(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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,206 | 2,207 | 2,201 | 2,202 | 12,570 |
| 2024/12/27 | 2,225 | 2,225 | 2,220 | 2,220 | 9,970 |
| 2024/12/26 | 2,220 | 2,224 | 2,218 | 2,220 | 6,160 |
| 2024/12/25 | 2,224 | 2,224 | 2,209 | 2,224 | 35,320 |
| 2024/12/24 | 2,200 | 2,206 | 2,200 | 2,205 | 6,170 |
| 2024/12/23 | 2,208 | 2,214 | 2,206 | 2,211 | 53,760 |
| 2024/12/20 | 2,173 | 2,175 | 2,164 | 2,173 | 54,380 |
| 2024/12/19 | 2,178 | 2,182 | 2,176 | 2,178 | 299,290 |
| 2024/12/18 | 2,235 | 2,240 | 2,235 | 2,240 | 26,920 |
| 2024/12/17 | 2,248 | 2,251 | 2,246 | 2,246 | 40,450 |
| 2024/12/16 | 2,256 | 2,260 | 2,256 | 2,260 | 5,680 |
| 2024/12/13 | 2,259 | 2,262 | 2,258 | 2,262 | 4,700 |
| 2024/12/12 | 2,271 | 2,272 | 2,268 | 2,269 | 26,060 |
| 2024/12/11 | 2,283 | 2,283 | 2,278 | 2,280 | 5,300 |
| 2024/12/10 | 2,285 | 2,287 | 2,284 | 2,286 | 5,170 |
| 2024/12/09 | 2,301 | 2,301 | 2,295 | 2,296 | 6,160 |
| 2024/12/06 | 2,310 | 2,310 | 2,303 | 2,307 | 9,100 |
| 2024/12/05 | 2,318 | 2,320 | 2,317 | 2,318 | 21,060 |
| 2024/12/04 | 2,310 | 2,311 | 2,308 | 2,310 | 2,520 |
| 2024/12/03 | 2,309 | 2,309 | 2,305 | 2,309 | 4,540 |
| 2024/12/02 | 2,314 | 2,315 | 2,310 | 2,310 | 37,610 |
| 2024/11/29 | 2,311 | 2,312 | 2,308 | 2,311 | 6,220 |
| 2024/11/28 | 2,307 | 2,311 | 2,307 | 2,311 | 6,500 |
| 2024/11/27 | 2,315 | 2,318 | 2,313 | 2,318 | 3,960 |
| 2024/11/26 | 2,304 | 2,309 | 2,299 | 2,307 | 34,300 |
| 2024/11/25 | 2,295 | 2,300 | 2,295 | 2,300 | 32,410 |
| 2024/11/22 | 2,269 | 2,269 | 2,263 | 2,266 | 43,410 |
| 2024/11/21 | 2,247 | 2,247 | 2,237 | 2,240 | 8,420 |
| 2024/11/20 | 2,234 | 2,240 | 2,234 | 2,239 | 392,890 |
| 2024/11/19 | 2,240 | 2,245 | 2,238 | 2,242 | 15,380 |
| 2024/11/18 | 2,232 | 2,245 | 2,232 | 2,243 | 1,750 |
| 2024/11/15 | 2,261 | 2,261 | 2,249 | 2,249 | 251,180 |
| 2024/11/14 | 2,272 | 2,274 | 2,268 | 2,268 | 20,970 |
| 2024/11/13 | 2,268 | 2,268 | 2,261 | 2,263 | 73,260 |
| 2024/11/12 | 2,284 | 2,287 | 2,283 | 2,283 | 74,510 |
| 2024/11/11 | 2,259 | 2,275 | 2,259 | 2,275 | 7,200 |
| 2024/11/08 | 2,260 | 2,261 | 2,257 | 2,257 | 45,250 |
| 2024/11/07 | 2,258 | 2,264 | 2,257 | 2,263 | 32,680 |
| 2024/11/06 | 2,184 | 2,215 | 2,184 | 2,215 | 28,560 |
| 2024/11/05 | 2,144 | 2,163 | 2,144 | 2,162 | 8,380 |
| 2024/11/01 | 2,158 | 2,163 | 2,157 | 2,162 | 19,950 |
| 2024/10/31 | 2,178 | 2,179 | 2,175 | 2,176 | 6,140 |
| 2024/10/30 | 2,188 | 2,190 | 2,183 | 2,185 | 11,830 |
| 2024/10/29 | 2,192 | 2,193 | 2,189 | 2,190 | 10,850 |
| 2024/10/28 | 2,186 | 2,190 | 2,185 | 2,188 | 12,530 |
| 2024/10/25 | 2,186 | 2,195 | 2,186 | 2,194 | 6,300 |
| 2024/10/24 | 2,197 | 2,200 | 2,196 | 2,198 | 8,270 |
| 2024/10/23 | 2,218 | 2,219 | 2,216 | 2,217 | 3,250 |
| 2024/10/22 | 2,224 | 2,224 | 2,220 | 2,223 | 18,880 |
| 2024/10/21 | 2,244 | 2,246 | 2,243 | 2,245 | 23,380 |
| 2024/10/18 | 2,237 | 2,242 | 2,237 | 2,241 | 10,500 |
| 2024/10/17 | 2,232 | 2,232 | 2,229 | 2,230 | 9,720 |
| 2024/10/16 | 2,216 | 2,217 | 2,215 | 2,216 | 5,720 |
| 2024/10/15 | 2,242 | 2,242 | 2,208 | 2,237 | 15,080 |
| 2024/10/11 | 2,203 | 2,205 | 2,200 | 2,200 | 6,670 |
| 2024/10/10 | 2,205 | 2,206 | 2,203 | 2,203 | 8,370 |
| 2024/10/09 | 2,174 | 2,182 | 2,174 | 2,179 | 3,050 |
| 2024/10/08 | 2,173 | 2,177 | 2,171 | 2,172 | 13,650 |
| 2024/10/07 | 2,198 | 2,198 | 2,193 | 2,195 | 11,140 |
| 2024/10/04 | 2,185 | 2,189 | 2,176 | 2,178 | 3,150 |
| 2024/10/03 | 2,190 | 2,191 | 2,184 | 2,184 | 9,530 |
| 2024/10/02 | 2,181 | 2,186 | 2,179 | 2,182 | 6,480 |
| 2024/10/01 | 2,196 | 2,196 | 2,193 | 2,193 | 2,970 |
| 2024/09/30 | 2,197 | 2,209 | 2,194 | 2,196 | 15,320 |
| 2024/09/27 | 2,197 | 2,197 | 2,189 | 2,191 | 16,780 |
| 2024/09/26 | 2,178 | 2,186 | 2,177 | 2,184 | 11,830 |
| 2024/09/25 | 2,186 | 2,191 | 2,186 | 2,187 | 7,260 |
| 2024/09/24 | 2,185 | 2,188 | 2,184 | 2,188 | 19,050 |
| 2024/09/20 | 2,180 | 2,185 | 2,180 | 2,184 | 28,670 |
| 2024/09/19 | 2,169 | 2,172 | 2,162 | 2,171 | 24,930 |
| 2024/09/18 | 2,165 | 2,168 | 2,164 | 2,168 | 9,290 |
| 2024/09/17 | 2,163 | 2,168 | 2,162 | 2,165 | 15,640 |
| 2024/09/13 | 2,139 | 2,141 | 2,136 | 2,140 | 103,450 |
| 2024/09/12 | 2,126 | 2,130 | 2,125 | 2,129 | 8,350 |
| 2024/09/11 | 2,118 | 2,119 | 2,111 | 2,111 | 7,400 |
| 2024/09/10 | 2,125 | 2,125 | 2,121 | 2,121 | 13,870 |
| 2024/09/09 | 2,100 | 2,108 | 2,100 | 2,107 | 2,240 |
| 2024/09/06 | 2,126 | 2,126 | 2,120 | 2,122 | 119,130 |
| 2024/09/05 | 2,132 | 2,135 | 2,132 | 2,132 | 28,210 |
| 2024/09/04 | 2,130 | 2,135 | 2,124 | 2,135 | 30,700 |
| 2024/09/03 | 2,172 | 2,172 | 2,160 | 2,161 | 2,540 |
| 2024/09/02 | 2,162 | 2,165 | 2,162 | 2,164 | 13,210 |
| 2024/08/30 | 2,146 | 2,156 | 2,146 | 2,155 | 5,840 |
| 2024/08/29 | 2,142 | 2,147 | 2,140 | 2,146 | 7,000 |
| 2024/08/28 | 2,147 | 2,150 | 2,147 | 2,149 | 4,240 |
| 2024/08/27 | 2,149 | 2,149 | 2,146 | 2,147 | 12,810 |
| 2024/08/26 | 2,145 | 2,146 | 2,143 | 2,143 | 1,970 |
| 2024/08/23 | 2,126 | 2,128 | 2,126 | 2,127 | 1,710 |
| 2024/08/22 | 2,134 | 2,134 | 2,130 | 2,132 | 2,170 |
| 2024/08/21 | 2,131 | 2,133 | 2,130 | 2,132 | 1,260 |
| 2024/08/20 | 2,127 | 2,134 | 2,127 | 2,133 | 2,790 |
| 2024/08/19 | 2,128 | 2,128 | 2,121 | 2,121 | 1,590 |
| 2024/08/16 | 2,119 | 2,121 | 2,118 | 2,120 | 19,930 |
| 2024/08/15 | 2,090 | 2,096 | 2,089 | 2,093 | 2,050 |
| 2024/08/14 | 2,076 | 2,079 | 2,076 | 2,078 | 2,690 |
| 2024/08/13 | 2,059 | 2,061 | 2,053 | 2,060 | 2,910 |
| 2024/08/09 | 2,063 | 2,065 | 2,060 | 2,064 | 6,340 |
| 2024/08/08 | 2,022 | 2,031 | 2,022 | 2,025 | 7,430 |
| 2024/08/07 | 2,050 | 2,069 | 2,049 | 2,066 | 13,030 |
| 2024/08/06 | 2,118 | 2,122 | 2,052 | 2,110 | 24,260 |
| 2024/08/05 | 2,080 | 2,081 | 2,050 | 2,068 | 66,210 |
| 2024/08/02 | 2,115 | 2,117 | 2,110 | 2,112 | 11,440 |
| 2024/08/01 | 2,154 | 2,157 | 2,151 | 2,157 | 25,730 |
| 2024/07/31 | 2,137 | 2,144 | 2,136 | 2,144 | 3,480 |
| 2024/07/30 | 2,132 | 2,137 | 2,130 | 2,137 | 41,450 |
| 2024/07/29 | 2,129 | 2,158 | 2,129 | 2,146 | 20,180 |
| 2024/07/26 | 2,106 | 2,115 | 2,106 | 2,114 | 1,980 |
| 2024/07/25 | 2,106 | 2,109 | 2,105 | 2,106 | 42,390 |
| 2024/07/24 | 2,131 | 2,131 | 2,120 | 2,122 | 2,850 |
| 2024/07/23 | 2,132 | 2,133 | 2,130 | 2,131 | 75,980 |
| 2024/07/22 | 2,131 | 2,131 | 2,125 | 2,129 | 12,870 |
| 2024/07/19 | 2,148 | 2,149 | 2,146 | 2,148 | 75,860 |
| 2024/07/18 | 2,176 | 2,180 | 2,176 | 2,178 | 54,500 |
| 2024/07/17 | 2,151 | 2,174 | 2,151 | 2,174 | 9,170 |
| 2024/07/16 | 2,122 | 2,128 | 2,122 | 2,128 | 32,600 |
| 2024/07/12 | 2,104 | 2,105 | 2,102 | 2,104 | 6,170 |
| 2024/07/11 | 2,100 | 2,101 | 2,099 | 2,101 | 4,210 |
| 2024/07/10 | 2,085 | 2,085 | 2,077 | 2,077 | 120 |
| 2024/07/09 | 2,080 | 2,085 | 2,080 | 2,085 | 2,450 |
| 2024/07/08 | 2,066 | 2,080 | 2,066 | 2,080 | 1,720 |
| 2024/07/05 | 2,081 | 2,083 | 2,080 | 2,082 | 106,900 |
| 2024/07/04 | 2,070 | 2,081 | 2,070 | 2,080 | 2,950 |
| 2024/07/03 | 2,080 | 2,082 | 2,079 | 2,081 | 3,020 |
| 2024/07/02 | 2,072 | 2,072 | 2,069 | 2,070 | 1,170 |
| 2024/07/01 | 2,074 | 2,074 | 2,071 | 2,074 | 1,790 |
| 2024/06/28 | 2,072 | 2,077 | 2,072 | 2,074 | 5,210 |
| 2024/06/27 | 2,072 | 2,072 | 2,065 | 2,069 | 2,190 |
| 2024/06/26 | 2,070 | 2,073 | 2,070 | 2,073 | 7,150 |
| 2024/06/25 | 2,090 | 2,094 | 2,089 | 2,094 | 5,970 |
| 2024/06/24 | 2,075 | 2,076 | 2,070 | 2,073 | 5,130 |
| 2024/06/21 | 2,073 | 2,076 | 2,073 | 2,075 | 3,320 |
| 2024/06/20 | 2,057 | 2,059 | 2,057 | 2,059 | 540 |
| 2024/06/19 | 2,062 | 2,062 | 2,056 | 2,057 | 1,080 |
| 2024/06/18 | 2,059 | 2,059 | 2,057 | 2,059 | 2,280 |
| 2024/06/17 | 2,049 | 2,049 | 2,043 | 2,047 | 1,680 |
| 2024/06/14 | 2,060 | 2,060 | 2,046 | 2,049 | 4,180 |
| 2024/06/13 | 2,062 | 2,062 | 2,051 | 2,051 | 2,240 |
| 2024/06/12 | 2,055 | 2,057 | 2,053 | 2,056 | 3,790 |
| 2024/06/11 | 2,057 | 2,060 | 2,057 | 2,059 | 2,400 |
| 2024/06/10 | 2,067 | 2,067 | 2,057 | 2,057 | 4,580 |
| 2024/06/07 | 2,068 | 2,068 | 2,064 | 2,068 | 13,640 |
| 2024/06/06 | 2,062 | 2,062 | 2,058 | 2,059 | 1,960 |
| 2024/06/05 | 2,067 | 2,067 | 2,057 | 2,059 | 1,810 |
| 2024/06/04 | 2,056 | 2,056 | 2,046 | 2,046 | 2,540 |
| 2024/06/03 | 2,058 | 2,062 | 2,058 | 2,061 | 14,480 |
| 2024/05/31 | 2,022 | 2,026 | 2,020 | 2,025 | 7,670 |
| 2024/05/30 | 2,026 | 2,028 | 2,023 | 2,025 | 35,410 |
| 2024/05/29 | 2,070 | 2,070 | 2,054 | 2,054 | 3,470 |
| 2024/05/28 | 2,076 | 2,077 | 2,075 | 2,075 | 3,430 |
| 2024/05/27 | 2,075 | 2,075 | 2,071 | 2,074 | 8,300 |
| 2024/05/24 | 2,073 | 2,084 | 2,072 | 2,075 | 47,190 |
| 2024/05/23 | 2,106 | 2,112 | 2,105 | 2,110 | 6,390 |
| 2024/05/22 | 2,119 | 2,120 | 2,118 | 2,120 | 5,270 |
| 2024/05/21 | 2,102 | 2,117 | 2,028 | 2,028 | 4,410 |
| 2024/05/20 | 2,139 | 2,139 | 2,125 | 2,128 | 4,510 |
| 2024/05/17 | 2,123 | 2,123 | 2,116 | 2,117 | 5,200 |
| 2024/05/16 | 2,122 | 2,133 | 2,122 | 2,123 | 6,750 |
| 2024/05/15 | 2,113 | 2,113 | 2,101 | 2,108 | 4,290 |
| 2024/05/14 | 2,105 | 2,105 | 2,094 | 2,095 | 6,210 |
| 2024/05/13 | 2,099 | 2,100 | 2,098 | 2,100 | 1,170 |
| 2024/05/10 | 2,096 | 2,097 | 2,092 | 2,097 | 5,660 |
| 2024/05/09 | 2,076 | 2,077 | 2,074 | 2,074 | 17,720 |
| 2024/05/08 | 2,067 | 2,067 | 2,066 | 2,066 | 4,570 |
| 2024/05/07 | 2,076 | 2,076 | 2,064 | 2,067 | 13,650 |
| 2024/05/02 | 2,023 | 2,026 | 2,023 | 2,026 | 760 |
| 2024/05/01 | 2,011 | 2,020 | 2,011 | 2,014 | 15,360 |
| 2024/04/30 | 2,043 | 2,043 | 2,040 | 2,042 | 42,370 |
| 2024/04/26 | 2,031 | 2,033 | 2,030 | 2,032 | 1,480 |
| 2024/04/25 | 2,046 | 2,048 | 2,044 | 2,047 | 4,140 |
| 2024/04/24 | 2,055 | 2,058 | 2,053 | 2,058 | 1,510 |
| 2024/04/23 | 2,041 | 2,041 | 2,039 | 2,039 | 12,720 |
| 2024/04/22 | 2,030 | 2,032 | 2,027 | 2,032 | 6,510 |
| 2024/04/19 | 2,021 | 2,021 | 1,970 | 2,011 | 43,320 |
| 2024/04/18 | 2,019 | 2,021 | 2,014 | 2,019 | 9,710 |
| 2024/04/17 | 2,022 | 2,022 | 2,017 | 2,019 | 8,170 |
| 2024/04/16 | 2,031 | 2,101 | 2,008 | 2,101 | 15,920 |
| 2024/04/15 | 2,033 | 2,037 | 2,030 | 2,035 | 8,120 |
| 2024/04/12 | 2,066 | 2,067 | 2,056 | 2,056 | 1,960 |
| 2024/04/11 | 2,062 | 2,062 | 2,051 | 2,057 | 23,250 |
| 2024/04/10 | 2,080 | 2,081 | 2,080 | 2,081 | 140 |
| 2024/04/09 | 2,082 | 2,082 | 2,079 | 2,079 | 310 |
| 2024/04/08 | 2,070 | 2,084 | 2,070 | 2,082 | 23,070 |
| 2024/04/05 | 2,066 | 2,068 | 2,063 | 2,068 | 5,570 |
| 2024/04/04 | 2,099 | 2,099 | 2,096 | 2,098 | 3,390 |
| 2024/04/03 | 2,095 | 2,095 | 2,092 | 2,092 | 32,960 |
| 2024/04/02 | 2,111 | 2,112 | 2,109 | 2,110 | 13,640 |
| 2024/04/01 | 2,146 | 2,146 | 2,136 | 2,138 | 77,850 |
| 2024/03/29 | 2,128 | 2,150 | 2,126 | 2,134 | 10,320 |
| 2024/03/28 | 2,124 | 2,128 | 2,124 | 2,127 | 95,680 |
| 2024/03/27 | 2,111 | 2,114 | 2,108 | 2,114 | 164,160 |
| 2024/03/26 | 2,108 | 2,109 | 2,107 | 2,108 | 120,890 |
| 2024/03/25 | 2,115 | 2,115 | 2,111 | 2,113 | 60,840 |
| 2024/03/22 | 2,137 | 2,137 | 2,133 | 2,134 | 51,800 |
| 2024/03/21 | 2,122 | 2,128 | 2,122 | 2,128 | 115,140 |
| 2024/03/19 | 2,079 | 2,081 | 2,078 | 2,080 | 55,080 |
| 2024/03/18 | 2,092 | 2,092 | 2,077 | 2,081 | 1,110 |
| 2024/03/15 | 2,088 | 2,101 | 2,086 | 2,087 | 57,440 |
| 2024/03/14 | 2,097 | 2,099 | 2,097 | 2,099 | 2,550 |
| 2024/03/13 | 2,094 | 2,094 | 2,092 | 2,094 | 3,990 |
| 2024/03/12 | 2,078 | 2,087 | 2,078 | 2,087 | 44,680 |
| 2024/03/11 | 2,081 | 2,081 | 2,076 | 2,078 | 2,560 |
| 2024/03/08 | 2,085 | 2,085 | 2,082 | 2,083 | 55,190 |
| 2024/03/07 | 2,070 | 2,077 | 2,070 | 2,075 | 1,090 |
| 2024/03/06 | 2,074 | 2,074 | 2,072 | 2,073 | 1,700 |
| 2024/03/05 | 2,085 | 2,093 | 2,085 | 2,090 | 9,580 |
| 2024/03/04 | 2,099 | 2,100 | 2,096 | 2,096 | 2,120 |
| 2024/03/01 | 2,096 | 2,100 | 2,095 | 2,098 | 12,410 |
| 2024/02/29 | 2,090 | 2,094 | 2,089 | 2,094 | 9,550 |
| 2024/02/28 | 2,093 | 2,093 | 2,092 | 2,092 | 9,590 |
| 2024/02/27 | 2,097 | 2,100 | 2,097 | 2,098 | 800 |
| 2024/02/26 | 2,101 | 2,102 | 2,099 | 2,100 | 3,510 |
| 2024/02/22 | 2,078 | 2,081 | 2,077 | 2,081 | 1,040 |
| 2024/02/21 | 2,074 | 2,074 | 2,071 | 2,072 | 2,030 |
| 2024/02/20 | 2,074 | 2,074 | 2,072 | 2,072 | 6,120 |
| 2024/02/19 | 2,080 | 2,081 | 2,079 | 2,079 | 3,910 |
| 2024/02/16 | 2,085 | 2,085 | 2,083 | 2,085 | 9,390 |
| 2024/02/15 | 2,061 | 2,070 | 2,061 | 2,070 | 4,440 |
| 2024/02/14 | 2,059 | 2,067 | 2,056 | 2,056 | 8,540 |
| 2024/02/13 | 2,088 | 2,088 | 2,086 | 2,086 | 33,790 |
| 2024/02/09 | 2,085 | 2,086 | 2,082 | 2,083 | 18,710 |
| 2024/02/08 | 2,085 | 2,085 | 2,082 | 2,082 | 1,830 |
| 2024/02/07 | 2,089 | 2,091 | 2,087 | 2,090 | 5,590 |
| 2024/02/06 | 2,079 | 2,082 | 2,079 | 2,081 | 5,200 |
| 2024/02/05 | 2,097 | 2,098 | 2,090 | 2,094 | 2,460 |
| 2024/02/02 | 2,090 | 2,091 | 2,089 | 2,089 | 8,880 |
| 2024/02/01 | 2,074 | 2,075 | 2,073 | 2,073 | 3,440 |
| 2024/01/31 | 2,087 | 2,090 | 2,087 | 2,089 | 4,360 |
| 2024/01/30 | 2,079 | 2,080 | 2,078 | 2,080 | 1,680 |
| 2024/01/29 | 2,064 | 2,067 | 2,063 | 2,067 | 25,440 |
| 2024/01/26 | 2,062 | 2,062 | 2,058 | 2,059 | 15,990 |
| 2024/01/25 | 2,057 | 2,060 | 2,055 | 2,060 | 1,250 |
| 2024/01/24 | 2,061 | 2,061 | 2,058 | 2,061 | 11,390 |
| 2024/01/23 | 2,065 | 2,066 | 2,063 | 2,064 | 10,520 |
| 2024/01/22 | 2,060 | 2,062 | 2,059 | 2,060 | 14,270 |
| 2024/01/19 | 2,032 | 2,035 | 2,013 | 2,031 | 2,100 |
| 2024/01/18 | 2,024 | 2,026 | 2,022 | 2,023 | 7,450 |
| 2024/01/17 | 2,026 | 2,029 | 2,024 | 2,024 | 15,400 |
| 2024/01/16 | 2,041 | 2,041 | 2,034 | 2,034 | 29,190 |
| 2024/01/15 | 2,042 | 2,045 | 2,041 | 2,043 | 3,250 |
| 2024/01/12 | 2,050 | 2,051 | 2,048 | 2,048 | 1,590 |
| 2024/01/11 | 2,050 | 2,055 | 2,050 | 2,054 | 13,280 |
| 2024/01/10 | 2,040 | 2,040 | 2,038 | 2,038 | 23,510 |
| 2024/01/09 | 2,047 | 2,050 | 2,047 | 2,048 | 6,280 |
| 2024/01/05 | 2,041 | 2,042 | 2,040 | 2,040 | 345,970 |
| 2024/01/04 | 2,040 | 2,041 | 2,036 | 2,039 | 28,130 |