 61,050 60,810 61,050 5,460
2025/03/18 61,160 61,280 61,040 61,280 2,673
2025/03/17 60,020 60,220 59,920 60,090 2,691
2025/03/14 59,280 59,690 59,210 59,610 2,347
2025/03/13 60,110 60,110 59,430 59,570 2,288
2025/03/12 60,080 60,190 59,980 60,100 1,350
2025/03/11 60,200 60,560 59,660 60,560 3,668
2025/03/10 61,410 61,560 61,210 61,530 2,505
2025/03/07 61,740 61,760 61,340 61,340 1,887
2025/03/06 62,540 62,760 62,510 62,600 1,253
2025/03/05 62,670 62,740 62,470 62,560 2,817
2025/03/04 63,120 63,200 62,690 63,200 2,106
2025/03/03 64,320 64,580 64,270 64,400 1,012
2025/02/28 63,410 63,460 62,860 63,320 1,015
2025/02/27 63,110 63,540 63,030 63,530 1,173
2025/02/26 63,610 63,840 63,400 63,700 2,820
2025/02/25 63,720 63,890 63,550 63,690 3,553
2025/02/21 64,540 65,010 64,500 65,010 937
2025/02/20 65,850 65,850 65,250 65,250 1,258
2025/02/19 66,060 66,260 66,020 66,030 820
2025/02/18 65,970 66,210 65,970 66,180 315
2025/02/17 66,140 66,180 65,920 66,090 2,212
2025/02/14 66,870 66,870 66,590 66,600 594
2025/02/13 66,880 67,000 66,780 66,800 2,496
2025/02/12 66,430 66,870 66,410 66,850 1,121
2025/02/10 65,800 65,880 65,600 65,790 1,445
2025/02/07 65,960 66,210 65,870 66,170 2,978
2025/02/06 66,840 66,900 66,540 66,860 1,090
2025/02/05 66,920 67,030 66,380 66,480 1,541
2025/02/04 67,500 67,560 66,930 67,120 1,907
2025/02/03 66,720 66,930 66,500 66,500 6,782
2025/01/31 67,560 67,950 67,430 67,710 1,326
2025/01/30 67,740 67,740 67,460 67,600 1,905
2025/01/29 67,990 68,060 67,790 67,810 2,080
2025/01/28 67,480 67,860 67,420 67,720 3,786
2025/01/27 67,340 67,350 66,980 67,200 1,356
2025/01/24 67,780 67,910 67,290 67,400 2,300
2025/01/23 67,290 67,430 67,250 67,380 2,184
2025/01/22 66,840 66,950 66,700 66,950 3,074
2025/01/21 66,200 66,210 65,850 66,140 1,739
2025/01/20 66,150 66,200 65,960 66,200 2,579
2025/01/17 65,460 65,620 65,200 65,620 1,063
2025/01/16 65,900 66,090 65,500 65,820 1,815
2025/01/15 65,610 65,610 65,200 65,270 783
2025/01/14 65,010 65,220 64,880 65,210 1,767
2025/01/10 65,480 65,770 65,370 65,660 620
2025/01/09 65,700 65,700 65,410 65,650 1,022
2025/01/08 65,580 65,800 65,520 65,720 1,516
2025/01/07 65,710 65,890 65,610 65,680 1,761
2025/01/06 65,670 65,890 65,540 65,740 2,603

このページの先頭へ