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
2023/12/29 2,055 2,057 2,055 2,057 24,850
2023/12/28 2,050 2,060 2,050 2,055 15,460
2023/12/27 2,048 2,048 2,046 2,047 25,960
2023/12/26 2,041 2,043 2,039 2,043 58,370
2023/12/25 2,049 2,049 2,033 2,039 14,640
2023/12/22 2,037 2,037 2,032 2,032 12,320
2023/12/21 2,030 2,031 2,028 2,031 8,520
2023/12/20 2,046 2,052 2,046 2,052 48,260
2023/12/19 2,036 2,039 2,034 2,039 28,140
2023/12/18 2,038 2,041 2,038 2,041 75,310
2023/12/15 2,032 2,038 2,032 2,037 21,720
2023/12/14 2,031 2,034 2,029 2,032 34,730
2023/12/13 2,003 2,005 2,003 2,004 49,370
2023/12/12 1,985 1,994 1,985 1,993 8,970
2023/12/11 1,980 1,985 1,980 1,985 43,350
2023/12/08 1,976 1,978 1,975 1,978 127,900
2023/12/07 1,976 1,976 1,974 1,975 10,640
2023/12/06 1,980 1,984 1,980 1,984 25,790
2023/12/05 1,981 1,982 1,980 1,980 12,310
2023/12/04 1,984 1,994 1,984 1,986 70,700
2023/12/01 1,970 1,972 1,968 1,971 17,170
2023/11/30 1,947 1,950 1,946 1,950 55,800
2023/11/29 1,940 1,943 1,939 1,942 39,820
2023/11/28 1,938 1,939 1,936 1,938 86,820
2023/11/27 1,936 1,938 1,935 1,935 20,150
2023/11/24 1,937 1,937 1,935 1,936 61,770
2023/11/22 1,925 1,926 1,925 1,926 830
2023/11/21 1,930 1,930 1,928 1,928 9,870
2023/11/20 1,919 1,919 1,916 1,917 4,920
2023/11/17 1,919 1,921 1,919 1,920 1,950
2023/11/16 1,908 1,922 1,908 1,921 4,800
2023/11/15 1,900 1,916 1,900 1,916 13,750
2023/11/14 1,879 1,886 1,879 1,884 12,230
2023/11/13 1,881 1,881 1,875 1,876 57,520
2023/11/10 1,834 1,864 1,834 1,863 7,410
2023/11/09 1,872 1,875 1,872 1,874 1,700
2023/11/08 1,874 1,875 1,873 1,874 9,260
2023/11/07 1,868 1,870 1,867 1,867 17,940
2023/11/06 1,872 1,873 1,871 1,872 64,590
2023/11/02 1,830 1,831 1,829 1,830 68,400
2023/11/01 1,814 1,815 1,812 1,813 72,560
2023/10/31 1,810 1,810 1,807 1,807 9,390
2023/10/30 1,785 1,787 1,784 1,786 30,310
2023/10/27 1,808 1,809 1,806 1,809 19,370
2023/10/26 1,817 1,817 1,812 1,812 13,160
2023/10/25 1,828 1,829 1,825 1,825 14,210
2023/10/24 1,817 1,817 1,814 1,817 25,260
2023/10/23 1,827 1,828 1,825 1,827 24,960
2023/10/20 1,838 1,839 1,835 1,837 70,670
2023/10/19 1,856 1,856 1,850 1,852 39,240
2023/10/18 1,869 1,872 1,867 1,872 77,160
2023/10/17 1,873 1,873 1,869 1,870 45,240
2023/10/16 1,858 1,859 1,856 1,856 69,690
2023/10/13 1,855 1,856 1,855 1,856 62,410
2023/10/12 1,873 1,873 1,867 1,869 62,560
2023/10/11 1,862 1,862 1,860 1,861 7,310
2023/10/10 1,854 1,857 1,854 1,856 124,630
2023/10/06 1,826 1,828 1,824 1,825 14,730
2023/10/05 1,825 1,830 1,824 1,828 32,330
2023/10/04 1,821 1,823 1,815 1,817 99,590
2023/10/03 1,846 1,846 1,840 1,841 25,280
2023/10/02 1,859 1,861 1,856 1,856 17,540
2023/09/29 1,862 1,863 1,857 1,860 167,700
2023/09/28 1,856 1,857 1,851 1,857 11,560
2023/09/27 1,861 1,863 1,859 1,863 31,110
2023/09/26 1,880 1,880 1,873 1,873 18,750
2023/09/25 1,882 1,884 1,878 1,882 13,700
2023/09/22 1,884 1,889 1,883 1,889 59,960
2023/09/21 1,905 1,906 1,902 1,902 28,470
2023/09/20 1,911 1,911 1,909 1,911 10,110
2023/09/19 1,919 1,919 1,917 1,917 70,720
2023/09/15 1,936 1,940 1,936 1,940 136,920
2023/09/14 1,917 1,921 1,917 1,920 116,730
2023/09/13 1,920 1,921 1,917 1,917 11,230
2023/09/12 1,921 1,922 1,919 1,920 6,470
2023/09/11 1,918 1,922 1,916 1,922 287,610
2023/09/08 1,914 1,917 1,914 1,917 5,930
2023/09/07 1,911 1,911 1,908 1,909 3,590
2023/09/06 1,921 1,923 1,920 1,921 22,900
2023/09/05 1,932 1,932 1,929 1,930 36,080
2023/09/04 1,933 1,935 1,932 1,935 68,040
2023/09/01 1,932 1,932 1,930 1,931 14,940
2023/08/31 1,940 1,943 1,940 1,942 9,080
2023/08/30 1,933 1,937 1,933 1,935 9,570
2023/08/29 1,918 1,919 1,917 1,919 9,510
2023/08/28 1,908 1,910 1,907 1,910 246,300
2023/08/25 1,893 1,895 1,893 1,894 285,090
2023/08/24 1,916 1,918 1,914 1,918 182,070
2023/08/23 1,904 1,910 1,904 1,910 74,540
2023/08/22 1,917 1,917 1,911 1,913 117,800
2023/08/21 1,916 1,918 1,916 1,918 2,840
2023/08/18 1,915 1,918 1,914 1,915 61,710
2023/08/17 1,932 1,934 1,930 1,932 116,850
2023/08/16 1,943 1,943 1,941 1,941 4,250
2023/08/15 1,961 1,964 1,961 1,962 380
2023/08/14 1,964 1,964 1,956 1,957 1,570
2023/08/10 1,958 1,962 1,958 1,960 1,560
2023/08/09 1,963 1,965 1,963 1,965 4,970
2023/08/08 1,984 1,985 1,980 1,980 7,940
2023/08/07 1,966 1,969 1,966 1,969 2,240
2023/08/04 1,973 1,977 1,961 1,976 1,240
2023/08/03 1,981 1,982 1,978 1,978 4,840
2023/08/02 1,994 1,994 1,989 1,989 1,310
2023/08/01 1,993 1,994 1,991 1,991 2,830
2023/07/31 1,987 1,988 1,983 1,985 3,920
2023/07/28 1,979 1,984 1,975 1,984 2,230
2023/07/27 1,988 1,993 1,988 1,992 1,800
2023/07/26 1,986 1,986 1,986 1,986 53,280
2023/07/25 1,986 1,987 1,985 1,987 5,850
2023/07/24 1,975 1,976 1,974 1,976 3,010
2023/07/21 1,977 1,980 1,977 1,979 4,440
2023/07/20 1,968 1,970 1,968 1,969 57,560
2023/07/19 1,962 1,965 1,962 1,964 6,300
2023/07/18 1,940 1,944 1,940 1,944 61,930
2023/07/14 1,902 1,931 1,902 1,931 7,860
2023/07/13 1,932 1,935 1,932 1,934 10,710
2023/07/12 1,926 1,927 1,924 1,927 24,430
2023/07/11 1,897 1,911 1,897 1,909 1,400
2023/07/10 1,900 1,900 1,895 1,895 4,160
2023/07/07 1,909 1,911 1,908 1,909 7,860
2023/07/06 1,926 1,927 1,922 1,923 5,210
2023/07/05 1,938 1,938 1,935 1,935 540
2023/07/04 1,938 1,938 1,937 1,938 4,220
2023/07/03 1,937 1,947 1,937 1,938 4,330
2023/06/30 1,921 1,923 1,919 1,923 54,290
2023/06/29 1,910 1,912 1,907 1,907 1,030
2023/06/28 1,909 1,911 1,909 1,911 5,000
2023/06/27 1,902 1,904 1,900 1,904 2,510
2023/06/26 1,904 1,904 1,902 1,902 830
2023/06/23 1,914 1,914 1,903 1,905 63,890
2023/06/22 1,922 1,922 1,910 1,910 151,970
2023/06/21 1,919 1,921 1,919 1,921 3,940
2023/06/20 1,929 1,929 1,926 1,926 2,090
2023/06/19 1,943 2,023 1,930 1,933 9,940
2023/06/16 1,940 1,953 1,937 1,953 69,040
2023/06/15 1,914 1,917 1,914 1,916 2,610
2023/06/14 1,923 1,926 1,922 1,926 6,830
2023/06/13 1,918 1,924 1,918 1,922 4,690
2023/06/12 1,913 1,913 1,911 1,911 1,220
2023/06/09 1,907 1,907 1,905 1,905 57,220
2023/06/08 1,899 1,899 1,896 1,898 12,770
2023/06/07 1,899 1,904 1,893 1,893 5,670
2023/06/06 1,892 1,896 1,892 1,894 7,120
2023/06/05 1,907 1,909 1,905 1,908 16,040
2023/06/02 1,866 1,870 1,866 1,870 56,630
2023/06/01 1,860 1,860 1,854 1,859 6,170
2023/05/31 1,863 1,864 1,859 1,860 26,670
2023/05/30 1,874 1,874 1,868 1,870 9,040
2023/05/29 1,876 1,876 1,870 1,873 32,920
2023/05/26 1,847 1,849 1,845 1,848 59,190
2023/05/25 1,848 1,850 1,846 1,849 15,690
2023/05/24 1,870 1,872 1,870 1,870 2,430
2023/05/23 1,896 1,896 1,884 1,884 5,340
2023/05/22 1,890 1,891 1,888 1,888 34,860
2023/05/19 1,900 1,900 1,897 1,899 64,320
2023/05/18 1,887 1,891 1,887 1,887 34,210
2023/05/17 1,877 1,877 1,866 1,866 9,340
2023/05/16 1,884 1,892 1,880 1,881 1,100
2023/05/15 1,882 1,884 1,880 1,884 2,060
2023/05/12 1,883 1,887 1,883 1,885 62,700
2023/05/11 1,899 1,901 1,898 1,899 2,500
2023/05/10 1,899 1,902 1,898 1,898 7,320
2023/05/09 1,902 1,902 1,900 1,901 4,740
2023/05/08 1,906 1,906 1,904 1,906 11,080
2023/05/02 1,928 1,929 1,926 1,929 1,930
2023/05/01 1,928 1,933 1,927 1,933 20,580
2023/04/28 1,913 1,917 1,912 1,917 90,900
2023/04/27 1,888 1,891 1,888 1,891 39,780
2023/04/26 1,903 1,905 1,901 1,905 15,730
2023/04/25 1,919 1,921 1,916 1,917 19,020
2023/04/24 1,914 1,914 1,911 1,911 3,110
2023/04/21 1,914 1,915 1,912 1,913 65,650
2023/04/20 1,920 1,922 1,919 1,921 9,040
2023/04/19 1,923 1,925 1,923 1,924 1,400
2023/04/18 1,928 1,928 1,926 1,928 22,570
2023/04/17 1,928 1,928 1,925 1,926 12,320
2023/04/14 1,929 1,929 1,926 1,927 174,460
2023/04/13 1,908 1,911 1,907 1,911 29,070
2023/04/12 1,912 1,914 1,912 1,913 15,520
2023/04/11 1,910 1,910 1,907 1,908 70,650
2023/04/10 1,905 1,905 1,901 1,901 63,820
2023/04/07 1,899 1,900 1,898 1,898 85,850
2023/04/06 1,899 1,901 1,897 1,898 32,070
2023/04/05 1,897 1,900 1,896 1,897 106,630
2023/04/04 1,896 1,909 1,896 1,908 109,510
2023/04/03 1,891 1,893 1,889 1,890 37,670
2023/03/31 1,868 1,871 1,868 1,868 21,690
2023/03/30 1,859 1,862 1,857 1,862 72,070
2023/03/29 1,846 1,852 1,845 1,852 14,800
2023/03/28 1,849 1,849 1,846 1,847 3,720
2023/03/27 1,845 1,845 1,840 1,843 17,640
2023/03/24 1,831 1,831 1,827 1,830 77,280
2023/03/23 1,828 1,834 1,826 1,834 118,120
2023/03/22 1,852 1,853 1,851 1,853 36,240
2023/03/20 1,824 1,827 1,811 1,811 90,490
2023/03/17 1,838 1,838 1,834 1,837 48,730
2023/03/16 1,815 1,824 1,815 1,822 60,670
2023/03/15 1,831 1,834 1,829 1,831 212,590
2023/03/14 1,818 1,822 1,815 1,819 121,690
2023/03/13 1,832 1,842 1,832 1,841 159,390
2023/03/10 1,835 1,835 1,822 1,823 192,630
2023/03/09 1,868 1,868 1,865 1,867 123,840
2023/03/08 1,874 1,874 1,870 1,872 19,900
2023/03/07 1,904 1,908 1,904 1,907 5,990
2023/03/06 1,900 1,905 1,900 1,904 8,900
2023/03/03 1,880 1,881 1,878 1,880 9,630
2023/03/02 1,870 1,873 1,864 1,864 72,890
2023/03/01 1,859 1,864 1,856 1,863 164,090
2023/02/28 1,875 1,879 1,874 1,875 2,500
2023/02/27 1,870 1,873 1,868 1,868 9,150
2023/02/24 1,890 1,893 1,888 1,891 10,560
2023/02/22 1,895 1,903 1,892 1,893 69,450
2023/02/21 1,925 1,925 1,923 1,925 1,540
2023/02/20 1,929 1,933 1,928 1,932 2,270
2023/02/17 1,923 1,924 1,919 1,920 62,180
2023/02/16 1,948 1,951 1,948 1,950 9,280
2023/02/15 1,944 1,944 1,939 1,941 35,310
2023/02/14 1,956 1,956 1,952 1,952 37,920
2023/02/13 1,930 1,930 1,925 1,929 297,990
2023/02/10 1,927 1,927 1,922 1,923 238,280
2023/02/09 1,941 1,951 1,941 1,951 33,400
2023/02/08 1,964 1,967 1,963 1,966 76,790
2023/02/07 1,952 1,955 1,952 1,952 4,260
2023/02/06 1,950 1,951 1,947 1,949 8,410
2023/02/03 1,958 1,962 1,957 1,961 8,470
2023/02/02 1,963 1,963 1,958 1,961 15,970
2023/02/01 1,960 1,962 1,959 1,960 15,650
2023/01/31 1,945 1,946 1,941 1,941 3,790
2023/01/30 1,956 1,957 1,951 1,951 4,210
2023/01/27 1,953 1,956 1,953 1,955 14,110
2023/01/26 1,946 1,948 1,944 1,948 8,220
2023/01/25 1,942 1,942 1,939 1,940 3,790
2023/01/24 1,940 1,942 1,938 1,940 108,090
2023/01/23 1,926 1,927 1,923 1,926 12,970
2023/01/20 1,907 1,911 1,907 1,911 95,600
2023/01/19 1,920 1,921 1,917 1,917 20,690
2023/01/18 1,950 1,959 1,950 1,957 86,010
2023/01/17 1,979 1,979 1,973 1,973 20,040
2023/01/16 1,975 1,983 1,975 1,980 32,950
2023/01/13 1,973 1,976 1,969 1,969 16,000
2023/01/12 1,962 1,964 1,959 1,962 16,550
2023/01/11 1,947 1,950 1,947 1,948 17,850
2023/01/10 1,935 1,938 1,933 1,934 187,340
2023/01/06 1,907 1,912 1,906 1,910 15,230
2023/01/05 1,923 1,923 1,918 1,921 69,250
2023/01/04 1,923 1,923 1,916 1,921 26,590

このページの先頭へ