| 日付 | 始値 | 高値 | 安値 | 終値 |
| 2006/1/3 | 10718.30 | 10862.78 | 10684.45 | 10847.41 |
| 2006/1/4 | 10843.97 | 10892.64 | 10833.90 | 10880.15 |
| 2006/1/5 | 10880.39 | 10908.25 | 10843.65 | 10882.15 |
| 2006/1/6 | 10875.45 | 10968.84 | 10875.45 | 10959.31 |
| 2006/1/9 | 10959.47 | 11020.15 | 10944.43 | 11011.90 |
| 2006/1/10 | 11010.46 | 11013.98 | 10949.87 | 11011.58 |
| 2006/1/11 | 11011.66 | 11047.76 | 10991.97 | 11043.44 |
| 2006/1/12 | 11043.44 | 11045.84 | 10951.23 | 10962.36 |
| 2006/1/13 | 10961.48 | 10992.69 | 10921.53 | 10959.87 |
| 2006/1/17 | 10957.87 | 10957.87 | 10875.60 | 10896.32 |
| 2006/1/18 | 10890.08 | 10890.08 | 10817.32 | 10854.86 |
| 2006/1/19 | 10855.18 | 10915.95 | 10852.13 | 10880.71 |
| 2006/1/20 | 10880.71 | 10880.71 | 10661.15 | 10667.39 |
| 2006/1/23 | 10668.75 | 10737.04 | 10666.35 | 10688.77 |
| 2006/1/24 | 10690.21 | 10750.31 | 10686.04 | 10712.22 |
| 2006/1/25 | 10713.26 | 10760.57 | 10672.60 | 10709.74 |
| 2006/1/26 | 10711.02 | 10827.96 | 10710.94 | 10809.47 |
| 2006/1/27 | 10815.32 | 10932.34 | 10804.75 | 10907.21 |
| 2006/1/30 | 10908.49 | 10930.50 | 10887.44 | 10899.92 |
| 2006/1/31 | 10900.40 | 10923.45 | 10862.14 | 10864.86 |
| 2006/2/1 | 10862.14 | 10967.57 | 10852.82 | 10953.95 |
| 2006/2/2 | 10950.11 | 10950.11 | 10827.16 | 10851.98 |
| 2006/2/3 | 10849.57 | 10863.58 | 10779.06 | 10793.62 |
| 2006/2/6 | 10793.30 | 10814.51 | 10770.97 | 10798.27 |
| 2006/2/7 | 10796.42 | 10822.76 | 10737.67 | 10749.76 |
| 2006/2/8 | 10742.16 | 10865.42 | 10740.63 | 10858.62 |
| 2006/2/9 | 10859.42 | 10952.27 | 10855.74 | 10883.35 |
| 2006/2/10 | 10883.51 | 10944.99 | 10820.20 | 10919.05 |
| 2006/2/13 | 10915.21 | 10939.86 | 10849.89 | 10892.32 |
| 2006/2/14 | 10890.72 | 11047.68 | 10890.72 | 11028.39 |
| 2006/2/15 | 11025.67 | 11068.74 | 10989.72 | 11058.97 |
| 2006/2/16 | 11059.05 | 11120.76 | 11046.40 | 11120.68 |
| 2006/2/17 | 11119.56 | 11131.95 | 11077.70 | 11115.32 |
| 2006/2/21 | 11115.48 | 11140.77 | 11050.81 | 11069.06 |
| 2006/2/22 | 11065.29 | 11159.18 | 11060.33 | 11137.17 |
| 2006/2/23 | 11133.52 | 11135.89 | 11052.73 | 11069.22 |
| 2006/2/24 | 11065.77 | 11085.54 | 11010.22 | 11061.85 |
| 2006/2/27 | 11062.81 | 11132.61 | 11061.73 | 11097.55 |
| 2006/2/28 | 11096.75 | 11100.19 | 10978.61 | 10993.41 |
| 2006/3/1 | 10993.25 | 11069.38 | 10991.97 | 11053.53 |
| 2006/3/2 | 11052.57 | 11052.57 | 10986.05 | 11025.51 |
| 2006/3/3 | 11024.23 | 11106.68 | 10984.61 | 11021.59 |
| 2006/3/6 | 11022.47 | 11037.12 | 10929.22 | 10958.59 |
| 2006/3/7 | 10957.31 | 10989.01 | 10928.74 | 10980.69 |
| 2006/3/8 | 10977.08 | 11026.71 | 10922.73 | 11005.74 |
| 2006/3/9 | 11005.66 | 11049.12 | 10963.88 | 10972.28 |
| 2006/3/10 | 10972.92 | 11098.99 | 10972.92 | 11076.34 |
| 2006/3/13 | 11067.61 | 11116.68 | 11056.33 | 11076.02 |
| 2006/3/14 | 11076.02 | 11161.35 | 11058.65 | 11151.34 |
| 2006/3/15 | 11149.76 | 11226.74 | 11138.93 | 11209.77 |
| 2006/3/16 | 11210.97 | 11282.45 | 11210.57 | 11253.24 |
| 2006/3/17 | 11254.12 | 11290.07 | 11254.12 | 11279.65 |
| 2006/3/20 | 11278.93 | 11308.39 | 11259.80 | 11274.53 |
| 2006/3/21 | 11275.89 | 11334.96 | 11221.54 | 11235.47 |
| 2006/3/22 | 11234.51 | 11328.80 | 11226.42 | 11317.43 |
| 2006/3/23 | 11317.35 | 11327.20 | 11237.15 | 11270.29 |
| 2006/3/24 | 11270.61 | 11316.09 | 11244.03 | 11279.97 |
| 2006/3/27 | 11280.13 | 11280.45 | 11229.86 | 11250.11 |
| 2006/3/28 | 11250.11 | 11281.77 | 11145.02 | 11154.54 |
| 2006/3/29 | 11154.94 | 11244.35 | 11154.94 | 11215.70 |
| 2006/3/30 | 11216.34 | 11259.16 | 11117.64 | 11150.70 |
| 2006/3/31 | 11151.34 | 11191.36 | 11105.65 | 11109.32 |
| 2006/4/3 | 11113.00 | 11247.87 | 11113.00 | 11144.94 |
| 2006/4/4 | 11142.54 | 11226.98 | 11123.57 | 11203.85 |
| 2006/4/5 | 11203.21 | 11250.99 | 11169.35 | 11239.55 |
| 2006/4/6 | 11233.01 | 11246.91 | 11167.03 | 11216.50 |
| 2006/4/7 | 11217.14 | 11269.30 | 11108.02 | 11120.04 |
| 2006/4/10 | 11119.88 | 11185.54 | 11117.08 | 11141.33 |
| 2006/4/11 | 11141.33 | 11186.64 | 11053.17 | 11089.63 |
| 2006/4/12 | 11089.47 | 11144.14 | 11087.47 | 11129.97 |
| 2006/4/13 | 11130.13 | 11178.40 | 11105.80 | 11137.65 |
| 2006/4/17 | 11137.33 | 11159.99 | 11039.12 | 11073.78 |
| 2006/4/18 | 11074.58 | 11280.45 | 11074.58 | 11268.77 |
| 2006/4/19 | 11265.40 | 11302.95 | 11236.19 | 11278.77 |
| 2006/4/20 | 11278.53 | 11384.11 | 11275.05 | 11342.89 |
| 2006/4/21 | 11343.45 | 11405.88 | 11316.79 | 11347.45 |
| 2006/4/24 | 11346.81 | 11359.70 | 11305.83 | 11336.32 |
| 2006/4/25 | 11336.56 | 11355.37 | 11260.84 | 11283.25 |
| 2006/4/26 | 11283.25 | 11379.87 | 11282.77 | 11354.49 |
| 2006/4/27 | 11349.53 | 11416.93 | 11275.30 | 11382.51 |
| 2006/4/28 | 11358.33 | 11417.66 | 11347.21 | 11367.14 |
| 2006/5/1 | 11367.78 | 11428.37 | 11329.44 | 11343.29 |
| 2006/5/2 | 11345.21 | 11427.65 | 11345.13 | 11416.45 |
| 2006/5/3 | 11414.69 | 11424.93 | 11362.42 | 11400.28 |
| 2006/5/4 | 11401.80 | 11463.11 | 11401.80 | 11438.86 |
| 2006/5/5 | 11440.62 | 11586.38 | 11440.62 | 11577.74 |
| 2006/5/8 | 11576.37 | 11603.59 | 11561.97 | 11584.54 |
| 2006/5/9 | 11584.62 | 11640.73 | 11572.05 | 11639.77 |
| 2006/5/10 | 11630.48 | 11670.19 | 11595.18 | 11642.65 |
| 2006/5/11 | 11639.29 | 11639.45 | 11479.44 | 11500.73 |
| 2006/5/12 | 11500.01 | 11500.01 | 11374.74 | 11380.99 |
| 2006/5/15 | 11380.43 | 11435.34 | 11333.04 | 11428.77 |
| 2006/5/16 | 11428.21 | 11460.55 | 11392.67 | 11419.89 |
| 2006/5/17 | 11410.13 | 11410.13 | 11174.38 | 11205.61 |
| 2006/5/18 | 11206.17 | 11247.39 | 11127.09 | 11128.29 |
| 2006/5/19 | 11124.37 | 11180.29 | 11075.22 | 11144.06 |
| 2006/5/22 | 11143.42 | 11175.35 | 11040.07 | 11125.33 |
| 2006/5/23 | 11126.29 | 11202.65 | 11097.31 | 11098.35 |
| 2006/5/24 | 11100.11 | 11168.24 | 11030.47 | 11117.32 |
| 2006/5/25 | 11114.96 | 11214.98 | 11114.96 | 11211.05 |
| 2006/5/26 | 11211.69 | 11283.49 | 11211.54 | 11278.61 |
| 2006/5/30 | 11277.25 | 11278.13 | 11094.35 | 11094.43 |
| 2006/5/31 | 11091.15 | 11183.04 | 11085.38 | 11168.31 |
| 2006/6/1 | 11169.03 | 11270.21 | 11150.07 | 11260.28 |
| 2006/6/2 | 11260.52 | 11285.82 | 11191.53 | 11247.87 |
| 2006/6/5 | 11247.55 | 11248.79 | 11040.24 | 11048.72 |
| 2006/6/6 | 11048.24 | 11094.26 | 10926.42 | 11002.14 |
| 2006/6/7 | 11002.06 | 11077.38 | 10928.34 | 10930.90 |
| 2006/6/8 | 10929.70 | 10964.68 | 10757.55 | 10938.82 |
| 2006/6/9 | 10939.14 | 10976.20 | 10871.59 | 10891.92 |
| 2006/6/12 | 10892.00 | 10927.12 | 10790.26 | 10792.58 |
| 2006/6/13 | 10783.14 | 10862.30 | 10700.93 | 10706.14 |
| 2006/6/14 | 10706.78 | 10817.00 | 10698.85 | 10816.92 |
| 2006/6/15 | 10817.48 | 11036.48 | 10817.48 | 11015.19 |
| 2006/6/16 | 11014.38 | 11045.20 | 10984.13 | 11014.55 |
| 2006/6/19 | 11014.87 | 11057.61 | 10907.29 | 10942.11 |
| 2006/6/20 | 10942.03 | 11029.83 | 10938.42 | 10974.84 |
| 2006/6/21 | 10975.24 | 11131.73 | 10971.72 | 11079.46 |
| 2006/6/22 | 11077.78 | 11077.78 | 10986.14 | 11019.11 |
| 2006/6/23 | 11019.19 | 11074.26 | 10973.40 | 10989.09 |
| 2006/6/26 | 10990.29 | 11048.72 | 10973.72 | 11045.28 |
| 2006/6/27 | 11048.24 | 11064.09 | 10920.73 | 10924.74 |
| 2006/6/28 | 10925.30 | 10981.25 | 10902.48 | 10973.56 |
| 2006/6/29 | 10974.36 | 11195.54 | 10974.36 | 11190.80 |
| 2006/6/30 | 11190.80 | 11235.63 | 11150.06 | 11150.22 |
| 2006/7/3 | 11149.34 | 11231.30 | 11149.34 | 11228.02 |
| 2006/7/5 | 11225.06 | 11225.06 | 11123.32 | 11151.82 |
| 2006/7/6 | 11147.12 | 11257.08 | 11147.12 | 11225.30 |
| 2006/7/7 | 11224.18 | 11224.18 | 11066.01 | 11090.67 |
| 2006/7/10 | 11091.71 | 11174.47 | 11090.04 | 11103.55 |
| 2006/7/11 | 11102.59 | 11151.18 | 11027.99 | 11134.77 |
| 2006/7/12 | 11133.97 | 11149.96 | 10995.97 | 11013.18 |
| 2006/7/13 | 11012.62 | 11012.62 | 10832.93 | 10846.29 |
| 2006/7/14 | 10846.53 | 10848.37 | 10701.34 | 10739.35 |
| 2006/7/17 | 10739.35 | 10802.67 | 10714.71 | 10747.36 |
| 2006/7/18 | 10745.84 | 10813.79 | 10683.32 | 10799.23 |
| 2006/7/19 | 10797.39 | 11038.48 | 10797.39 | 11011.42 |
| 2006/7/20 | 11007.26 | 11037.28 | 10924.98 | 10928.10 |
| 2006/7/21 | 10937.94 | 10951.77 | 10838.85 | 10868.38 |
| 2006/7/24 | 10868.70 | 11065.95 | 10868.62 | 11051.05 |
| 2006/7/25 | 11051.05 | 11133.81 | 10999.90 | 11103.71 |
| 2006/7/26 | 11102.91 | 11157.82 | 11048.16 | 11102.51 |
| 2006/7/27 | 11104.19 | 11187.76 | 11087.55 | 11100.43 |
| 2006/7/28 | 11102.11 | 11243.31 | 11102.03 | 11219.70 |
| 2006/7/31 | 11218.90 | 11219.06 | 11178.32 | 11185.68 |
| 2006/8/1 | 11184.80 | 11185.28 | 11083.86 | 11125.73 |
| 2006/8/2 | 11125.57 | 11229.46 | 11125.25 | 11199.93 |
| 2006/8/3 | 11195.28 | 11269.49 | 11144.46 | 11242.59 |
| 2006/8/4 | 11244.59 | 11344.17 | 11187.36 | 11240.35 |
| 2006/8/7 | 11239.47 | 11245.95 | 11190.56 | 11219.38 |
| 2006/8/8 | 11218.18 | 11276.29 | 11141.82 | 11173.59 |
| 2006/8/9 | 11168.47 | 11250.84 | 11068.57 | 11076.18 |
| 2006/8/10 | 11073.14 | 11143.98 | 11044.72 | 11124.37 |
| 2006/8/11 | 11121.16 | 11121.16 | 11042.64 | 11088.03 |
| 2006/8/14 | 11089.07 | 11202.73 | 11079.78 | 11097.87 |
| 2006/8/15 | 11098.03 | 11234.27 | 11098.03 | 11230.26 |
| 2006/8/16 | 11224.91 | 11340.80 | 11224.91 | 11327.12 |
| 2006/8/17 | 11327.36 | 11372.42 | 11298.38 | 11334.96 |
| 2006/8/18 | 11333.76 | 11381.47 | 11317.67 | 11381.47 |
| 2006/8/21 | 11380.67 | 11380.99 | 11321.99 | 11345.05 |
| 2006/8/22 | 11344.41 | 11383.71 | 11303.34 | 11339.84 |
| 2006/8/23 | 11337.12 | 11370.82 | 11264.04 | 11297.90 |
| 2006/8/24 | 11297.82 | 11334.72 | 11273.89 | 11304.46 |
| 2006/8/25 | 11301.22 | 11317.43 | 11260.28 | 11284.05 |
| 2006/8/28 | 11285.33 | 11387.79 | 11273.49 | 11352.01 |
| 2006/8/29 | 11352.65 | 11379.55 | 11299.58 | 11369.94 |
| 2006/8/30 | 11365.98 | 11407.08 | 11355.69 | 11382.91 |
| 2006/8/31 | 11383.47 | 11405.32 | 11369.78 | 11381.15 |
| 2006/9/1 | 11382.75 | 11476.48 | 11382.75 | 11464.15 |
| 2006/9/5 | 11461.83 | 11488.17 | 11438.06 | 11469.28 |
| 2006/9/6 | 11466.23 | 11466.23 | 11395.15 | 11406.20 |
| 2006/9/7 | 11405.16 | 11405.24 | 11323.84 | 11331.44 |
| 2006/9/8 | 11332.24 | 11402.84 | 11331.04 | 11392.11 |
| 2006/9/11 | 11389.87 | 11421.25 | 11342.17 | 11396.84 |
| 2006/9/12 | 11396.84 | 11512.98 | 11395.71 | 11498.09 |
| 2006/9/13 | 11487.69 | 11567.25 | 11476.16 | 11543.32 |
| 2006/9/14 | 11543.40 | 11549.08 | 11495.37 | 11527.39 |
| 2006/9/15 | 11528.75 | 11613.51 | 11528.75 | 11560.77 |
| 2006/9/18 | 11559.97 | 11588.38 | 11528.11 | 11555.00 |
| 2006/9/19 | 11554.60 | 11562.05 | 11480.56 | 11540.91 |
| 2006/9/20 | 11542.28 | 11628.88 | 11542.20 | 11613.19 |
| 2006/9/21 | 11611.67 | 11630.56 | 11501.77 | 11533.23 |
| 2006/9/22 | 11532.91 | 11533.07 | 11474.56 | 11508.10 |
| 2006/9/25 | 11509.30 | 11616.48 | 11486.00 | 11575.81 |
| 2006/9/26 | 11575.73 | 11670.27 | 11567.65 | 11669.39 |
| 2006/9/27 | 11670.19 | 11720.77 | 11659.62 | 11689.24 |
| 2006/9/28 | 11689.40 | 11728.46 | 11660.42 | 11718.45 |
| 2006/9/29 | 11718.05 | 11741.99 | 11677.79 | 11679.07 |
| 2006/10/2 | 11678.99 | 11726.94 | 11658.66 | 11670.35 |
| 2006/10/3 | 11670.11 | 11758.95 | 11653.06 | 11727.34 |
| 2006/10/4 | 11722.94 | 11851.25 | 11707.49 | 11850.61 |
| 2006/10/5 | 11844.38 | 11870.06 | 11821.23 | 11866.69 |
| 2006/10/6 | 11865.49 | 11865.57 | 11800.50 | 11850.21 |
| 2006/10/9 | 11849.56 | 11872.94 | 11813.22 | 11857.81 |
| 2006/10/10 | 11857.73 | 11877.90 | 11829.71 | 11867.17 |
| 2006/10/11 | 11865.49 | 11875.98 | 11794.17 | 11852.13 |
| 2006/10/12 | 11854.13 | 11959.63 | 11854.05 | 11947.70 |
| 2006/10/13 | 11947.22 | 11960.51 | 11908.80 | 11960.51 |
| 2006/10/16 | 11961.31 | 11997.25 | 11945.54 | 11980.60 |
| 2006/10/17 | 11977.40 | 11979.08 | 11887.19 | 11950.02 |
| 2006/10/18 | 11947.62 | 12049.51 | 11947.62 | 11992.68 |
| 2006/10/19 | 11988.92 | 12027.74 | 11966.91 | 12011.73 |
| 2006/10/20 | 12013.01 | 12048.87 | 11941.94 | 12002.37 |
| 2006/10/23 | 12116.51 | 12125.16 | 11971.79 | 12116.91 |
| 2006/10/24 | 12116.51 | 12133.80 | 12079.05 | 12127.88 |
| 2006/10/25 | 12127.24 | 12147.97 | 12081.77 | 12134.68 |
| 2006/10/26 | 12134.84 | 12167.02 | 12096.10 | 12163.66 |
| 2006/10/27 | 12164.78 | 12164.86 | 12073.53 | 12090.26 |
| 2006/10/30 | 12089.14 | 12117.23 | 12049.92 | 12086.50 |
| 2006/10/31 | 12086.18 | 12113.39 | 12025.34 | 12080.73 |
| 2006/11/1 | 12080.25 | 12123.96 | 12007.17 | 12031.02 |
| 2006/11/2 | 12023.98 | 12032.55 | 11979.00 | 12018.54 |
| 2006/11/3 | 12018.30 | 12061.52 | 11965.31 | 11986.04 |
| 2006/11/6 | 11985.16 | 12117.71 | 11984.76 | 12105.55 |
| 2006/11/7 | 12104.75 | 12196.32 | 12101.06 | 12156.77 |
| 2006/11/8 | 12147.38 | 12193.75 | 12102.90 | 12176.54 |
| 2006/11/9 | 12174.70 | 12187.03 | 12090.10 | 12103.30 |
| 2006/11/10 | 12102.74 | 12127.08 | 12074.01 | 12108.43 |
| 2006/11/13 | 12097.70 | 12164.70 | 12084.81 | 12131.88 |
| 2006/11/14 | 12132.44 | 12228.01 | 12084.97 | 12218.01 |
| 2006/11/15 | 12214.37 | 12291.73 | 12205.76 | 12251.71 |
| 2006/11/16 | 12250.05 | 12325.91 | 12250.05 | 12305.82 |
| 2006/11/17 | 12304.62 | 12342.56 | 12277.40 | 12342.56 |
| 2006/11/20 | 12340.71 | 12355.23 | 12302.52 | 12316.54 |
| 2006/11/21 | 12312.13 | 12339.85 | 12296.03 | 12321.59 |
| 2006/11/22 | 12321.91 | 12361.00 | 12302.76 | 12326.95 |
| 2006/11/24 | 12321.71 | 12324.11 | 12258.86 | 12280.17 |
| 2006/11/27 | 12279.13 | 12279.53 | 12110.81 | 12121.71 |
| 2006/11/28 | 12118.94 | 12149.19 | 12072.60 | 12136.45 |
| 2006/11/29 | 12134.40 | 12240.67 | 12134.40 | 12226.73 |
| 2006/11/30 | 12226.73 | 12275.12 | 12162.48 | 12221.93 |
| 2006/12/1 | 12220.97 | 12248.04 | 12089.98 | 12194.13 |
| 2006/12/4 | 12195.57 | 12309.97 | 12195.57 | 12283.85 |
| 2006/12/5 | 12283.69 | 12335.37 | 12276.08 | 12331.60 |
| 2006/12/6 | 12328.72 | 12335.45 | 12294.83 | 12309.25 |
| 2006/12/7 | 12310.13 | 12360.76 | 12264.47 | 12278.41 |
| 2006/12/8 | 12278.41 | 12332.88 | 12243.08 | 12307.49 |
| 2006/12/11 | 12306.21 | 12354.59 | 12297.63 | 12328.48 |
| 2006/12/12 | 12328.24 | 12333.92 | 12252.05 | 12315.58 |
| 2006/12/13 | 12312.71 | 12368.61 | 12301.56 | 12317.50 |
| 2006/12/14 | 12317.50 | 12431.26 | 12307.01 | 12416.76 |
| 2006/12/15 | 12417.96 | 12486.30 | 12417.88 | 12445.52 |
| 2006/12/18 | 12446.24 | 12490.70 | 12428.94 | 12441.27 |
| 2006/12/19 | 12439.51 | 12491.91 | 12397.61 | 12471.32 |
| 2006/12/20 | 12471.32 | 12498.47 | 12456.58 | 12463.87 |
| 2006/12/21 | 12461.62 | 12483.73 | 12396.01 | 12421.25 |
| 2006/12/22 | 12413.08 | 12420.21 | 12341.70 | 12343.22 |
| 2006/12/26 | 12341.94 | 12418.20 | 12337.05 | 12407.63 |
| 2006/12/27 | 12408.43 | 12519.22 | 12407.79 | 12510.57 |
| 2006/12/28 | 12510.57 | 12529.88 | 12478.13 | 12501.52 |
| 2006/12/29 | 12500.48 | 12526.03 | 12451.13 | 12463.15 |
指数時系列データ：ニューヨークダウ：日足：2006年
C.先物指数過去データ