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 |
---|---|---|---|---|---|---|
2013-01-04 | 11250 | 11280 | 11230 | 11280 | 2861 | 11280 |
2013-01-07 | 11400 | 11400 | 11270 | 11340 | 1668 | 11340 |
2013-01-08 | 11230 | 11290 | 11210 | 11260 | 2499 | 11260 |
2013-01-09 | 11160 | 11270 | 11110 | 11260 | 2436 | 11260 |
2013-01-10 | 11320 | 11380 | 11320 | 11360 | 792 | 11360 |
2013-01-11 | 11600 | 11600 | 11530 | 11550 | 5150 | 11550 |
2013-01-15 | 11620 | 11670 | 11550 | 11580 | 6352 | 11580 |
2013-01-16 | 11590 | 11590 | 11410 | 11420 | 3705 | 11420 |
2013-01-17 | 11500 | 11560 | 11390 | 11500 | 1675 | 11500 |
2013-01-18 | 11730 | 11820 | 11720 | 11820 | 5257 | 11820 |
2013-01-21 | 11870 | 11870 | 11750 | 11790 | 2082 | 11790 |
2013-01-22 | 11800 | 11860 | 11670 | 11740 | 2620 | 11740 |
2013-01-23 | 11740 | 11780 | 11660 | 11700 | 1666 | 11700 |
2013-01-24 | 11740 | 11840 | 11700 | 11840 | 1269 | 11840 |
2013-01-25 | 12030 | 12060 | 12010 | 12040 | 3017 | 12040 |
2013-01-28 | 12110 | 12190 | 12110 | 12190 | 13564 | 12190 |
2013-01-29 | 12100 | 12190 | 12100 | 12160 | 3274 | 12160 |
2013-01-30 | 12240 | 12260 | 12200 | 12250 | 6270 | 12250 |
2013-01-31 | 12200 | 12210 | 12140 | 12190 | 2669 | 12190 |
2013-02-01 | 12250 | 12350 | 12250 | 12340 | 12459 | 12340 |
2013-02-04 | 12530 | 12530 | 12500 | 12500 | 11075 | 12500 |
2013-02-05 | 12370 | 12410 | 12360 | 12400 | 6568 | 12400 |
2013-02-06 | 12620 | 12680 | 12550 | 12620 | 8605 | 12620 |
2013-02-07 | 12610 | 12620 | 12560 | 12620 | 1932 | 12620 |
2013-02-08 | 12590 | 12620 | 12540 | 12580 | 1898 | 12580 |
2013-02-12 | 12730 | 12730 | 12650 | 12670 | 3175 | 12670 |
2013-02-13 | 12650 | 12660 | 12570 | 12610 | 1931 | 12610 |
2013-02-14 | 12560 | 12640 | 12560 | 12640 | 717 | 12640 |
2013-02-15 | 12560 | 12570 | 12430 | 12490 | 2937 | 12490 |
2013-02-18 | 12630 | 12720 | 12620 | 12720 | 6660 | 12720 |
2013-02-19 | 12620 | 12710 | 12620 | 12650 | 5799 | 12650 |
2013-02-20 | 12710 | 12710 | 12630 | 12630 | 3375 | 12630 |
2013-02-21 | 12600 | 12650 | 12550 | 12550 | 6738 | 12550 |
2013-02-22 | 12510 | 12590 | 12500 | 12510 | 2496 | 12510 |
2013-02-25 | 12790 | 12800 | 12690 | 12740 | 3642 | 12740 |
2013-02-26 | 12390 | 12430 | 12260 | 12290 | 12433 | 12290 |
2013-02-27 | 12370 | 12380 | 12270 | 12340 | 6486 | 12340 |
2013-02-28 | 12520 | 12590 | 12520 | 12590 | 4866 | 12590 |
2013-03-01 | 12590 | 12630 | 12540 | 12620 | 6052 | 12620 |
2013-03-04 | 12790 | 12790 | 12620 | 12730 | 2875 | 12730 |
2013-03-05 | 12750 | 12800 | 12730 | 12770 | 3109 | 12770 |
2013-03-06 | 12900 | 12900 | 12820 | 12840 | 2407 | 12840 |
2013-03-07 | 12960 | 12990 | 12950 | 12990 | 5505 | 12990 |
2013-03-08 | 13200 | 13250 | 13120 | 13210 | 3364 | 13210 |
2013-03-11 | 13440 | 13460 | 13380 | 13430 | 4308 | 13430 |
2013-03-12 | 13550 | 13570 | 13450 | 13450 | 2106 | 13450 |
2013-03-13 | 13470 | 13490 | 13430 | 13460 | 2107 | 13460 |
2013-03-14 | 13510 | 13510 | 13450 | 13500 | 1706 | 13500 |
2013-03-15 | 13570 | 13580 | 13540 | 13570 | 1036 | 13570 |
2013-03-18 | 13270 | 13270 | 13110 | 13120 | 9239 | 13120 |
2013-03-19 | 13280 | 13400 | 13270 | 13360 | 2217 | 13360 |
2013-03-21 | 13460 | 13470 | 13400 | 13430 | 2894 | 13430 |
2013-03-22 | 13270 | 13280 | 13190 | 13200 | 4188 | 13200 |
2013-03-25 | 13360 | 13390 | 13310 | 13380 | 7358 | 13380 |
2013-03-26 | 13170 | 13230 | 13140 | 13220 | 3782 | 13220 |
2013-03-27 | 13340 | 13350 | 13270 | 13340 | 2851 | 13340 |
2013-03-28 | 13190 | 13250 | 13180 | 13230 | 4786 | 13230 |
2013-03-29 | 13320 | 13320 | 13240 | 13280 | 1550 | 13280 |
2013-04-01 | 13330 | 13330 | 13200 | 13230 | 2003 | 13230 |
2013-04-02 | 13120 | 13150 | 13080 | 13080 | 2038 | 13080 |
2013-04-03 | 13170 | 13290 | 13170 | 13290 | 6508 | 13290 |
2013-04-04 | 13120 | 13350 | 13050 | 13350 | 6884 | 13350 |
2013-04-05 | 13560 | 13700 | 13510 | 13580 | 7264 | 13580 |
2013-04-08 | 13980 | 13980 | 13820 | 13830 | 2655 | 13830 |
2013-04-09 | 14030 | 14100 | 13980 | 14070 | 2255 | 14070 |
2013-04-10 | 14110 | 14120 | 14040 | 14110 | 2124 | 14110 |
2013-04-11 | 14300 | 14340 | 14280 | 14330 | 3605 | 14330 |
2013-04-12 | 14330 | 14400 | 14290 | 14300 | 2641 | 14300 |
2013-04-15 | 14210 | 14230 | 13970 | 14100 | 4945 | 14100 |
2013-04-16 | 13750 | 13880 | 13700 | 13880 | 9476 | 13880 |
2013-04-17 | 13970 | 14040 | 13970 | 14000 | 1589 | 14000 |
2013-04-18 | 13940 | 13950 | 13810 | 13930 | 4783 | 13930 |
2013-04-19 | 13880 | 13920 | 13810 | 13920 | 6050 | 13920 |
2013-04-22 | 14030 | 14100 | 14030 | 14070 | 4193 | 14070 |
2013-04-23 | 14010 | 14040 | 13900 | 13970 | 3131 | 13970 |
2013-04-24 | 14220 | 14240 | 14140 | 14230 | 4184 | 14230 |
2013-04-25 | 14150 | 14210 | 14150 | 14210 | 2495 | 14210 |
2013-04-26 | 14250 | 14250 | 14030 | 14120 | 3250 | 14120 |
2013-04-30 | 14110 | 14130 | 14070 | 14070 | 2499 | 14070 |
2013-05-01 | 14110 | 14110 | 13980 | 14060 | 3707 | 14060 |
2013-05-02 | 13910 | 13950 | 13850 | 13950 | 1563 | 13950 |
2013-05-07 | 14390 | 14400 | 14300 | 14340 | 4320 | 14340 |
2013-05-08 | 14480 | 14500 | 14380 | 14450 | 2649 | 14450 |
2013-05-09 | 14510 | 14570 | 14500 | 14510 | 990 | 14510 |
2013-05-10 | 14810 | 14940 | 14810 | 14940 | 4779 | 14940 |
2013-05-13 | 15130 | 15130 | 15000 | 15020 | 3285 | 15020 |
2013-05-14 | 15020 | 15100 | 15010 | 15050 | 3939 | 15050 |
2013-05-15 | 15150 | 15270 | 15150 | 15260 | 2912 | 15260 |
2013-05-16 | 15340 | 15340 | 15220 | 15320 | 1672 | 15320 |
2013-05-17 | 15320 | 15360 | 15210 | 15310 | 2804 | 15310 |
2013-05-20 | 15510 | 15600 | 15440 | 15460 | 2912 | 15460 |
2013-05-21 | 15410 | 15460 | 15290 | 15450 | 1489 | 15450 |
2013-05-22 | 15470 | 15520 | 15450 | 15500 | 2062 | 15500 |
2013-05-23 | 15460 | 15610 | 15120 | 15330 | 8450 | 15330 |
2013-05-24 | 15230 | 15420 | 15100 | 15340 | 2081 | 15340 |
2013-05-27 | 15020 | 15200 | 14980 | 15100 | 2643 | 15100 |
2013-05-28 | 15090 | 15340 | 15090 | 15300 | 1395 | 15300 |
2013-05-29 | 15550 | 15550 | 15400 | 15420 | 1425 | 15420 |
2013-05-30 | 15190 | 15200 | 15060 | 15070 | 2102 | 15070 |
2013-05-31 | 15280 | 15280 | 15100 | 15100 | 1215 | 15100 |
2013-06-03 | 15010 | 15010 | 14750 | 14750 | 3841 | 14750 |
2013-06-04 | 14760 | 14860 | 14610 | 14730 | 9010 | 14730 |
2013-06-05 | 14680 | 14820 | 14560 | 14560 | 4336 | 14560 |
2013-06-06 | 14400 | 14480 | 14320 | 14360 | 7625 | 14360 |
2013-06-07 | 14220 | 14330 | 13990 | 14070 | 8057 | 14070 |
2013-06-10 | 14650 | 14650 | 14480 | 14590 | 1383 | 14590 |
2013-06-11 | 14750 | 14750 | 14510 | 14580 | 1316 | 14580 |
2013-06-12 | 14230 | 14350 | 14150 | 14350 | 1285 | 14350 |
2013-06-13 | 14030 | 14030 | 13610 | 13610 | 4768 | 13610 |
2013-06-14 | 14200 | 14200 | 13930 | 14050 | 4395 | 14050 |
2013-06-17 | 13810 | 13990 | 13730 | 13990 | 2731 | 13990 |
2013-06-18 | 14080 | 14110 | 13970 | 14080 | 776 | 14080 |
2013-06-19 | 14300 | 14300 | 14180 | 14300 | 742 | 14300 |
2013-06-20 | 14310 | 14310 | 14110 | 14220 | 5775 | 14220 |
2013-06-21 | 13980 | 14180 | 13940 | 14180 | 2739 | 14180 |
2013-06-24 | 14180 | 14200 | 14000 | 14000 | 1151 | 14000 |
2013-06-25 | 14000 | 14040 | 13810 | 13900 | 1053 | 13900 |
2013-06-26 | 14120 | 14120 | 13910 | 13960 | 669 | 13960 |
2013-06-27 | 14120 | 14200 | 14090 | 14170 | 844 | 14170 |
2013-06-28 | 14480 | 14540 | 14300 | 14500 | 3920 | 14500 |
2013-07-01 | 14500 | 14500 | 14420 | 14420 | 2089 | 14420 |
2013-07-02 | 14570 | 14590 | 14500 | 14580 | 778 | 14580 |
2013-07-03 | 14650 | 14710 | 14600 | 14630 | 1246 | 14630 |
2013-07-04 | 14650 | 14680 | 14610 | 14630 | 1326 | 14630 |
2013-07-05 | 14800 | 14850 | 14680 | 14840 | 856 | 14840 |
2013-07-08 | 15050 | 15070 | 14930 | 14940 | 1660 | 14940 |
2013-07-09 | 14960 | 15150 | 14960 | 15080 | 1228 | 15080 |
2013-07-10 | 15140 | 15160 | 14960 | 15060 | 1478 | 15060 |
2013-07-11 | 14930 | 15050 | 14850 | 14980 | 6796 | 14980 |
2013-07-12 | 14970 | 15010 | 14900 | 14960 | 2199 | 14960 |
2013-07-16 | 15150 | 15150 | 15040 | 15130 | 1664 | 15130 |
2013-07-17 | 15000 | 15050 | 14920 | 15050 | 1170 | 15050 |
2013-07-18 | 15100 | 15120 | 15040 | 15080 | 2644 | 15080 |
2013-07-19 | 15210 | 15280 | 15120 | 15140 | 4288 | 15140 |
2013-07-22 | 15290 | 15290 | 15200 | 15210 | 611 | 15210 |
2013-07-23 | 15150 | 15210 | 15110 | 15160 | 824 | 15160 |
2013-07-24 | 15170 | 15220 | 15150 | 15210 | 610 | 15210 |
2013-07-25 | 15290 | 15290 | 15220 | 15230 | 839 | 15230 |
2013-07-26 | 15140 | 15150 | 15010 | 15070 | 1513 | 15070 |
2013-07-29 | 15000 | 15010 | 14840 | 14860 | 2628 | 14860 |
2013-07-30 | 14830 | 15000 | 14830 | 15000 | 5148 | 15000 |
2013-07-31 | 14900 | 14930 | 14880 | 14890 | 2924 | 14890 |
2013-08-01 | 14840 | 14990 | 14830 | 14990 | 2611 | 14990 |
2013-08-02 | 15200 | 15220 | 15160 | 15220 | 2087 | 15220 |
2013-08-05 | 15140 | 15190 | 15120 | 15170 | 2785 | 15170 |
2013-08-06 | 15030 | 15070 | 14930 | 15070 | 7601 | 15070 |
2013-08-07 | 14640 | 14640 | 14500 | 14550 | 4112 | 14550 |
2013-08-08 | 14490 | 14550 | 14340 | 14430 | 2682 | 14430 |
2013-08-09 | 14470 | 14480 | 14390 | 14450 | 555 | 14450 |
2013-08-12 | 14250 | 14370 | 14250 | 14340 | 2163 | 14340 |
2013-08-13 | 14440 | 14530 | 14440 | 14500 | 1180 | 14500 |
2013-08-14 | 14650 | 14700 | 14550 | 14630 | 2672 | 14630 |
2013-08-15 | 14400 | 14520 | 14400 | 14400 | 1562 | 14400 |
2013-08-16 | 14150 | 14340 | 14150 | 14210 | 4433 | 14210 |
2013-08-19 | 14190 | 14330 | 14190 | 14330 | 1383 | 14330 |
2013-08-20 | 14240 | 14240 | 14110 | 14110 | 871 | 14110 |
2013-08-21 | 14110 | 14170 | 14040 | 14130 | 1081 | 14130 |
2013-08-22 | 14000 | 14130 | 14000 | 14050 | 1163 | 14050 |
2013-08-23 | 14270 | 14390 | 14260 | 14330 | 2443 | 14330 |
2013-08-26 | 14360 | 14370 | 14310 | 14310 | 307 | 14310 |
2013-08-27 | 14250 | 14250 | 14190 | 14220 | 801 | 14220 |
2013-08-28 | 13950 | 14040 | 13950 | 14000 | 1225 | 14000 |
2013-08-29 | 14050 | 14050 | 13980 | 14020 | 719 | 14020 |
2013-08-30 | 14200 | 14220 | 14080 | 14220 | 1180 | 14220 |
2013-09-02 | 14170 | 14260 | 14140 | 14260 | 514 | 14260 |
2013-09-03 | 14360 | 14460 | 14350 | 14460 | 899 | 14460 |
2013-09-04 | 14390 | 14470 | 14350 | 14420 | 858 | 14420 |
2013-09-05 | 14430 | 14570 | 14430 | 14570 | 1428 | 14570 |
2013-09-06 | 14530 | 14530 | 14420 | 14420 | 261 | 14420 |
2013-09-09 | 14590 | 14590 | 14430 | 14450 | 1111 | 14450 |
2013-09-10 | 14560 | 14600 | 14530 | 14600 | 955 | 14600 |
2013-09-11 | 14850 | 14850 | 14740 | 14740 | 3765 | 14740 |
2013-09-12 | 14850 | 14850 | 14720 | 14750 | 1700 | 14750 |
2013-09-13 | 14820 | 14880 | 14820 | 14860 | 2813 | 14860 |
2013-09-17 | 14920 | 15040 | 14920 | 14940 | 1963 | 14940 |
2013-09-18 | 15000 | 15040 | 14970 | 15010 | 1486 | 15010 |
2013-09-19 | 15100 | 15100 | 14950 | 15000 | 2723 | 15000 |
2013-09-20 | 15100 | 15130 | 15080 | 15110 | 2952 | 15110 |
2013-09-24 | 14800 | 14890 | 14800 | 14890 | 1811 | 14890 |
2013-09-25 | 14800 | 14820 | 14740 | 14760 | 1007 | 14760 |
2013-09-26 | 14680 | 14820 | 14550 | 14810 | 1863 | 14810 |
2013-09-27 | 14820 | 14820 | 14660 | 14780 | 588 | 14780 |
2013-09-30 | 14500 | 14530 | 14340 | 14510 | 1432 | 14510 |
2013-10-01 | 14500 | 14590 | 14490 | 14530 | 2465 | 14530 |
2013-10-02 | 14540 | 14560 | 14410 | 14470 | 2566 | 14470 |
2013-10-03 | 14330 | 14400 | 14270 | 14400 | 3115 | 14400 |
2013-10-04 | 14200 | 14250 | 14120 | 14190 | 1609 | 14190 |
2013-10-07 | 14270 | 14270 | 14070 | 14100 | 1271 | 14100 |
2013-10-08 | 14000 | 14160 | 13960 | 14070 | 2165 | 14070 |
2013-10-09 | 13980 | 14100 | 13950 | 14080 | 4278 | 14080 |
2013-10-10 | 14100 | 14200 | 14100 | 14200 | 3873 | 14200 |
2013-10-11 | 14500 | 14510 | 14410 | 14500 | 6634 | 14500 |
2013-10-15 | 14620 | 14730 | 14570 | 14620 | 4196 | 14620 |
2013-10-16 | 14620 | 14690 | 14530 | 14600 | 6263 | 14600 |
2013-10-17 | 14730 | 14780 | 14620 | 14620 | 4698 | 14620 |
2013-10-18 | 14610 | 14650 | 14580 | 14610 | 3622 | 14610 |
2013-10-21 | 14700 | 14700 | 14640 | 14660 | 427 | 14660 |
2013-10-22 | 14610 | 14670 | 14610 | 14660 | 2321 | 14660 |
2013-10-23 | 14700 | 14700 | 14520 | 14520 | 3143 | 14520 |
2013-10-24 | 14550 | 14640 | 14510 | 14640 | 4142 | 14640 |
2013-10-25 | 14680 | 14680 | 14560 | 14610 | 1542 | 14610 |
2013-10-28 | 14740 | 14790 | 14720 | 14760 | 3745 | 14760 |
2013-10-29 | 14700 | 14780 | 14680 | 14780 | 847 | 14780 |
2013-10-30 | 14900 | 14940 | 14870 | 14920 | 4333 | 14920 |
2013-10-31 | 14830 | 14890 | 14800 | 14800 | 1482 | 14800 |
2013-11-01 | 14810 | 14840 | 14730 | 14750 | 2380 | 14750 |
2013-11-05 | 14920 | 14940 | 14860 | 14930 | 3185 | 14930 |
2013-11-06 | 14860 | 15000 | 14860 | 15000 | 2295 | 15000 |
2013-11-07 | 15010 | 15050 | 14990 | 15020 | 3568 | 15020 |
2013-11-08 | 14830 | 14960 | 14830 | 14920 | 4518 | 14920 |
2013-11-11 | 15100 | 15140 | 15080 | 15120 | 4672 | 15120 |
2013-11-12 | 15150 | 15260 | 15150 | 15230 | 5593 | 15230 |
2013-11-13 | 15170 | 15210 | 15110 | 15110 | 1615 | 15110 |
2013-11-14 | 15210 | 15330 | 15200 | 15270 | 6535 | 15270 |
2013-11-15 | 15400 | 15460 | 15390 | 15400 | 4804 | 15400 |
2013-11-18 | 15500 | 15530 | 15450 | 15450 | 2200 | 15450 |
2013-11-19 | 15440 | 15480 | 15400 | 15470 | 2882 | 15470 |
2013-11-20 | 15510 | 15530 | 15480 | 15490 | 1997 | 15490 |
2013-11-21 | 15430 | 15550 | 15430 | 15500 | 4090 | 15500 |
2013-11-22 | 15720 | 15760 | 15650 | 15690 | 3055 | 15690 |
2013-11-25 | 15800 | 16000 | 15800 | 15980 | 3157 | 15980 |
2013-11-26 | 15870 | 15960 | 15840 | 15900 | 2729 | 15900 |
2013-11-27 | 15870 | 15900 | 15770 | 15810 | 2770 | 15810 |
2013-11-28 | 15970 | 15990 | 15940 | 15970 | 2924 | 15970 |
2013-11-29 | 16000 | 16070 | 16000 | 16010 | 2622 | 16010 |
2013-12-02 | 16080 | 16080 | 16000 | 16080 | 1261 | 16080 |
2013-12-03 | 16010 | 16060 | 16000 | 16060 | 1539 | 16060 |
2013-12-04 | 15840 | 15900 | 15770 | 15850 | 2728 | 15850 |
2013-12-05 | 15820 | 15850 | 15730 | 15770 | 2874 | 15770 |
2013-12-06 | 15670 | 15780 | 15650 | 15770 | 1777 | 15770 |
2013-12-09 | 16090 | 16120 | 16050 | 16090 | 3116 | 16090 |
2013-12-10 | 16120 | 16130 | 16090 | 16120 | 2898 | 16120 |
2013-12-11 | 16090 | 16090 | 15950 | 15990 | 3595 | 15990 |
2013-12-12 | 15840 | 15910 | 15720 | 15770 | 4237 | 15770 |
2013-12-13 | 15880 | 16000 | 15770 | 15900 | 8149 | 15900 |
2013-12-16 | 15900 | 15900 | 15680 | 15710 | 2533 | 15710 |
2013-12-17 | 15940 | 15940 | 15830 | 15920 | 3373 | 15920 |
2013-12-18 | 15870 | 15950 | 15870 | 15950 | 1610 | 15950 |
2013-12-19 | 16350 | 16390 | 16290 | 16340 | 5956 | 16340 |
2013-12-20 | 16360 | 16460 | 16360 | 16440 | 4154 | 16440 |
2013-12-24 | 16480 | 16560 | 16480 | 16500 | 4514 | 16500 |
2013-12-25 | 16560 | 16670 | 16500 | 16610 | 2960 | 16610 |
2013-12-26 | 16750 | 16800 | 16670 | 16790 | 2672 | 16790 |
2013-12-27 | 16840 | 16990 | 16810 | 16870 | 7579 | 16870 |
2013-12-30 | 16940 | 17050 | 16940 | 16940 | 4331 | 16940 |
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。