(NEXT FUNDS) ダウ・ジョーンズ工業株30種(H有)(2846)の株価時系列情報
(NEXT FUNDS) ダウ・ジョーンズ工業株30種(H有)(2846)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 2,263 | 2,263 | 2,246 | 2,256 | 4,763 |
| 2026/03/26 | 2,280 | 2,280 | 2,255 | 2,260 | 672,932 |
| 2026/03/25 | 2,256 | 2,273 | 2,256 | 2,266 | 3,147 |
| 2026/03/24 | 2,263 | 2,263 | 2,240 | 2,246 | 24,585 |
| 2026/03/23 | 2,217 | 2,227 | 2,212 | 2,213 | 5,510 |
| 2026/03/19 | 2,266 | 2,266 | 2,250 | 2,255 | 5,135 |
| 2026/03/18 | 2,294 | 2,310 | 2,294 | 2,310 | 3,376 |
| 2026/03/17 | 2,296 | 2,296 | 2,279 | 2,283 | 2,535 |
| 2026/03/16 | 2,288 | 2,288 | 2,279 | 2,285 | 28,808 |
| 2026/03/13 | 2,302 | 2,302 | 2,280 | 2,288 | 1,018 |
| 2026/03/12 | 2,297 | 2,297 | 2,287 | 2,290 | 16,612 |
| 2026/03/11 | 2,338 | 2,343 | 2,335 | 2,337 | 2,272 |
| 2026/03/10 | 2,303 | 2,330 | 2,303 | 2,326 | 3,774 |
| 2026/03/09 | 2,281 | 2,294 | 2,261 | 2,294 | 62,540 |
| 2026/03/06 | 2,359 | 2,359 | 2,345 | 2,348 | 29,558 |
| 2026/03/05 | 2,396 | 2,396 | 2,371 | 2,372 | 2,301 |
| 2026/03/04 | 2,369 | 2,370 | 2,359 | 2,359 | 5,435 |
| 2026/03/03 | 2,388 | 2,388 | 2,370 | 2,374 | 2,202 |
| 2026/03/02 | 2,378 | 2,380 | 2,363 | 2,367 | 23,108 |
| 2026/02/27 | 2,388 | 2,409 | 2,388 | 2,405 | 52 |
| 2026/02/26 | 2,406 | 2,415 | 2,406 | 2,414 | 197 |
| 2026/02/25 | 2,405 | 2,406 | 2,402 | 2,406 | 1,217 |
| 2026/02/24 | 2,389 | 2,391 | 2,386 | 2,388 | 7,373 |
| 2026/02/20 | 2,424 | 2,424 | 2,414 | 2,421 | 2,181 |
| 2026/02/19 | 2,435 | 2,435 | 2,425 | 2,430 | 65,202 |
| 2026/02/18 | 2,419 | 2,425 | 2,419 | 2,423 | 3,699 |
| 2026/02/17 | 2,420 | 2,420 | 2,410 | 2,410 | 962 |
| 2026/02/16 | 2,423 | 2,425 | 2,421 | 2,421 | 4,236 |
| 2026/02/13 | 2,419 | 2,422 | 2,415 | 2,415 | 4,484 |
| 2026/02/12 | 2,452 | 2,461 | 2,452 | 2,457 | 4,393 |
| 2026/02/10 | 2,450 | 2,462 | 2,450 | 2,462 | 71,106 |
| 2026/02/09 | 2,459 | 2,465 | 2,454 | 2,465 | 63,916 |
| 2026/02/06 | 2,394 | 2,414 | 2,389 | 2,414 | 13,072 |
| 2026/02/05 | 2,426 | 2,436 | 2,426 | 2,432 | 2,383 |
| 2026/02/04 | 2,436 | 2,436 | 2,424 | 2,424 | 41,026 |
| 2026/02/03 | 2,430 | 2,432 | 2,429 | 2,432 | 105,902 |
| 2026/02/02 | 2,402 | 2,402 | 2,383 | 2,383 | 9,130 |
| 2026/01/30 | 2,412 | 2,412 | 2,398 | 2,398 | 379 |
| 2026/01/29 | 2,405 | 2,412 | 2,402 | 2,412 | 1,816 |
| 2026/01/28 | 2,422 | 2,422 | 2,409 | 2,412 | 3,320 |
| 2026/01/27 | 2,433 | 2,433 | 2,422 | 2,429 | 33,810 |
| 2026/01/26 | 2,388 | 2,412 | 2,388 | 2,412 | 463 |
| 2026/01/23 | 2,429 | 2,434 | 2,429 | 2,433 | 37,209 |
| 2026/01/22 | 2,419 | 2,422 | 2,418 | 2,418 | 20,795 |
| 2026/01/21 | 2,401 | 2,401 | 2,379 | 2,392 | 16,228 |
| 2026/01/20 | 2,421 | 2,421 | 2,400 | 2,400 | 40,358 |
| 2026/01/19 | 2,431 | 2,431 | 2,412 | 2,414 | 3,933 |
| 2026/01/16 | 2,436 | 2,441 | 2,436 | 2,440 | 6,122 |
| 2026/01/15 | 2,424 | 2,424 | 2,417 | 2,421 | 6,832 |
| 2026/01/14 | 2,434 | 2,434 | 2,415 | 2,415 | 6,455 |
| 2026/01/13 | 2,452 | 2,452 | 2,439 | 2,441 | 7,800 |
| 2026/01/09 | 2,440 | 2,440 | 2,426 | 2,428 | 10,058 |
| 2026/01/08 | 2,428 | 2,428 | 2,408 | 2,408 | 49,334 |
| 2026/01/07 | 2,448 | 2,448 | 2,439 | 2,442 | 207,158 |
| 2026/01/06 | 2,397 | 2,420 | 2,397 | 2,414 | 8,092 |
| 2026/01/05 | 2,388 | 2,388 | 2,384 | 2,387 | 789 |
| 2025/12/30 | 2,401 | 2,401 | 2,389 | 2,391 | 708 |
| 2025/12/29 | 2,407 | 2,407 | 2,403 | 2,403 | 976 |
| 2025/12/26 | 2,414 | 2,414 | 2,401 | 2,402 | 28,527 |
| 2025/12/25 | 2,402 | 2,410 | 2,400 | 2,405 | 3,145 |
| 2025/12/24 | 2,389 | 2,390 | 2,387 | 2,389 | 3,206 |
| 2025/12/23 | 2,387 | 2,387 | 2,384 | 2,385 | 2,071 |
| 2025/12/22 | 2,390 | 2,390 | 2,377 | 2,378 | 3,543 |
| 2025/12/19 | 2,377 | 2,377 | 2,363 | 2,363 | 5,362 |
| 2025/12/18 | 2,375 | 2,375 | 2,361 | 2,363 | 661 |
| 2025/12/17 | 2,365 | 2,382 | 2,365 | 2,374 | 30,093 |
| 2025/12/16 | 2,400 | 2,400 | 2,384 | 2,385 | 6,314 |
| 2025/12/15 | 2,396 | 2,403 | 2,395 | 2,401 | 2,501 |
| 2025/12/12 | 2,416 | 2,416 | 2,407 | 2,414 | 17,485 |
| 2025/12/11 | 2,369 | 2,378 | 2,363 | 2,366 | 14,702 |
| 2025/12/10 | 2,345 | 2,352 | 2,345 | 2,351 | 56,533 |
| 2025/12/09 | 2,367 | 2,367 | 2,359 | 2,359 | 659 |
| 2025/12/08 | 2,369 | 2,372 | 2,369 | 2,372 | 3,288 |
| 2025/12/05 | 2,376 | 2,376 | 2,365 | 2,368 | 14,038 |
| 2025/12/04 | 2,364 | 2,372 | 2,364 | 2,371 | 55,717 |
| 2025/12/03 | 2,344 | 2,355 | 2,344 | 2,352 | 607 |
| 2025/12/02 | 2,331 | 2,337 | 2,331 | 2,334 | 4,556 |
| 2025/12/01 | 2,354 | 2,355 | 2,344 | 2,345 | 119,837 |
| 2025/11/28 | 2,352 | 2,354 | 2,348 | 2,353 | 11,025 |
| 2025/11/27 | 2,355 | 2,355 | 2,345 | 2,352 | 2,606 |
| 2025/11/26 | 2,307 | 2,360 | 2,307 | 2,332 | 29,536 |
| 2025/11/25 | 2,300 | 2,300 | 2,292 | 2,292 | 2,108 |
| 2025/11/21 | 2,284 | 2,284 | 2,265 | 2,269 | 13,695 |
| 2025/11/20 | 2,309 | 2,309 | 2,290 | 2,295 | 45,644 |
| 2025/11/19 | 2,276 | 2,330 | 2,275 | 2,276 | 2,636 |
| 2025/11/18 | 2,309 | 2,309 | 2,290 | 2,295 | 6,702 |
| 2025/11/17 | 2,342 | 2,342 | 2,328 | 2,332 | 7,358 |
| 2025/11/14 | 2,365 | 2,365 | 2,346 | 2,347 | 2,559 |
| 2025/11/13 | 2,375 | 2,394 | 2,375 | 2,392 | 3,111 |
| 2025/11/12 | 2,361 | 2,374 | 2,361 | 2,374 | 12,840 |
| 2025/11/11 | 2,340 | 2,344 | 2,340 | 2,344 | 1,948 |
| 2025/11/10 | 2,321 | 2,330 | 2,321 | 2,330 | 90,782 |
| 2025/11/07 | 2,323 | 2,326 | 2,319 | 2,324 | 61,280 |
| 2025/11/06 | 2,353 | 2,353 | 2,339 | 2,339 | 77,885 |
| 2025/11/05 | 2,344 | 2,344 | 2,324 | 2,332 | 466,316 |
| 2025/11/04 | 2,352 | 2,352 | 2,328 | 2,329 | 67,816 |
| 2025/10/31 | 2,367 | 2,367 | 2,355 | 2,356 | 1,627 |
| 2025/10/30 | 2,365 | 2,365 | 2,353 | 2,360 | 148,666 |
| 2025/10/29 | 2,328 | 2,363 | 2,328 | 2,360 | 6,930 |
| 2025/10/28 | 2,355 | 2,355 | 2,353 | 2,353 | 3,260 |
| 2025/10/27 | 2,352 | 2,356 | 2,349 | 2,356 | 1,000 |
| 2025/10/24 | 2,315 | 2,321 | 2,313 | 2,321 | 1,740 |
| 2025/10/23 | 2,301 | 2,306 | 2,301 | 2,306 | 3,490 |
| 2025/10/22 | 2,325 | 2,325 | 2,322 | 2,325 | 420 |
| 2025/10/21 | 2,334 | 2,334 | 2,314 | 2,314 | 1,420 |
| 2025/10/20 | 2,286 | 2,300 | 2,286 | 2,300 | 3,880 |
| 2025/10/17 | 2,292 | 2,292 | 2,268 | 2,268 | 1,140 |
| 2025/10/16 | 2,293 | 2,295 | 2,292 | 2,293 | 1,110 |
| 2025/10/15 | 2,294 | 2,298 | 2,294 | 2,298 | 500 |
| 2025/10/14 | 2,292 | 2,292 | 2,275 | 2,275 | 13,460 |
| 2025/10/10 | 2,316 | 2,316 | 2,300 | 2,301 | 4,880 |
| 2025/10/09 | 2,316 | 2,316 | 2,308 | 2,313 | 106,840 |
| 2025/10/08 | 2,310 | 2,313 | 2,310 | 2,311 | 40 |
| 2025/10/07 | 2,314 | 2,314 | 2,310 | 2,310 | 26,000 |
| 2025/10/06 | 2,321 | 2,325 | 2,321 | 2,322 | 29,160 |
| 2025/10/03 | 2,309 | 2,312 | 2,309 | 2,312 | 190 |
| 2025/10/02 | 2,302 | 2,305 | 2,301 | 2,302 | 11,430 |
| 2025/10/01 | 2,298 | 2,298 | 2,290 | 2,290 | 2,980 |
| 2025/09/30 | 2,297 | 2,299 | 2,296 | 2,296 | 5,810 |
| 2025/09/29 | 2,286 | 2,296 | 2,286 | 2,296 | 210 |
| 2025/09/26 | 2,291 | 2,291 | 2,279 | 2,286 | 4,570 |
| 2025/09/25 | 2,297 | 2,297 | 2,292 | 2,292 | 860 |
| 2025/09/24 | 2,296 | 2,302 | 2,296 | 2,302 | 5,520 |
| 2025/09/22 | 2,299 | 2,299 | 2,295 | 2,296 | 280 |
| 2025/09/19 | 2,296 | 2,297 | 2,290 | 2,290 | 2,820 |
| 2025/09/18 | 2,291 | 2,293 | 2,289 | 2,293 | 920 |
| 2025/09/17 | 2,283 | 2,283 | 2,272 | 2,273 | 48,980 |
| 2025/09/16 | 2,263 | 2,283 | 2,263 | 2,283 | 1,880 |
| 2025/09/12 | 2,288 | 2,290 | 2,288 | 2,290 | 7,770 |
| 2025/09/11 | 2,261 | 2,263 | 2,260 | 2,261 | 89,720 |
| 2025/09/10 | 2,277 | 2,277 | 2,265 | 2,269 | 300 |
| 2025/09/09 | 2,262 | 2,266 | 2,262 | 2,266 | 3,070 |
| 2025/09/08 | 2,259 | 2,261 | 2,258 | 2,260 | 6,750 |
| 2025/09/05 | 2,279 | 2,279 | 2,267 | 2,272 | 2,120 |
| 2025/09/04 | 2,252 | 2,252 | 2,247 | 2,247 | 50,890 |
| 2025/09/03 | 2,252 | 2,252 | 2,244 | 2,244 | 1,090 |
| 2025/09/02 | 2,262 | 2,263 | 2,261 | 2,261 | 5,060 |
| 2025/09/01 | 2,267 | 2,271 | 2,262 | 2,262 | 760 |
| 2025/08/29 | 2,270 | 2,270 | 2,264 | 2,264 | 3,970 |
| 2025/08/28 | 2,261 | 2,269 | 2,261 | 2,268 | 12,370 |
| 2025/08/27 | 2,250 | 2,261 | 2,250 | 2,261 | 37,010 |
| 2025/08/26 | 2,253 | 2,253 | 2,245 | 2,250 | 76,310 |
| 2025/08/25 | 2,268 | 2,270 | 2,266 | 2,268 | 6,990 |
| 2025/08/22 | 2,240 | 2,240 | 2,227 | 2,228 | 62,130 |
| 2025/08/21 | 2,232 | 2,234 | 2,230 | 2,234 | 34,760 |
| 2025/08/20 | 2,232 | 2,234 | 2,227 | 2,227 | 4,420 |
| 2025/08/19 | 2,233 | 2,233 | 2,232 | 2,232 | 140 |
| 2025/08/18 | 2,238 | 2,240 | 2,233 | 2,233 | 4,800 |
| 2025/08/15 | 2,237 | 2,251 | 2,237 | 2,250 | 5,310 |
| 2025/08/14 | 2,245 | 2,245 | 2,232 | 2,232 | 33,160 |
| 2025/08/13 | 2,200 | 2,213 | 2,200 | 2,212 | 6,250 |
| 2025/08/12 | 2,182 | 2,193 | 2,182 | 2,191 | 101,910 |
| 2025/08/08 | 2,254 | 2,254 | 2,190 | 2,192 | 112,520 |
| 2025/08/07 | 2,330 | 2,330 | 2,263 | 2,273 | 7,390 |
| 2025/08/06 | 2,287 | 2,348 | 2,210 | 2,318 | 15,130 |
| 2025/08/05 | 2,240 | 2,355 | 2,215 | 2,287 | 12,610 |
| 2025/08/04 | 2,178 | 2,302 | 2,178 | 2,225 | 216,910 |
| 2025/08/01 | 2,210 | 2,212 | 2,204 | 2,204 | 139,950 |
| 2025/07/31 | 2,243 | 2,243 | 2,231 | 2,235 | 40,750 |
| 2025/07/30 | 2,239 | 2,240 | 2,236 | 2,239 | 53,660 |
| 2025/07/29 | 2,249 | 2,251 | 2,247 | 2,251 | 2,190 |
| 2025/07/28 | 2,250 | 2,262 | 2,250 | 2,262 | 67,780 |
| 2025/07/25 | 2,245 | 2,248 | 2,244 | 2,245 | 263,860 |
| 2025/07/24 | 2,249 | 2,252 | 2,249 | 2,252 | 6,040 |
| 2025/07/23 | 2,234 | 2,238 | 2,234 | 2,238 | 520 |
| 2025/07/22 | 2,226 | 2,228 | 2,226 | 2,227 | 790 |
| 2025/07/18 | 2,244 | 2,244 | 2,235 | 2,238 | 1,160 |
| 2025/07/17 | 2,217 | 2,217 | 2,215 | 2,217 | 80 |
| 2025/07/16 | 2,208 | 2,208 | 2,203 | 2,203 | 1,810 |
| 2025/07/15 | 2,226 | 2,235 | 2,226 | 2,235 | 510 |
| 2025/07/14 | 2,218 | 2,218 | 2,216 | 2,217 | 1,710 |
| 2025/07/11 | 2,242 | 2,242 | 2,229 | 2,235 | 860 |
| 2025/07/10 | 2,220 | 2,230 | 2,220 | 2,226 | 3,690 |
| 2025/07/09 | 2,232 | 2,232 | 2,218 | 2,219 | 2,760 |
| 2025/07/08 | 2,230 | 2,230 | 2,224 | 2,229 | 17,590 |
| 2025/07/07 | 2,243 | 2,246 | 2,242 | 2,244 | 34,400 |
| 2025/07/04 | 2,240 | 2,248 | 2,240 | 2,244 | 3,830 |
| 2025/07/03 | 2,235 | 2,237 | 2,235 | 2,237 | 4,360 |
| 2025/07/02 | 2,232 | 2,242 | 2,232 | 2,240 | 10,540 |
| 2025/07/01 | 2,206 | 2,216 | 2,206 | 2,212 | 6,630 |
| 2025/06/30 | 2,192 | 2,216 | 2,192 | 2,215 | 80,440 |
| 2025/06/27 | 2,183 | 2,186 | 2,183 | 2,186 | 14,560 |
| 2025/06/26 | 2,162 | 2,164 | 2,160 | 2,163 | 450,330 |
| 2025/06/25 | 2,167 | 2,168 | 2,166 | 2,168 | 2,400 |
| 2025/06/24 | 2,148 | 2,163 | 2,148 | 2,163 | 3,170 |
| 2025/06/23 | 2,119 | 2,119 | 2,113 | 2,114 | 1,920 |
| 2025/06/20 | 2,122 | 2,122 | 2,115 | 2,117 | 620 |
| 2025/06/19 | 2,118 | 2,119 | 2,113 | 2,114 | 20,110 |
| 2025/06/18 | 2,155 | 2,155 | 2,120 | 2,126 | 870 |
| 2025/06/17 | 2,124 | 2,134 | 2,124 | 2,134 | 5,950 |
| 2025/06/16 | 2,124 | 2,124 | 2,122 | 2,123 | 72,400 |
| 2025/06/13 | 2,150 | 2,150 | 2,127 | 2,130 | 121,600 |
| 2025/06/12 | 2,154 | 2,154 | 2,150 | 2,150 | 1,290 |
| 2025/06/11 | 2,155 | 2,155 | 2,151 | 2,154 | 1,630 |
| 2025/06/10 | 2,154 | 2,159 | 2,149 | 2,151 | 1,370 |
| 2025/06/09 | 2,151 | 2,152 | 2,148 | 2,149 | 85,580 |
| 2025/06/06 | 2,135 | 2,137 | 2,135 | 2,137 | 870 |
| 2025/06/05 | 2,139 | 2,139 | 2,135 | 2,135 | 710 |
| 2025/06/04 | 2,132 | 2,143 | 2,132 | 2,141 | 2,220 |
| 2025/06/03 | 2,125 | 2,126 | 2,121 | 2,122 | 510 |