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

このページの先頭へ