(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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,916 | 1,920 | 1,916 | 1,919 | 11,440 |
| 2022/12/29 | 1,905 | 1,906 | 1,901 | 1,901 | 32,440 |
| 2022/12/28 | 1,921 | 1,927 | 1,921 | 1,924 | 38,730 |
| 2022/12/27 | 1,927 | 1,933 | 1,927 | 1,930 | 123,850 |
| 2022/12/26 | 1,923 | 1,932 | 1,916 | 1,926 | 9,050 |
| 2022/12/23 | 1,912 | 1,918 | 1,911 | 1,916 | 30,960 |
| 2022/12/22 | 1,935 | 1,938 | 1,933 | 1,937 | 319,070 |
| 2022/12/21 | 1,909 | 1,916 | 1,908 | 1,913 | 43,670 |
| 2022/12/20 | 1,899 | 1,901 | 1,883 | 1,887 | 21,160 |
| 2022/12/19 | 1,906 | 1,910 | 1,906 | 1,907 | 18,610 |
| 2022/12/16 | 1,923 | 1,925 | 1,920 | 1,925 | 108,700 |
| 2022/12/15 | 1,969 | 1,973 | 1,968 | 1,970 | 30,830 |
| 2022/12/14 | 1,975 | 1,984 | 1,975 | 1,981 | 63,230 |
| 2022/12/13 | 1,964 | 1,973 | 1,964 | 1,973 | 10,910 |
| 2022/12/12 | 1,945 | 1,945 | 1,936 | 1,939 | 11,170 |
| 2022/12/09 | 1,957 | 1,962 | 1,956 | 1,961 | 8,220 |
| 2022/12/08 | 1,949 | 1,949 | 1,940 | 1,947 | 123,250 |
| 2022/12/07 | 1,950 | 1,952 | 1,948 | 1,950 | 13,050 |
| 2022/12/06 | 1,971 | 1,973 | 1,970 | 1,970 | 11,750 |
| 2022/12/05 | 1,995 | 1,995 | 1,992 | 1,993 | 18,190 |
| 2022/12/02 | 2,000 | 2,000 | 1,986 | 1,992 | 24,060 |
| 2022/12/01 | 2,007 | 2,008 | 2,001 | 2,005 | 85,810 |
| 2022/11/30 | 1,962 | 1,963 | 1,959 | 1,961 | 64,830 |
| 2022/11/29 | 1,960 | 1,965 | 1,960 | 1,965 | 20,610 |
| 2022/11/28 | 1,994 | 1,994 | 1,977 | 1,979 | 15,120 |
| 2022/11/25 | 1,983 | 1,984 | 1,981 | 1,982 | 60,820 |
| 2022/11/24 | 1,984 | 1,985 | 1,982 | 1,983 | 1,079,110 |
| 2022/11/22 | 1,958 | 1,961 | 1,956 | 1,957 | 7,560 |
| 2022/11/21 | 1,956 | 1,956 | 1,953 | 1,955 | 3,990 |
| 2022/11/18 | 1,947 | 1,949 | 1,943 | 1,944 | 13,970 |
| 2022/11/17 | 1,952 | 1,953 | 1,948 | 1,949 | 17,420 |
| 2022/11/16 | 1,949 | 1,953 | 1,941 | 1,951 | 20,370 |
| 2022/11/15 | 1,950 | 1,955 | 1,949 | 1,954 | 16,880 |
| 2022/11/14 | 1,966 | 1,966 | 1,951 | 1,951 | 35,440 |
| 2022/11/11 | 1,961 | 1,967 | 1,957 | 1,967 | 30,710 |
| 2022/11/10 | 1,890 | 1,895 | 1,890 | 1,893 | 12,390 |
| 2022/11/09 | 1,931 | 1,931 | 1,921 | 1,923 | 24,030 |
| 2022/11/08 | 1,910 | 1,914 | 1,907 | 1,908 | 16,780 |
| 2022/11/07 | 1,876 | 1,885 | 1,874 | 1,884 | 18,770 |
| 2022/11/04 | 1,857 | 1,865 | 1,857 | 1,862 | 19,010 |
| 2022/11/02 | 1,909 | 1,909 | 1,897 | 1,901 | 7,150 |
| 2022/11/01 | 1,905 | 1,912 | 1,905 | 1,912 | 3,930 |
| 2022/10/31 | 1,912 | 1,912 | 1,908 | 1,911 | 32,620 |
| 2022/10/28 | 1,860 | 1,866 | 1,856 | 1,858 | 6,680 |
| 2022/10/27 | 1,857 | 1,862 | 1,856 | 1,861 | 9,580 |
| 2022/10/26 | 1,845 | 1,849 | 1,845 | 1,848 | 11,630 |
| 2022/10/25 | 1,833 | 1,835 | 1,830 | 1,834 | 6,790 |
| 2022/10/24 | 1,814 | 1,819 | 1,808 | 1,809 | 32,400 |
| 2022/10/21 | 1,758 | 1,767 | 1,758 | 1,760 | 5,710 |
| 2022/10/20 | 1,770 | 1,775 | 1,762 | 1,774 | 17,540 |
| 2022/10/19 | 1,787 | 1,788 | 1,781 | 1,782 | 2,720 |
| 2022/10/18 | 1,769 | 1,785 | 1,763 | 1,779 | 5,410 |
| 2022/10/17 | 1,734 | 1,734 | 1,727 | 1,734 | 3,620 |
| 2022/10/14 | 1,742 | 1,760 | 1,741 | 1,757 | 4,810 |
| 2022/10/13 | 1,703 | 1,703 | 1,698 | 1,699 | 9,340 |
| 2022/10/12 | 1,700 | 1,705 | 1,700 | 1,703 | 2,670 |
| 2022/10/11 | 1,702 | 1,702 | 1,688 | 1,689 | 3,690 |
| 2022/10/07 | 1,735 | 1,741 | 1,735 | 1,736 | 4,410 |
| 2022/10/06 | 1,760 | 1,769 | 1,760 | 1,768 | 4,910 |
| 2022/10/05 | 1,758 | 1,758 | 1,753 | 1,754 | 5,410 |
| 2022/10/04 | 1,718 | 1,730 | 1,718 | 1,728 | 3,790 |
| 2022/10/03 | 1,669 | 1,678 | 1,662 | 1,678 | 4,150 |
| 2022/09/30 | 1,709 | 1,709 | 1,693 | 1,695 | 2,290 |
| 2022/09/29 | 1,727 | 1,730 | 1,722 | 1,723 | 1,000 |
| 2022/09/28 | 1,696 | 1,699 | 1,679 | 1,689 | 4,540 |
| 2022/09/27 | 1,700 | 1,718 | 1,700 | 1,716 | 3,250 |
| 2022/09/26 | 1,730 | 1,731 | 1,711 | 1,711 | 12,250 |
| 2022/09/22 | 1,754 | 1,758 | 1,748 | 1,756 | 3,620 |
| 2022/09/21 | 1,794 | 1,796 | 1,792 | 1,794 | 281,500 |
| 2022/09/20 | 1,817 | 1,817 | 1,813 | 1,815 | 55,220 |
| 2022/09/16 | 1,800 | 1,801 | 1,796 | 1,796 | 2,480 |
| 2022/09/15 | 1,819 | 1,823 | 1,818 | 1,820 | 1,600 |
| 2022/09/14 | 1,819 | 1,822 | 1,815 | 1,816 | 16,920 |
| 2022/09/13 | 1,894 | 1,898 | 1,892 | 1,897 | 5,430 |
| 2022/09/12 | 1,894 | 1,894 | 1,879 | 1,882 | 1,050 |
| 2022/09/09 | 1,858 | 1,863 | 1,858 | 1,862 | 900 |
| 2022/09/08 | 1,843 | 1,848 | 1,843 | 1,848 | 4,780 |
| 2022/09/07 | 1,819 | 1,819 | 1,809 | 1,810 | 1,540 |
| 2022/09/06 | 1,840 | 1,840 | 1,836 | 1,836 | 40 |
| 2022/09/05 | 1,844 | 1,844 | 1,830 | 1,832 | 2,320 |
| 2022/09/02 | 1,852 | 1,852 | 1,845 | 1,848 | 2,840 |
| 2022/09/01 | 1,846 | 1,846 | 1,834 | 1,837 | 138,740 |
| 2022/08/31 | 1,868 | 1,868 | 1,860 | 1,867 | 1,320 |
| 2022/08/30 | 1,879 | 1,880 | 1,876 | 1,880 | 430 |
| 2022/08/29 | 1,868 | 1,872 | 1,866 | 1,869 | 60,780 |
| 2022/08/26 | 1,951 | 1,951 | 1,941 | 1,944 | 108,330 |
| 2022/08/25 | 1,936 | 1,936 | 1,927 | 1,932 | 2,070 |
| 2022/08/24 | 1,934 | 1,934 | 1,915 | 1,921 | 610 |
| 2022/08/23 | 1,948 | 1,948 | 1,934 | 1,934 | 1,610 |
| 2022/08/22 | 1,952 | 1,966 | 1,952 | 1,963 | 2,950 |
| 2022/08/19 | 1,985 | 1,986 | 1,983 | 1,985 | 230,830 |
| 2022/08/18 | 1,986 | 1,986 | 1,981 | 1,981 | 252,400 |
| 2022/08/17 | 1,978 | 1,997 | 1,978 | 1,997 | 1,400 |
| 2022/08/16 | 1,974 | 1,978 | 1,974 | 1,978 | 1,550 |
| 2022/08/15 | 1,969 | 1,969 | 1,965 | 1,965 | 1,390 |
| 2022/08/12 | 1,948 | 1,949 | 1,947 | 1,949 | 27,660 |
| 2022/08/10 | 1,920 | 1,920 | 1,914 | 1,916 | 49,210 |
| 2022/08/09 | 1,925 | 1,925 | 1,920 | 1,922 | 230 |
| 2022/08/08 | 1,919 | 1,924 | 1,918 | 1,924 | 790 |
| 2022/08/05 | 1,921 | 1,925 | 1,921 | 1,924 | 6,790 |
| 2022/08/04 | 1,922 | 1,924 | 1,922 | 1,924 | 250 |
| 2022/08/03 | 1,899 | 1,905 | 1,899 | 1,905 | 22,570 |
| 2022/08/02 | 1,921 | 1,921 | 1,915 | 1,917 | 1,160 |
| 2022/08/01 | 1,903 | 1,921 | 1,902 | 1,920 | 159,610 |
| 2022/07/29 | 1,908 | 1,910 | 1,907 | 1,908 | 6,120 |
| 2022/07/28 | 1,887 | 1,888 | 1,887 | 1,888 | 167,870 |
| 2022/07/27 | 1,871 | 1,872 | 1,871 | 1,871 | 300 |
| 2022/07/26 | 1,870 | 1,874 | 1,870 | 1,872 | 5,770 |
| 2022/07/25 | 1,872 | 1,873 | 1,870 | 1,872 | 210 |
| 2022/07/22 | 1,878 | 1,880 | 1,878 | 1,878 | 700 |
| 2022/07/21 | 1,873 | 1,873 | 1,869 | 1,872 | 410 |
| 2022/07/20 | 1,870 | 1,881 | 1,870 | 1,881 | 1,370 |
| 2022/07/19 | 1,836 | 1,836 | 1,827 | 1,827 | 25,910 |
| 2022/07/15 | 1,803 | 1,803 | 1,800 | 1,802 | 100 |
| 2022/07/14 | 1,799 | 1,808 | 1,799 | 1,806 | 360 |
| 2022/07/13 | 1,821 | 1,824 | 1,821 | 1,824 | 20 |
| 2022/07/12 | 1,822 | 1,822 | 1,822 | 1,822 | 40 |
| 2022/07/11 | 1,840 | 1,840 | 1,831 | 1,832 | 220 |
| 2022/07/08 | 1,842 | 1,843 | 1,839 | 1,839 | 240 |
| 2022/07/07 | 1,822 | 1,831 | 1,820 | 1,831 | 400 |
| 2022/07/06 | 1,816 | 1,823 | 1,812 | 1,812 | 410 |
| 2022/07/05 | 1,832 | 1,832 | 1,832 | 1,832 | 600 |
| 2022/07/04 | 1,820 | 1,820 | 1,815 | 1,815 | 830 |
| 2022/07/01 | 1,813 | 1,813 | 1,794 | 1,796 | 680 |
| 2022/06/30 | 1,821 | 1,821 | 1,812 | 1,813 | 680 |
| 2022/06/29 | 1,823 | 1,824 | 1,819 | 1,822 | 540 |
| 2022/06/28 | 1,865 | 1,865 | 1,850 | 1,850 | 220 |
| 2022/06/27 | 1,857 | 1,857 | 1,845 | 1,857 | 650 |
| 2022/06/24 | 1,800 | 1,818 | 1,799 | 1,818 | 430 |
| 2022/06/23 | 1,794 | 1,795 | 1,783 | 1,795 | 690 |
| 2022/06/22 | 1,796 | 1,796 | 1,773 | 1,773 | 6,260 |
| 2022/06/21 | 1,777 | 1,783 | 1,777 | 1,780 | 790 |
| 2022/06/20 | 1,779 | 1,779 | 1,749 | 1,762 | 10,510 |
| 2022/06/17 | 1,765 | 1,777 | 1,763 | 1,773 | 14,610 |
| 2022/06/16 | 1,814 | 1,820 | 1,801 | 1,801 | 4,660 |
| 2022/06/15 | 1,795 | 1,795 | 1,786 | 1,791 | 16,400 |
| 2022/06/14 | 1,807 | 1,815 | 1,802 | 1,814 | 9,850 |
| 2022/06/13 | 1,866 | 1,866 | 1,826 | 1,827 | 44,060 |
| 2022/06/10 | 1,908 | 1,909 | 1,904 | 1,906 | 2,960 |
| 2022/06/09 | 1,946 | 1,946 | 1,939 | 1,944 | 450 |
| 2022/06/08 | 1,955 | 1,959 | 1,953 | 1,955 | 11,660 |
| 2022/06/07 | 1,943 | 1,943 | 1,930 | 1,930 | 290 |
| 2022/06/06 | 1,946 | 1,953 | 1,945 | 1,953 | 11,490 |
| 2022/06/03 | 1,946 | 1,967 | 1,946 | 1,965 | 37,220 |
| 2022/06/02 | 1,942 | 1,942 | 1,935 | 1,937 | 340 |
| 2022/06/01 | 1,960 | 1,963 | 1,957 | 1,957 | 720 |
| 2022/05/31 | 1,967 | 1,967 | 1,960 | 1,962 | 640 |
| 2022/05/30 | 1,962 | 1,965 | 1,960 | 1,963 | 1,490 |
| 2022/05/27 | 1,926 | 1,928 | 1,923 | 1,923 | 15,570 |
| 2022/05/26 | 1,898 | 1,904 | 1,895 | 1,896 | 1,280 |
| 2022/05/25 | 1,890 | 1,893 | 1,890 | 1,893 | 9,410 |
| 2022/05/24 | 1,880 | 1,880 | 1,870 | 1,870 | 610 |
| 2022/05/23 | 1,862 | 1,863 | 1,855 | 1,860 | 30,010 |
| 2022/05/20 | 1,851 | 1,860 | 1,851 | 1,859 | 1,570 |
| 2022/05/19 | 1,854 | 1,864 | 1,851 | 1,860 | 2,210 |
| 2022/05/18 | 1,925 | 1,927 | 1,920 | 1,923 | 830 |
| 2022/05/17 | 1,901 | 1,909 | 1,901 | 1,909 | 630 |
| 2022/05/16 | 1,907 | 1,907 | 1,884 | 1,890 | 2,030 |
| 2022/05/13 | 1,880 | 1,890 | 1,878 | 1,888 | 60,770 |
| 2022/05/12 | 1,884 | 1,884 | 1,868 | 1,868 | 770 |
| 2022/05/11 | 1,892 | 1,902 | 1,892 | 1,899 | 24,750 |
| 2022/05/10 | 1,906 | 1,911 | 1,890 | 1,911 | 80,120 |
| 2022/05/09 | 1,923 | 2,237 | 1,914 | 1,921 | 5,750 |
| 2022/05/06 | 1,949 | 1,949 | 1,940 | 1,947 | 1,370 |
| 2022/05/02 | 1,930 | 1,980 | 1,920 | 1,954 | 14,940 |
| 2022/04/28 | 1,970 | 1,970 | 1,967 | 1,970 | 420 |
| 2022/04/27 | 2,028 | 2,028 | 1,965 | 1,976 | 620 |
| 2022/04/26 | 2,008 | 2,012 | 2,007 | 2,012 | 450 |
| 2022/04/25 | 2,020 | 2,020 | 1,979 | 1,984 | 910 |
| 2022/04/22 | 2,086 | 2,086 | 2,051 | 2,056 | 360 |
| 2022/04/21 | 2,087 | 2,087 | 2,085 | 2,085 | 130 |
| 2022/04/20 | 2,061 | 2,061 | 2,059 | 2,060 | 200 |
| 2022/04/19 | 2,040 | 2,040 | 2,040 | 2,040 | 10 |
| 2022/04/18 | 2,090 | 2,090 | 2,028 | 2,028 | 80 |
| 2022/04/15 | 2,091 | 2,091 | 2,037 | 2,044 | 30 |
| 2022/04/14 | 2,044 | 2,044 | 2,044 | 2,044 | 20 |
| 2022/04/13 | 2,030 | 2,030 | 2,030 | 2,030 | 260 |
| 2022/04/12 | 2,021 | 2,021 | 2,020 | 2,020 | 40 |
| 2022/04/11 | 2,051 | 2,051 | 2,042 | 2,042 | 320 |
| 2022/04/08 | 2,033 | 2,047 | 2,033 | 2,045 | 200 |
| 2022/04/07 | 2,035 | 2,035 | 1,950 | 2,031 | 390 |
| 2022/04/06 | 2,049 | 2,049 | 2,045 | 2,048 | 90 |
| 2022/04/05 | 2,060 | 2,061 | 2,060 | 2,061 | 40 |
| 2022/04/04 | 2,107 | 2,107 | 2,055 | 2,058 | 1,020 |
| 2022/04/01 | 2,090 | 2,090 | 2,057 | 2,057 | 740 |
| 2022/03/31 | 2,084 | 2,087 | 2,084 | 2,085 | 70 |
| 2022/03/30 | 2,087 | 2,087 | 2,082 | 2,082 | 370 |
| 2022/03/29 | 2,099 | 2,099 | 2,067 | 2,073 | 50 |
| 2022/03/28 | 2,104 | 2,104 | 2,051 | 2,051 | 470 |
| 2022/03/25 | 2,052 | 2,054 | 2,046 | 2,054 | 90 |
| 2022/03/24 | 2,035 | 2,038 | 2,029 | 2,038 | 390 |
| 2022/03/23 | 2,059 | 2,059 | 2,055 | 2,055 | 100 |
| 2022/03/22 | 2,039 | 2,039 | 2,039 | 2,039 | 10 |
| 2022/03/18 | 2,100 | 2,100 | 2,025 | 2,029 | 410 |