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 |
---|---|---|---|---|---|---|
2014-01-06 | 16880 | 16940 | 16710 | 16710 | 5554 | 16710 |
2014-01-07 | 16660 | 16840 | 16660 | 16770 | 1785 | 16770 |
2014-01-08 | 16920 | 17050 | 16880 | 17000 | 4391 | 17000 |
2014-01-09 | 17000 | 17140 | 16950 | 17040 | 822 | 17040 |
2014-01-10 | 16990 | 17030 | 16800 | 17030 | 3109 | 17030 |
2014-01-14 | 16590 | 16670 | 16500 | 16610 | 5341 | 16610 |
2014-01-15 | 16880 | 16880 | 16740 | 16760 | 1178 | 16760 |
2014-01-16 | 16920 | 16930 | 16850 | 16850 | 611 | 16850 |
2014-01-17 | 16770 | 16800 | 16720 | 16770 | 955 | 16770 |
2014-01-20 | 16840 | 16840 | 16700 | 16760 | 840 | 16760 |
2014-01-21 | 16830 | 16870 | 16780 | 16810 | 254 | 16810 |
2014-01-22 | 16750 | 16800 | 16690 | 16760 | 941 | 16760 |
2014-01-23 | 16830 | 16830 | 16610 | 16610 | 3479 | 16610 |
2014-01-24 | 16420 | 16520 | 16270 | 16470 | 2967 | 16470 |
2014-01-27 | 16010 | 16070 | 15840 | 16020 | 6426 | 16020 |
2014-01-28 | 16000 | 16070 | 15960 | 16070 | 2343 | 16070 |
2014-01-29 | 16270 | 16330 | 16210 | 16270 | 4208 | 16270 |
2014-01-30 | 15990 | 15990 | 15760 | 15890 | 3973 | 15890 |
2014-01-31 | 16050 | 16050 | 15770 | 15860 | 1710 | 15860 |
2014-02-03 | 15780 | 15860 | 15750 | 15830 | 3186 | 15830 |
2014-02-04 | 15300 | 16200 | 15190 | 15400 | 8323 | 15400 |
2014-02-05 | 15490 | 15540 | 15250 | 15340 | 2606 | 15340 |
2014-02-06 | 15360 | 15430 | 15290 | 15320 | 1646 | 15320 |
2014-02-07 | 15650 | 15680 | 15600 | 15660 | 4440 | 15660 |
2014-02-10 | 15950 | 15970 | 15800 | 15870 | 3235 | 15870 |
2014-02-12 | 16140 | 16140 | 16020 | 16040 | 2612 | 16040 |
2014-02-13 | 16010 | 16080 | 15900 | 15900 | 1850 | 15900 |
2014-02-14 | 16080 | 16100 | 15930 | 15940 | 4211 | 15940 |
2014-02-17 | 16070 | 16180 | 16070 | 16120 | 1969 | 16120 |
2014-02-18 | 16160 | 16300 | 16140 | 16300 | 4111 | 16300 |
2014-02-19 | 16230 | 16240 | 16130 | 16130 | 1286 | 16130 |
2014-02-20 | 16060 | 16120 | 15970 | 15980 | 2076 | 15980 |
2014-02-21 | 16140 | 16220 | 16140 | 16190 | 770 | 16190 |
2014-02-24 | 16150 | 16240 | 16100 | 16150 | 789 | 16150 |
2014-02-25 | 16300 | 16320 | 16240 | 16240 | 2200 | 16240 |
2014-02-26 | 16230 | 16280 | 16200 | 16260 | 884 | 16260 |
2014-02-27 | 16200 | 16280 | 16200 | 16260 | 2527 | 16260 |
2014-02-28 | 16310 | 16320 | 16150 | 16200 | 1945 | 16200 |
2014-03-03 | 16060 | 16130 | 16010 | 16090 | 2705 | 16090 |
2014-03-04 | 16040 | 16140 | 16040 | 16110 | 3452 | 16110 |
2014-03-05 | 16400 | 16440 | 16360 | 16380 | 2018 | 16380 |
2014-03-06 | 16380 | 16490 | 16380 | 16490 | 1921 | 16490 |
2014-03-07 | 16570 | 16600 | 16530 | 16570 | 1970 | 16570 |
2014-03-10 | 16620 | 16620 | 16540 | 16540 | 1113 | 16540 |
2014-03-11 | 16600 | 16630 | 16580 | 16590 | 949 | 16590 |
2014-03-12 | 16500 | 16500 | 16440 | 16460 | 2655 | 16460 |
2014-03-13 | 16530 | 16530 | 16450 | 16490 | 410 | 16490 |
2014-03-14 | 16150 | 16250 | 16010 | 16080 | 14422 | 16080 |
2014-03-17 | 16070 | 16070 | 15930 | 15970 | 1266 | 15970 |
2014-03-18 | 16230 | 16230 | 16140 | 16170 | 1527 | 16170 |
2014-03-19 | 16230 | 16340 | 16200 | 16340 | 3372 | 16340 |
2014-03-20 | 16290 | 16290 | 16200 | 16250 | 2828 | 16250 |
2014-03-24 | 16330 | 16450 | 16330 | 16350 | 1597 | 16350 |
2014-03-25 | 16350 | 16440 | 16340 | 16350 | 813 | 16350 |
2014-03-26 | 16430 | 16480 | 16430 | 16460 | 1093 | 16460 |
2014-03-27 | 16300 | 16380 | 16230 | 16380 | 1995 | 16380 |
2014-03-28 | 16330 | 16350 | 16300 | 16330 | 2667 | 16330 |
2014-03-31 | 16500 | 16530 | 16480 | 16510 | 2626 | 16510 |
2014-04-01 | 16620 | 16690 | 16600 | 16670 | 2849 | 16670 |
2014-04-02 | 16770 | 16870 | 16770 | 16810 | 2546 | 16810 |
2014-04-03 | 16840 | 16900 | 16830 | 16860 | 1187 | 16860 |
2014-04-04 | 16860 | 16910 | 16860 | 16880 | 2850 | 16880 |
2014-04-07 | 16660 | 16690 | 16600 | 16620 | 2544 | 16620 |
2014-04-08 | 16490 | 16550 | 16420 | 16510 | 877 | 16510 |
2014-04-09 | 16390 | 16490 | 16320 | 16450 | 1177 | 16450 |
2014-04-10 | 16600 | 16610 | 16410 | 16440 | 964 | 16440 |
2014-04-11 | 16150 | 16330 | 16090 | 16120 | 1814 | 16120 |
2014-04-14 | 15970 | 16070 | 15960 | 16030 | 2995 | 16030 |
2014-04-15 | 16200 | 16200 | 16140 | 16150 | 6260 | 16150 |
2014-04-16 | 16330 | 16400 | 16270 | 16390 | 3372 | 16390 |
2014-04-17 | 16430 | 16430 | 16340 | 16350 | 1118 | 16350 |
2014-04-18 | 16520 | 16520 | 16420 | 16430 | 684 | 16430 |
2014-04-21 | 16570 | 16570 | 16470 | 16490 | 611 | 16490 |
2014-04-22 | 16560 | 16560 | 16480 | 16480 | 1305 | 16480 |
2014-04-23 | 16600 | 16620 | 16560 | 16600 | 1242 | 16600 |
2014-04-24 | 16620 | 16630 | 16530 | 16540 | 918 | 16540 |
2014-04-25 | 16510 | 16540 | 16460 | 16470 | 1095 | 16470 |
2014-04-28 | 16360 | 16410 | 16340 | 16390 | 1510 | 16390 |
2014-04-30 | 16580 | 16590 | 16530 | 16550 | 1014 | 16550 |
2014-05-01 | 16600 | 16610 | 16570 | 16590 | 932 | 16590 |
2014-05-02 | 16620 | 16640 | 16570 | 16600 | 2358 | 16600 |
2014-05-07 | 16330 | 16540 | 16300 | 16300 | 2896 | 16300 |
2014-05-08 | 16530 | 16530 | 16450 | 16450 | 3008 | 16450 |
2014-05-09 | 16440 | 16480 | 16430 | 16460 | 592 | 16460 |
2014-05-12 | 16550 | 16620 | 16530 | 16550 | 1489 | 16550 |
2014-05-13 | 16780 | 16820 | 16710 | 16780 | 4199 | 16780 |
2014-05-14 | 16720 | 16770 | 16720 | 16730 | 969 | 16730 |
2014-05-15 | 16550 | 16670 | 16550 | 16610 | 3820 | 16610 |
2014-05-16 | 16430 | 16510 | 16380 | 16490 | 9991 | 16490 |
2014-05-19 | 16540 | 16590 | 16460 | 16460 | 878 | 16460 |
2014-05-20 | 16500 | 16550 | 16480 | 16480 | 911 | 16480 |
2014-05-21 | 16420 | 16420 | 16270 | 16350 | 1605 | 16350 |
2014-05-22 | 16590 | 16730 | 16500 | 16600 | 1621 | 16600 |
2014-05-23 | 16680 | 16700 | 16640 | 16680 | 379 | 16680 |
2014-05-26 | 16740 | 16750 | 16560 | 16670 | 1408 | 16670 |
2014-05-27 | 16750 | 16750 | 16690 | 16710 | 478 | 16710 |
2014-05-28 | 16780 | 16780 | 16650 | 16770 | 1225 | 16770 |
2014-05-29 | 16650 | 16720 | 16650 | 16670 | 691 | 16670 |
2014-05-30 | 16680 | 16720 | 16670 | 16670 | 1412 | 16670 |
2014-06-02 | 16730 | 16840 | 16730 | 16730 | 2985 | 16730 |
2014-06-03 | 16810 | 16860 | 16770 | 16810 | 4399 | 16810 |
2014-06-04 | 16870 | 16870 | 16800 | 16820 | 757 | 16820 |
2014-06-05 | 16860 | 16880 | 16830 | 16830 | 469 | 16830 |
2014-06-06 | 16900 | 16960 | 16890 | 16930 | 1815 | 16930 |
2014-06-09 | 17040 | 17100 | 17020 | 17050 | 2247 | 17050 |
2014-06-10 | 17100 | 17100 | 17010 | 17050 | 839 | 17050 |
2014-06-11 | 17050 | 17050 | 17000 | 17050 | 397 | 17050 |
2014-06-12 | 16930 | 17000 | 16880 | 16980 | 2119 | 16980 |
2014-06-13 | 16850 | 16920 | 16800 | 16920 | 4554 | 16920 |
2014-06-16 | 16890 | 16890 | 16770 | 16790 | 1738 | 16790 |
2014-06-17 | 16790 | 16870 | 16770 | 16810 | 785 | 16810 |
2014-06-18 | 16860 | 16890 | 16820 | 16890 | 2980 | 16890 |
2014-06-19 | 16950 | 16990 | 16920 | 16970 | 1273 | 16970 |
2014-06-20 | 16980 | 16980 | 16920 | 16920 | 699 | 16920 |
2014-06-23 | 16940 | 17050 | 16940 | 16980 | 3586 | 16980 |
2014-06-24 | 16920 | 16960 | 16920 | 16960 | 324 | 16960 |
2014-06-25 | 16870 | 16920 | 16840 | 16840 | 2191 | 16840 |
2014-06-26 | 16900 | 16910 | 16840 | 16840 | 760 | 16840 |
2014-06-27 | 16820 | 16820 | 16710 | 16730 | 2788 | 16730 |
2014-06-30 | 16780 | 16830 | 16740 | 16750 | 1648 | 16750 |
2014-07-01 | 16790 | 16830 | 16780 | 16820 | 318 | 16820 |
2014-07-02 | 16990 | 17000 | 16910 | 16910 | 1303 | 16910 |
2014-07-03 | 16950 | 16990 | 16950 | 16950 | 981 | 16950 |
2014-07-04 | 17200 | 17200 | 17060 | 17060 | 4755 | 17060 |
2014-07-07 | 17160 | 17180 | 17070 | 17100 | 1583 | 17100 |
2014-07-08 | 16970 | 17050 | 16970 | 17020 | 4177 | 17020 |
2014-07-09 | 16920 | 16980 | 16890 | 16940 | 3243 | 16940 |
2014-07-10 | 17170 | 17170 | 16950 | 16960 | 3817 | 16960 |
2014-07-11 | 16890 | 16900 | 16860 | 16880 | 1310 | 16880 |
2014-07-14 | 16980 | 16980 | 16900 | 16940 | 1172 | 16940 |
2014-07-15 | 17010 | 17070 | 17010 | 17020 | 1123 | 17020 |
2014-07-16 | 17030 | 17090 | 17030 | 17060 | 1503 | 17060 |
2014-07-17 | 17090 | 17130 | 17040 | 17070 | 1148 | 17070 |
2014-07-18 | 16880 | 16950 | 16860 | 16930 | 2934 | 16930 |
2014-07-22 | 16970 | 17070 | 16970 | 17070 | 631 | 17070 |
2014-07-23 | 17140 | 17140 | 17030 | 17090 | 1376 | 17090 |
2014-07-24 | 17060 | 17100 | 17060 | 17070 | 858 | 17070 |
2014-07-25 | 17030 | 17080 | 17030 | 17070 | 502 | 17070 |
2014-07-28 | 17020 | 17020 | 16960 | 16990 | 1055 | 16990 |
2014-07-29 | 16990 | 17050 | 16990 | 17030 | 1235 | 17030 |
2014-07-30 | 17020 | 17040 | 16960 | 16990 | 1208 | 16990 |
2014-07-31 | 17010 | 17070 | 17000 | 17000 | 960 | 17000 |
2014-08-01 | 16800 | 16870 | 16780 | 16820 | 4017 | 16820 |
2014-08-04 | 16770 | 16800 | 16660 | 16780 | 4505 | 16780 |
2014-08-05 | 16810 | 16820 | 16660 | 16760 | 3162 | 16760 |
2014-08-06 | 16500 | 16660 | 16450 | 16550 | 7142 | 16550 |
2014-08-07 | 16500 | 16680 | 16450 | 16680 | 3370 | 16680 |
2014-08-08 | 16550 | 16550 | 16400 | 16500 | 5131 | 16500 |
2014-08-11 | 16650 | 16680 | 16530 | 16600 | 2742 | 16600 |
2014-08-12 | 16640 | 16650 | 16530 | 16540 | 1714 | 16540 |
2014-08-13 | 16510 | 16540 | 16480 | 16520 | 1129 | 16520 |
2014-08-14 | 16600 | 16630 | 16580 | 16600 | 7646 | 16600 |
2014-08-15 | 16670 | 16690 | 16630 | 16660 | 2470 | 16660 |
2014-08-18 | 16690 | 16690 | 16620 | 16660 | 538 | 16660 |
2014-08-19 | 16800 | 16830 | 16790 | 16810 | 2763 | 16810 |
2014-08-20 | 16910 | 16990 | 16900 | 16990 | 3404 | 16990 |
2014-08-21 | 17120 | 17170 | 17110 | 17140 | 6574 | 17140 |
2014-08-22 | 17200 | 17240 | 17180 | 17190 | 2822 | 17190 |
2014-08-25 | 17220 | 17290 | 17200 | 17290 | 1030 | 17290 |
2014-08-26 | 17290 | 17300 | 17180 | 17210 | 2347 | 17210 |
2014-08-27 | 17290 | 17290 | 17250 | 17260 | 1464 | 17260 |
2014-08-28 | 17290 | 17290 | 17190 | 17200 | 1611 | 17200 |
2014-08-29 | 17190 | 17250 | 17180 | 17210 | 921 | 17210 |
2014-09-01 | 17260 | 17320 | 17230 | 17280 | 2435 | 17280 |
2014-09-02 | 17300 | 17420 | 17290 | 17400 | 4136 | 17400 |
2014-09-03 | 17400 | 17460 | 17400 | 17430 | 3599 | 17430 |
2014-09-04 | 17400 | 17430 | 17390 | 17390 | 654 | 17390 |
2014-09-05 | 17510 | 17550 | 17450 | 17460 | 1814 | 17460 |
2014-09-08 | 17520 | 17590 | 17460 | 17490 | 575 | 17490 |
2014-09-09 | 17610 | 17680 | 17590 | 17610 | 792 | 17610 |
2014-09-10 | 17550 | 17850 | 17520 | 17590 | 1939 | 17590 |
2014-09-11 | 17750 | 17850 | 17700 | 17780 | 1332 | 17780 |
2014-09-12 | 17850 | 17980 | 17780 | 17940 | 1863 | 17940 |
2014-09-16 | 17900 | 18010 | 17870 | 17950 | 2525 | 17950 |
2014-09-17 | 18130 | 18150 | 18000 | 18010 | 3619 | 18010 |
2014-09-18 | 18280 | 18310 | 18190 | 18230 | 2767 | 18230 |
2014-09-19 | 18390 | 18560 | 18370 | 18450 | 2369 | 18450 |
2014-09-22 | 18460 | 18500 | 18310 | 18380 | 1455 | 18380 |
2014-09-24 | 17980 | 18250 | 17980 | 18190 | 5284 | 18190 |
2014-09-25 | 18290 | 18590 | 18290 | 18590 | 3423 | 18590 |
2014-09-26 | 18240 | 18340 | 18130 | 18330 | 5146 | 18330 |
2014-09-29 | 18400 | 18450 | 18380 | 18390 | 1963 | 18390 |
2014-09-30 | 18390 | 18390 | 18260 | 18340 | 1023 | 18340 |
2014-10-01 | 18300 | 18410 | 18300 | 18400 | 616 | 18400 |
2014-10-02 | 18150 | 18150 | 18000 | 18050 | 6634 | 18050 |
2014-10-03 | 18000 | 18110 | 18000 | 18110 | 2666 | 18110 |
2014-10-06 | 18390 | 18400 | 18270 | 18400 | 1047 | 18400 |
2014-10-07 | 18260 | 18400 | 18110 | 18140 | 2052 | 18140 |
2014-10-08 | 17820 | 17880 | 17800 | 17860 | 7902 | 17860 |
2014-10-09 | 18110 | 18110 | 17930 | 17930 | 3762 | 17930 |
2014-10-10 | 17670 | 17720 | 17480 | 17680 | 3546 | 17680 |
2014-10-14 | 17130 | 17330 | 17130 | 17300 | 6218 | 17300 |
2014-10-15 | 17360 | 17500 | 17220 | 17300 | 8052 | 17300 |
2014-10-16 | 16990 | 17090 | 16750 | 16810 | 11896 | 16810 |
2014-10-17 | 16930 | 16930 | 16810 | 16810 | 5938 | 16810 |
2014-10-20 | 17380 | 17410 | 17280 | 17380 | 4242 | 17380 |
2014-10-21 | 17280 | 17280 | 17000 | 17030 | 3458 | 17030 |
2014-10-22 | 17440 | 17520 | 17430 | 17520 | 3305 | 17520 |
2014-10-23 | 17430 | 17480 | 17400 | 17430 | 2440 | 17430 |
2014-10-24 | 17740 | 17750 | 17580 | 17610 | 4610 | 17610 |
2014-10-27 | 17900 | 17900 | 17820 | 17860 | 2030 | 17860 |
2014-10-28 | 17890 | 17890 | 17860 | 17880 | 2052 | 17880 |
2014-10-29 | 18080 | 18080 | 17920 | 17920 | 2683 | 17920 |
2014-10-30 | 18060 | 18140 | 18010 | 18130 | 5159 | 18130 |
2014-10-31 | 18390 | 19000 | 18300 | 18750 | 10220 | 18750 |
2014-11-04 | 19350 | 19400 | 19130 | 19320 | 6281 | 19320 |
2014-11-05 | 19270 | 19670 | 19230 | 19650 | 3360 | 19650 |
2014-11-06 | 19710 | 19720 | 19410 | 19460 | 2962 | 19460 |
2014-11-07 | 19700 | 19850 | 19650 | 19820 | 4062 | 19820 |
2014-11-10 | 19750 | 19840 | 19600 | 19690 | 3638 | 19690 |
2014-11-11 | 19750 | 19950 | 19730 | 19930 | 4669 | 19930 |
2014-11-12 | 19900 | 19970 | 19820 | 19820 | 2994 | 19820 |
2014-11-13 | 19950 | 21000 | 19820 | 20020 | 6400 | 20020 |
2014-11-14 | 20100 | 20150 | 20000 | 20100 | 2054 | 20100 |
2014-11-17 | 20150 | 20160 | 19850 | 19850 | 2781 | 19850 |
2014-11-18 | 20090 | 20250 | 20060 | 20150 | 1907 | 20150 |
2014-11-19 | 20330 | 20370 | 20240 | 20240 | 1835 | 20240 |
2014-11-20 | 20450 | 20540 | 20380 | 20530 | 2093 | 20530 |
2014-11-21 | 20590 | 20590 | 20350 | 20530 | 3247 | 20530 |
2014-11-25 | 20670 | 20720 | 20600 | 20640 | 3346 | 20640 |
2014-11-26 | 20630 | 20690 | 20600 | 20650 | 1356 | 20650 |
2014-11-27 | 20590 | 20650 | 20470 | 20520 | 6875 | 20520 |
2014-11-28 | 20570 | 20770 | 20570 | 20770 | 3596 | 20770 |
2014-12-01 | 20800 | 20870 | 20700 | 20790 | 2847 | 20790 |
2014-12-02 | 20760 | 20760 | 20690 | 20740 | 1495 | 20740 |
2014-12-03 | 20890 | 20960 | 20830 | 20830 | 2366 | 20830 |
2014-12-04 | 21070 | 21100 | 20960 | 21070 | 2868 | 21070 |
2014-12-05 | 21090 | 21180 | 21070 | 21100 | 1334 | 21100 |
2014-12-08 | 21590 | 21600 | 21420 | 21430 | 4986 | 21430 |
2014-12-09 | 21200 | 21360 | 21050 | 21110 | 4724 | 21110 |
2014-12-10 | 20860 | 21000 | 20630 | 20770 | 3950 | 20770 |
2014-12-11 | 20270 | 20400 | 20150 | 20390 | 7848 | 20390 |
2014-12-12 | 20590 | 20650 | 20410 | 20490 | 3035 | 20490 |
2014-12-15 | 20120 | 20320 | 20050 | 20240 | 4025 | 20240 |
2014-12-16 | 20000 | 20100 | 19900 | 19940 | 6108 | 19940 |
2014-12-17 | 19750 | 19860 | 19700 | 19850 | 11433 | 19850 |
2014-12-18 | 20400 | 20450 | 20320 | 20370 | 7549 | 20370 |
2014-12-19 | 20980 | 21020 | 20880 | 20970 | 4938 | 20970 |
2014-12-22 | 21040 | 21040 | 20950 | 21020 | 1833 | 21020 |
2014-12-24 | 21360 | 21500 | 21360 | 21460 | 3884 | 21460 |
2014-12-25 | 21480 | 21540 | 21430 | 21440 | 2997 | 21440 |
2014-12-26 | 21510 | 21520 | 21460 | 21490 | 1349 | 21490 |
2014-12-29 | 21540 | 21540 | 21400 | 21490 | 2159 | 21490 |
2014-12-30 | 21440 | 21490 | 21350 | 21370 | 3773 | 21370 |
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。