1546 (NEXT FUNDS)ダウ・ジョーンズ工業株30種 個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-21 | 31550 | 31550 | 31450 | 31450 | 5594 | 31450 |
2021-01-20 | 31400 | 31450 | 31200 | 31250 | 3562 | 31250 |
2021-01-19 | 31200 | 31450 | 31150 | 31350 | 3003 | 31350 |
2021-01-18 | 31100 | 31200 | 31050 | 31100 | 4881 | 31100 |
2021-01-14 | 31400 | 31650 | 31400 | 31500 | 3468 | 31500 |
2021-01-12 | 31500 | 31600 | 31450 | 31500 | 5844 | 31500 |
2021-01-08 | 31400 | 31650 | 31400 | 31550 | 13462 | 31550 |
2021-01-07 | 30950 | 31200 | 30900 | 31150 | 21146 | 31150 |
2021-01-06 | 30350 | 30500 | 30300 | 30350 | 9867 | 30350 |
2021-01-05 | 30400 | 30450 | 30250 | 30250 | 12926 | 30250 |
2021-01-04 | 30750 | 30800 | 30650 | 30750 | 3795 | 30750 |
2021-01-04 | 30750 | 30800 | 30650 | 30750 | 3795 | 30750 |
2021-01-04 | 30750 | 30800 | 30650 | 30750 | 3795 | 30750 |
2021-01-04 | 30750 | 30800 | 30650 | 30750 | 3795 | 30750 |
2021-01-04 | 30750 | 30800 | 30650 | 30750 | 3795 | 30750 |
2021-01-04 | 30750 | 30800 | 30650 | 30750 | 3795 | 30750 |
2020-12-30 | 30650 | 30650 | 30550 | 30550 | 4155 | 30550 |
2020-12-28 | 30500 | 30650 | 30450 | 30550 | 13410 | 30550 |
2020-12-25 | 30450 | 30550 | 30400 | 30400 | 2562 | 30400 |
2020-12-24 | 30400 | 30500 | 30400 | 30500 | 5860 | 30500 |
2020-12-22 | 30350 | 30450 | 30250 | 30250 | 7832 | 30250 |
2020-12-21 | 30500 | 30550 | 30350 | 30550 | 4345 | 30550 |
2020-12-18 | 30400 | 30450 | 30400 | 30400 | 2070 | 30400 |
2020-12-17 | 30450 | 30500 | 30350 | 30400 | 3515 | 30400 |
2020-12-16 | 30450 | 30500 | 30350 | 30400 | 3999 | 30400 |
2020-12-15 | 30400 | 30400 | 30300 | 30300 | 15898 | 30300 |
2020-12-14 | 30600 | 30650 | 30550 | 30550 | 3172 | 30550 |
2020-12-11 | 30550 | 30550 | 30350 | 30350 | 6843 | 30350 |
2020-12-10 | 30550 | 30650 | 30550 | 30650 | 3542 | 30650 |
2020-12-09 | 30600 | 30750 | 30600 | 30750 | 6264 | 30750 |
2020-12-08 | 30400 | 30450 | 30300 | 30450 | 15195 | 30450 |
2020-12-07 | 30650 | 30700 | 30450 | 30500 | 10828 | 30500 |
2020-12-04 | 30300 | 30450 | 30300 | 30400 | 2077 | 30400 |
2020-12-03 | 30350 | 30450 | 30350 | 30350 | 20253 | 30350 |
2020-12-02 | 30250 | 30250 | 30100 | 30200 | 23317 | 30200 |
2020-12-01 | 30250 | 30450 | 30200 | 30400 | 6125 | 30400 |
2020-11-30 | 30350 | 30350 | 30000 | 30000 | 12967 | 30000 |
2020-11-27 | 30250 | 30250 | 30100 | 30200 | 14032 | 30200 |
2020-11-26 | 30350 | 30450 | 30300 | 30350 | 6618 | 30350 |
2020-11-25 | 30600 | 30750 | 30500 | 30500 | 9928 | 30500 |
2020-11-24 | 30250 | 30400 | 30200 | 30350 | 5884 | 30350 |
2020-11-20 | 29510 | 29640 | 29510 | 29590 | 10691 | 29590 |
2020-11-19 | 29760 | 29790 | 29670 | 29730 | 4711 | 29730 |
2020-11-18 | 30250 | 30250 | 30000 | 30000 | 3839 | 30000 |
2020-11-17 | 30450 | 30450 | 30250 | 30250 | 18669 | 30250 |
2020-11-16 | 30150 | 30300 | 30100 | 30300 | 20349 | 30300 |
2020-11-13 | 29710 | 29750 | 29500 | 29580 | 32347 | 29580 |
2020-11-12 | 30050 | 30150 | 29810 | 29860 | 20427 | 29860 |
2020-11-11 | 30000 | 30150 | 29940 | 30150 | 23552 | 30150 |
2020-11-10 | 29810 | 29880 | 29420 | 29510 | 65506 | 29510 |
2020-11-09 | 28690 | 28890 | 28680 | 28860 | 18479 | 28860 |
2020-11-06 | 28570 | 28600 | 28370 | 28430 | 70144 | 28430 |
2020-11-05 | 28290 | 28530 | 28220 | 28530 | 25777 | 28530 |
2020-11-04 | 28030 | 28390 | 27780 | 28130 | 52141 | 28130 |
2020-11-02 | 26870 | 27120 | 26830 | 27120 | 14378 | 27120 |
2020-10-30 | 27000 | 27040 | 26550 | 26610 | 35081 | 26610 |
2020-10-29 | 27090 | 27360 | 27080 | 27280 | 43937 | 27280 |
2020-10-28 | 27830 | 27840 | 27670 | 27720 | 24714 | 27720 |
2020-10-27 | 28200 | 28330 | 28170 | 28320 | 33813 | 28320 |
2020-10-26 | 28710 | 28740 | 28630 | 28640 | 2639 | 28640 |
2020-10-23 | 28940 | 28950 | 28820 | 28840 | 4937 | 28840 |
2020-10-22 | 28590 | 28610 | 28480 | 28580 | 18951 | 28580 |
2020-10-21 | 29060 | 29130 | 29040 | 29050 | 3958 | 29050 |
2020-10-20 | 29050 | 29110 | 28950 | 28990 | 7633 | 28990 |
2020-10-19 | 29300 | 29400 | 29300 | 29380 | 9253 | 29380 |
2020-10-16 | 29200 | 29240 | 29080 | 29120 | 2765 | 29120 |
2020-10-15 | 29150 | 29160 | 29040 | 29090 | 6406 | 29090 |
2020-10-14 | 29440 | 29480 | 29330 | 29420 | 4792 | 29420 |
2020-10-13 | 29540 | 29570 | 29420 | 29540 | 24780 | 29540 |
2020-10-12 | 29340 | 29410 | 29280 | 29390 | 6307 | 29390 |
2020-10-09 | 29380 | 29400 | 29300 | 29310 | 9898 | 29310 |
2020-10-08 | 29180 | 29250 | 29150 | 29210 | 27653 | 29210 |
2020-10-07 | 28510 | 28730 | 28490 | 28680 | 13083 | 28680 |
2020-10-06 | 28940 | 28990 | 28880 | 28910 | 46580 | 28910 |
2020-10-05 | 28610 | 28690 | 28600 | 28670 | 5986 | 28670 |
2020-10-02 | 28600 | 28620 | 27900 | 27970 | 34550 | 27970 |
2020-09-30 | 28350 | 28530 | 27930 | 27950 | 7935 | 27950 |
2020-09-29 | 28410 | 28500 | 28380 | 28470 | 9511 | 28470 |
2020-09-28 | 28020 | 28100 | 27930 | 28100 | 5955 | 28100 |
2020-09-25 | 27680 | 27730 | 27640 | 27640 | 6288 | 27640 |
2020-09-24 | 27420 | 27600 | 27350 | 27450 | 18161 | 27450 |
2020-09-23 | 27980 | 28100 | 27960 | 28080 | 18821 | 28080 |
2020-09-18 | 28440 | 28510 | 28320 | 28450 | 7131 | 28450 |
2020-09-17 | 28680 | 28690 | 28390 | 28390 | 5790 | 28390 |
2020-09-16 | 28720 | 28780 | 28650 | 28750 | 18488 | 28750 |
2020-09-15 | 28800 | 28860 | 28710 | 28850 | 4384 | 28850 |
2020-09-14 | 28720 | 28820 | 28680 | 28810 | 7651 | 28810 |
2020-09-11 | 28530 | 28690 | 28490 | 28680 | 8226 | 28680 |
2020-09-10 | 28960 | 28960 | 28750 | 28950 | 16805 | 28950 |
2020-09-09 | 28290 | 28500 | 28250 | 28430 | 45520 | 28430 |
2020-09-08 | 29280 | 29300 | 29170 | 29290 | 9506 | 29290 |
2020-09-07 | 29050 | 29160 | 28960 | 29040 | 16818 | 29040 |
2020-09-04 | 29050 | 29310 | 29020 | 29270 | 55187 | 29270 |
2020-09-03 | 30000 | 30050 | 29910 | 29940 | 15086 | 29940 |
2020-09-02 | 29520 | 29600 | 29480 | 29590 | 28907 | 29590 |
2020-09-01 | 29270 | 29330 | 29150 | 29250 | 27224 | 29250 |
2020-08-31 | 29480 | 29510 | 29400 | 29460 | 15490 | 29460 |
2020-08-28 | 29530 | 29780 | 29470 | 29550 | 23299 | 29550 |
2020-08-27 | 29120 | 29140 | 29030 | 29080 | 11476 | 29080 |
2020-08-26 | 29130 | 29190 | 29080 | 29080 | 10214 | 29080 |
2020-08-25 | 29110 | 29240 | 29090 | 29220 | 14025 | 29220 |
2020-08-24 | 28710 | 28740 | 28640 | 28720 | 6644 | 28720 |
2020-08-21 | 28460 | 28520 | 28430 | 28450 | 4312 | 28450 |
2020-08-20 | 28390 | 28440 | 28280 | 28310 | 3706 | 28310 |
2020-08-19 | 28340 | 28470 | 28280 | 28450 | 8324 | 28450 |
2020-08-18 | 28650 | 28650 | 28460 | 28470 | 15364 | 28470 |
2020-08-17 | 28860 | 28890 | 28810 | 28840 | 6829 | 28840 |
2020-08-14 | 28980 | 29010 | 28920 | 28920 | 9099 | 28920 |
2020-08-13 | 28930 | 28960 | 28850 | 28850 | 11538 | 28850 |
2020-08-12 | 28670 | 28750 | 28600 | 28690 | 45981 | 28690 |
2020-08-11 | 28580 | 28700 | 28560 | 28670 | 24638 | 28670 |
2020-08-07 | 28010 | 28050 | 27900 | 27960 | 6996 | 27960 |
2020-08-06 | 27780 | 27930 | 27780 | 27820 | 8013 | 27820 |
2020-08-05 | 27800 | 27850 | 27700 | 27850 | 5007 | 27850 |
2020-08-04 | 27710 | 27790 | 27700 | 27760 | 7873 | 27760 |
2020-08-03 | 27420 | 27580 | 27330 | 27380 | 13133 | 27380 |
2020-07-31 | 27230 | 27240 | 26890 | 26920 | 9351 | 26920 |
2020-07-30 | 27330 | 27350 | 27270 | 27340 | 10464 | 27340 |
2020-07-29 | 27170 | 27250 | 27080 | 27130 | 30824 | 27130 |
2020-07-28 | 27440 | 27510 | 27410 | 27480 | 8351 | 27480 |
2020-07-27 | 27390 | 27560 | 27390 | 27430 | 14669 | 27430 |
2020-07-22 | 28130 | 28180 | 28050 | 28080 | 5653 | 28080 |
2020-07-21 | 28010 | 28220 | 27990 | 28200 | 13363 | 28200 |
2020-07-20 | 27970 | 28030 | 27800 | 27870 | 11188 | 27870 |
2020-07-17 | 28040 | 28090 | 27970 | 28010 | 4536 | 28010 |
2020-07-16 | 28080 | 28110 | 27930 | 28010 | 13744 | 28010 |
2020-07-15 | 28160 | 28220 | 28130 | 28180 | 30009 | 28180 |
2020-07-14 | 27410 | 27470 | 27300 | 27360 | 7351 | 27360 |
2020-07-13 | 27310 | 27490 | 27280 | 27480 | 20482 | 27480 |
2020-07-10 | 27040 | 27040 | 26580 | 26610 | 15364 | 26610 |
2020-07-09 | 27360 | 27390 | 27270 | 27310 | 8865 | 27310 |
2020-07-08 | 27280 | 27360 | 27150 | 27180 | 9334 | 27180 |
2020-07-07 | 27650 | 27680 | 27450 | 27490 | 23843 | 27490 |
2020-07-06 | 27250 | 27640 | 27250 | 27630 | 12449 | 27630 |
2020-07-03 | 27150 | 27200 | 27110 | 27150 | 6574 | 27150 |
2020-07-02 | 26960 | 27070 | 26910 | 26980 | 7001 | 26980 |
2020-07-01 | 27160 | 27230 | 26960 | 26970 | 7474 | 26970 |
2020-06-30 | 26980 | 27080 | 26900 | 26900 | 16657 | 26900 |
2020-06-29 | 26200 | 26440 | 26140 | 26200 | 17257 | 26200 |
2020-06-26 | 26890 | 27020 | 26790 | 26900 | 20494 | 26900 |
2020-06-25 | 26650 | 26810 | 26470 | 26600 | 22270 | 26600 |
2020-06-24 | 27170 | 27340 | 27130 | 27260 | 4839 | 27260 |
2020-06-23 | 27370 | 27390 | 26790 | 27240 | 33372 | 27240 |
2020-06-22 | 26780 | 27040 | 26700 | 26880 | 11812 | 26880 |
2020-06-19 | 27450 | 27450 | 27190 | 27280 | 9536 | 27280 |
2020-06-18 | 27190 | 27220 | 26880 | 27170 | 14594 | 27170 |
2020-06-17 | 27700 | 27710 | 27420 | 27510 | 17360 | 27510 |
2020-06-16 | 27380 | 27730 | 27260 | 27600 | 33366 | 27600 |
2020-06-15 | 26480 | 26500 | 25820 | 25860 | 36277 | 25860 |
2020-06-12 | 26430 | 26860 | 26250 | 26840 | 68243 | 26840 |
2020-06-11 | 27990 | 28100 | 27700 | 27740 | 18916 | 27740 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-10 | 28780 | 28920 | 28770 | 28800 | 22479 | 28800 |
2020-06-09 | 29160 | 29210 | 28970 | 29090 | 31806 | 29090 |
2020-06-08 | 29140 | 29150 | 28940 | 29050 | 21524 | 29050 |
2020-06-05 | 27990 | 28310 | 27940 | 28280 | 20353 | 28280 |
2020-06-04 | 28010 | 28030 | 27830 | 27920 | 18960 | 27920 |
2020-06-03 | 27430 | 27480 | 27310 | 27450 | 28349 | 27450 |
2020-06-02 | 26650 | 26790 | 26610 | 26790 | 13969 | 26790 |
2020-06-01 | 26560 | 26780 | 26550 | 26680 | 11291 | 26680 |
2020-05-29 | 26680 | 26700 | 26460 | 26530 | 14241 | 26530 |
2020-05-28 | 27020 | 27200 | 26950 | 27140 | 18808 | 27140 |
2020-05-27 | 26290 | 26530 | 26170 | 26440 | 13745 | 26440 |
2020-05-26 | 25990 | 26320 | 25950 | 26310 | 14279 | 26310 |
2020-05-25 | 25860 | 25900 | 25720 | 25880 | 8606 | 25880 |
2020-05-22 | 25770 | 25800 | 25400 | 25460 | 7974 | 25460 |
2020-05-21 | 25780 | 25790 | 25630 | 25670 | 8802 | 25670 |
2020-05-20 | 25550 | 25710 | 25510 | 25620 | 11953 | 25620 |
2020-05-19 | 25790 | 25810 | 25630 | 25750 | 25710 | 25750 |
2020-05-18 | 24870 | 24980 | 24850 | 24940 | 10234 | 24940 |
2020-05-15 | 24860 | 24900 | 24610 | 24720 | 11165 | 24720 |
2020-05-14 | 24300 | 24350 | 24150 | 24170 | 27211 | 24170 |
2020-05-13 | 24600 | 24820 | 24510 | 24740 | 14067 | 24740 |
2020-05-12 | 25360 | 25360 | 25100 | 25260 | 8918 | 25260 |
2020-05-11 | 25480 | 25600 | 25450 | 25460 | 13051 | 25460 |
2020-05-08 | 24890 | 25150 | 24890 | 25130 | 7192 | 25130 |
2020-05-07 | 24420 | 24630 | 24410 | 24600 | 9344 | 24600 |
2020-05-01 | 25220 | 25280 | 25020 | 25080 | 10685 | 25080 |
2020-04-30 | 25670 | 25840 | 25600 | 25750 | 20787 | 25750 |
2020-04-28 | 25230 | 25240 | 25070 | 25210 | 9458 | 25210 |
2020-04-27 | 24810 | 25180 | 24780 | 25140 | 12612 | 25140 |
2020-04-24 | 24550 | 24570 | 24420 | 24510 | 7601 | 24510 |
2020-04-23 | 24600 | 24700 | 24500 | 24670 | 14461 | 24670 |
2020-04-22 | 24290 | 24340 | 24080 | 24320 | 14847 | 24320 |
2020-04-21 | 24850 | 24970 | 24450 | 24500 | 20793 | 24500 |
2020-04-20 | 25300 | 25530 | 25250 | 25350 | 9940 | 25350 |
2020-04-17 | 25500 | 25630 | 25450 | 25610 | 27218 | 25610 |
2020-04-16 | 24500 | 24830 | 24410 | 24820 | 10797 | 24820 |
2020-04-15 | 25020 | 25030 | 24860 | 24900 | 7660 | 24900 |
2020-04-14 | 24600 | 25040 | 24500 | 24970 | 17847 | 24970 |
2020-04-13 | 24760 | 24820 | 24560 | 24600 | 12852 | 24600 |
2020-04-10 | 25020 | 25090 | 24880 | 25090 | 20176 | 25090 |
2020-04-09 | 24910 | 24960 | 24730 | 24880 | 21817 | 24880 |
2020-04-08 | 24010 | 24350 | 23650 | 24300 | 19641 | 24300 |
2020-04-07 | 24240 | 24300 | 23780 | 24120 | 20660 | 24120 |
2020-04-06 | 22590 | 23340 | 22590 | 23300 | 24040 | 23300 |
2020-04-03 | 22440 | 22590 | 22100 | 22270 | 9244 | 22270 |
2020-04-02 | 22130 | 22320 | 21930 | 22220 | 14229 | 22220 |
2020-04-01 | 22660 | 22790 | 22160 | 22240 | 16912 | 22240 |
2020-03-31 | 23590 | 23780 | 23320 | 23430 | 15257 | 23430 |
2020-03-30 | 22310 | 23100 | 22220 | 23030 | 23063 | 23030 |
2020-03-27 | 24040 | 24180 | 23220 | 23620 | 36951 | 23620 |
2020-03-26 | 22900 | 23280 | 22560 | 22650 | 42362 | 22650 |
2020-03-25 | 22410 | 22810 | 22200 | 22810 | 64094 | 22810 |
2020-03-24 | 20430 | 20860 | 20300 | 20780 | 45159 | 20780 |
2020-03-23 | 19770 | 19900 | 19540 | 19750 | 39328 | 19750 |
2020-03-19 | 21480 | 21640 | 20240 | 20470 | 41730 | 20470 |
2020-03-18 | 21510 | 21720 | 21000 | 21000 | 32794 | 21000 |
2020-03-17 | 21450 | 22540 | 21160 | 22160 | 61550 | 22160 |
2020-03-16 | 22790 | 22790 | 22140 | 22160 | 23414 | 22160 |
2020-03-13 | 21470 | 22700 | 20990 | 22250 | 64624 | 22250 |
2020-03-12 | 24080 | 24140 | 22580 | 23050 | 51545 | 23050 |
2020-03-11 | 25070 | 25370 | 24580 | 24580 | 32291 | 24580 |
2020-03-10 | 24550 | 26070 | 24140 | 26070 | 49237 | 26070 |
2020-03-09 | 25200 | 25310 | 24550 | 24570 | 40834 | 24570 |
2020-03-06 | 27290 | 27370 | 26650 | 26680 | 45192 | 26680 |
2020-03-05 | 28300 | 28350 | 28050 | 28240 | 20878 | 28240 |
2020-03-04 | 27120 | 27690 | 27090 | 27640 | 28674 | 27640 |
2020-03-03 | 28410 | 28410 | 27810 | 27810 | 38660 | 27810 |
2020-03-02 | 26960 | 27290 | 26450 | 27140 | 48659 | 27140 |
2020-02-28 | 27500 | 27600 | 26910 | 26910 | 37011 | 26910 |
2020-02-27 | 29040 | 29050 | 28500 | 28580 | 23349 | 28580 |
2020-02-26 | 30600 | 30600 | 29150 | 29420 | 61102 | 29420 |
2020-02-25 | 30400 | 31400 | 30350 | 31300 | 49470 | 31300 |
2020-02-21 | 31750 | 31900 | 31700 | 31700 | 6188 | 31700 |
2020-02-20 | 31850 | 31950 | 31750 | 31800 | 6480 | 31800 |
2020-02-19 | 31450 | 31550 | 31350 | 31500 | 7139 | 31500 |
2020-02-18 | 31500 | 31500 | 31300 | 31400 | 6032 | 31400 |
2020-02-17 | 31600 | 31600 | 31450 | 31550 | 3389 | 31550 |
2020-02-14 | 31500 | 31600 | 31450 | 31550 | 4751 | 31550 |
2020-02-13 | 31600 | 31650 | 31500 | 31500 | 4336 | 31500 |
2020-02-12 | 31400 | 31450 | 31300 | 31450 | 4994 | 31450 |
2020-02-10 | 30950 | 31200 | 30900 | 31150 | 5587 | 31150 |
2020-02-07 | 31450 | 31500 | 31300 | 31350 | 5289 | 31350 |
2020-02-06 | 31300 | 31600 | 31250 | 31550 | 19520 | 31550 |
2020-02-05 | 30750 | 30800 | 30600 | 30600 | 10054 | 30600 |
2020-02-04 | 30050 | 30350 | 30000 | 30350 | 7608 | 30350 |
2020-02-03 | 29910 | 30150 | 29860 | 30100 | 17954 | 30100 |
2020-01-31 | 30550 | 30750 | 30550 | 30700 | 3440 | 30700 |
2020-01-30 | 30550 | 30550 | 30250 | 30400 | 11600 | 30400 |
2020-01-29 | 30550 | 30700 | 30450 | 30650 | 6439 | 30650 |
2020-01-28 | 30250 | 30500 | 30250 | 30400 | 5820 | 30400 |
2020-01-27 | 30350 | 30550 | 30350 | 30400 | 11543 | 30400 |
2020-01-24 | 31150 | 31200 | 31050 | 31100 | 2568 | 31100 |
2020-01-23 | 31150 | 31200 | 31050 | 31050 | 4668 | 31050 |
2020-01-22 | 31300 | 31450 | 31250 | 31450 | 1504 | 31450 |
2020-01-21 | 31400 | 31450 | 31200 | 31250 | 4033 | 31250 |
2020-01-20 | 31500 | 31500 | 31400 | 31400 | 1143 | 31400 |
2020-01-17 | 31500 | 31500 | 31400 | 31400 | 2278 | 31400 |
2020-01-16 | 31050 | 31200 | 31050 | 31200 | 3050 | 31200 |
2020-01-15 | 30900 | 30900 | 30800 | 30850 | 2595 | 30850 |
2020-01-14 | 31000 | 31050 | 30900 | 30950 | 2153 | 30950 |
2020-01-10 | 30900 | 31000 | 30850 | 31000 | 2063 | 31000 |
2020-01-09 | 30500 | 30700 | 30500 | 30700 | 6535 | 30700 |
2020-01-08 | 29760 | 29980 | 29460 | 29910 | 8075 | 29910 |
2020-01-07 | 30150 | 30400 | 30150 | 30350 | 2403 | 30350 |
2020-01-06 | 29950 | 30050 | 29920 | 29980 | 5699 | 29980 |
2019-12-30 | 30500 | 30500 | 30350 | 30350 | 1949 | 30350 |
2019-12-27 | 30450 | 30600 | 30400 | 30550 | 2787 | 30550 |
2019-12-26 | 30350 | 30400 | 30300 | 30400 | 840 | 30400 |
2019-12-25 | 30350 | 30350 | 30250 | 30350 | 1767 | 30350 |
2019-12-24 | 30400 | 30400 | 30350 | 30350 | 2507 | 30350 |
2019-12-23 | 30300 | 30350 | 30250 | 30250 | 4183 | 30250 |
2019-12-20 | 30200 | 30200 | 30150 | 30150 | 803 | 30150 |
2019-12-19 | 30100 | 30150 | 30050 | 30050 | 1623 | 30050 |
2019-12-18 | 30100 | 30150 | 30050 | 30050 | 2136 | 30050 |
2019-12-17 | 30050 | 30150 | 30000 | 30100 | 1547 | 30100 |
2019-12-16 | 30000 | 30050 | 29980 | 29980 | 1712 | 29980 |
2019-12-13 | 30000 | 30150 | 29980 | 30150 | 6190 | 30150 |
2019-12-12 | 29550 | 29550 | 29480 | 29540 | 786 | 29540 |
2019-12-11 | 29550 | 29550 | 29490 | 29530 | 555 | 29530 |
2019-12-10 | 29510 | 29520 | 29470 | 29510 | 772 | 29510 |
2019-12-09 | 29590 | 29600 | 29530 | 29530 | 1573 | 29530 |
2019-12-06 | 29300 | 29350 | 29280 | 29290 | 1920 | 29290 |
2019-12-05 | 29300 | 29320 | 29220 | 29280 | 1827 | 29280 |
2019-12-04 | 29100 | 29130 | 28990 | 29100 | 12311 | 29100 |
2019-12-03 | 29580 | 29590 | 29390 | 29570 | 5807 | 29570 |
2019-12-02 | 29970 | 30100 | 29920 | 30050 | 5098 | 30050 |
2019-11-29 | 29910 | 29960 | 29850 | 29850 | 1976 | 29850 |
2019-11-28 | 29830 | 29890 | 29830 | 29840 | 2700 | 29840 |
2019-11-27 | 29830 | 29880 | 29800 | 29870 | 1566 | 29870 |
2019-11-26 | 29710 | 29860 | 29670 | 29720 | 2713 | 29720 |
2019-11-25 | 29540 | 29600 | 29500 | 29570 | 1358 | 29570 |
2019-11-22 | 29290 | 29390 | 29260 | 29340 | 534 | 29340 |
2019-11-21 | 29250 | 29330 | 29080 | 29310 | 4569 | 29310 |
2019-11-20 | 29380 | 29440 | 29320 | 29390 | 5934 | 29390 |
2019-11-19 | 29570 | 29580 | 29480 | 29570 | 1739 | 29570 |
2019-11-18 | 29470 | 29550 | 29470 | 29550 | 2305 | 29550 |
2019-11-15 | 29250 | 29400 | 29250 | 29400 | 2459 | 29400 |
2019-11-14 | 29300 | 29390 | 29260 | 29300 | 1873 | 29300 |
2019-11-13 | 29220 | 29250 | 29180 | 29250 | 1913 | 29250 |
2019-11-12 | 29260 | 29370 | 29260 | 29360 | 1128 | 29360 |
2019-11-11 | 29370 | 29370 | 29160 | 29200 | 2356 | 29200 |
2019-11-08 | 29320 | 29410 | 29270 | 29280 | 4666 | 29280 |
2019-11-07 | 28970 | 29020 | 28930 | 28950 | 1526 | 28950 |
2019-11-06 | 29050 | 29100 | 29000 | 29070 | 2559 | 29070 |
2019-11-05 | 28980 | 29030 | 28910 | 28960 | 4491 | 28960 |
2019-11-01 | 28380 | 28450 | 28270 | 28400 | 2138 | 28400 |
2019-10-31 | 28700 | 28740 | 28640 | 28710 | 2047 | 28710 |
2019-10-30 | 28640 | 28640 | 28560 | 28570 | 2056 | 28570 |
2019-10-29 | 28610 | 28690 | 28590 | 28640 | 1925 | 28640 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。