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(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
2026/06/08 2,467 2,468 2,457 2,462 4,657
2026/06/05 2,504 2,507 2,501 2,506 4,886
2026/06/04 2,486 2,486 2,462 2,466 1,766
2026/06/03 2,500 2,500 2,489 2,489 1,322
2026/06/02 2,480 2,500 2,468 2,500 4,556
2026/06/01 2,478 2,483 2,478 2,480 56,621
2026/05/29 2,461 2,462 2,459 2,462 47,953
2026/05/28 2,458 2,462 2,454 2,461 300
2026/05/27 2,453 2,457 2,453 2,457 377
2026/05/26 2,475 2,475 2,471 2,472 6,432
2026/05/25 2,481 2,481 2,469 2,475 4,676
2026/05/22 2,426 2,462 2,426 2,462 1,632
2026/05/21 2,413 2,426 2,413 2,425 9,768
2026/05/20 2,394 2,397 2,392 2,397 27,398
2026/05/19 2,412 2,412 2,409 2,410 4,377
2026/05/18 2,397 2,397 2,384 2,389 601
2026/05/15 2,422 2,429 2,422 2,423 470
2026/05/14 2,420 2,422 2,418 2,422 10,125
2026/05/13 2,419 2,419 2,415 2,417 22,747
2026/05/12 2,406 2,415 2,406 2,412 1,647
2026/05/11 2,412 2,412 2,398 2,405 978
2026/05/08 2,426 2,426 2,410 2,412 213,377
2026/05/07 2,427 2,431 2,422 2,426 23,593
2026/05/01 2,410 2,421 2,410 2,419 5,869
2026/04/30 2,369 2,369 2,359 2,360 1,649
2026/04/28 2,388 2,395 2,388 2,394 2,503
2026/04/27 2,408 2,408 2,387 2,388 1,446
2026/04/24 2,395 2,399 2,392 2,395 113
2026/04/23 2,408 2,408 2,385 2,393 57,737
2026/04/22 2,409 2,409 2,400 2,401 120,803
2026/04/21 2,392 2,410 2,392 2,409 476
2026/04/20 2,383 2,389 2,381 2,387 32,081
2026/04/17 2,368 2,370 2,366 2,370 1,560
2026/04/16 2,367 2,367 2,359 2,364 702
2026/04/15 2,353 2,364 2,353 2,364 396
2026/04/14 2,345 2,347 2,345 2,347 57
2026/04/13 2,319 2,319 2,310 2,319 2,020
2026/04/10 2,364 2,364 2,342 2,342 27,866
2026/04/09 2,310 2,331 2,310 2,327 5,363
2026/04/08 2,300 2,324 2,300 2,324 7,000
2026/04/07 2,274 2,275 2,266 2,270 23,816
2026/04/06 2,263 2,263 2,255 2,262 30,855
2026/04/03 2,275 2,275 2,261 2,263 2,063
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

このページの先頭へ