| 日付 | 始値 | 高値 | 安値 | 終値 |
| 2013/1/2 | 13104.30 | 13412.71 | 13104.30 | 13412.55 |
| 2013/1/3 | 13413.01 | 13430.60 | 13358.30 | 13391.36 |
| 2013/1/4 | 13391.05 | 13447.11 | 13376.23 | 13435.21 |
| 2013/1/7 | 13436.13 | 13436.13 | 13343.32 | 13384.29 |
| 2013/1/8 | 13377.42 | 13377.42 | 13293.13 | 13328.85 |
| 2013/1/9 | 13329.92 | 13416.55 | 13329.08 | 13390.51 |
| 2013/1/10 | 13391.82 | 13478.20 | 13382.29 | 13471.22 |
| 2013/1/11 | 13471.45 | 13496.68 | 13439.97 | 13488.43 |
| 2013/1/14 | 13488.43 | 13520.18 | 13459.84 | 13507.32 |
| 2013/1/15 | 13507.32 | 13546.37 | 13445.80 | 13534.89 |
| 2013/1/16 | 13534.89 | 13534.89 | 13468.96 | 13511.23 |
| 2013/1/17 | 13511.23 | 13633.89 | 13510.24 | 13596.02 |
| 2013/1/18 | 13596.02 | 13649.93 | 13571.86 | 13649.70 |
| 2013/1/22 | 13649.70 | 13712.21 | 13622.96 | 13712.21 |
| 2013/1/23 | 13712.21 | 13794.29 | 13710.13 | 13779.33 |
| 2013/1/24 | 13779.33 | 13879.66 | 13779.33 | 13825.33 |
| 2013/1/25 | 13825.33 | 13895.98 | 13825.33 | 13895.98 |
| 2013/1/28 | 13895.98 | 13915.72 | 13862.57 | 13881.93 |
| 2013/1/29 | 13881.93 | 13969.99 | 13880.01 | 13954.42 |
| 2013/1/30 | 13954.42 | 13966.13 | 13896.95 | 13910.42 |
| 2013/1/31 | 13910.42 | 13941.06 | 13860.58 | 13860.58 |
| 2013/2/1 | 13860.58 | 14019.78 | 13860.58 | 14009.79 |
| 2013/2/4 | 14009.79 | 14009.79 | 13866.83 | 13880.08 |
| 2013/2/5 | 13880.08 | 14013.60 | 13880.08 | 13979.30 |
| 2013/2/6 | 13979.30 | 13991.61 | 13913.18 | 13986.52 |
| 2013/2/7 | 13986.52 | 13988.06 | 13852.20 | 13944.05 |
| 2013/2/8 | 13944.05 | 14022.62 | 13944.05 | 13992.97 |
| 2013/2/11 | 13992.97 | 13992.97 | 13940.41 | 13971.24 |
| 2013/2/12 | 13971.24 | 14038.97 | 13968.94 | 14018.70 |
| 2013/2/13 | 14018.70 | 14029.35 | 13945.78 | 13982.91 |
| 2013/2/14 | 13982.91 | 13990.36 | 13921.94 | 13973.39 |
| 2013/2/15 | 13973.39 | 14001.93 | 13906.73 | 13981.76 |
| 2013/2/19 | 13981.76 | 14044.82 | 13977.90 | 14035.67 |
| 2013/2/20 | 14035.67 | 14058.27 | 13919.28 | 13927.54 |
| 2013/2/21 | 13927.54 | 13927.54 | 13834.40 | 13880.62 |
| 2013/2/22 | 13880.62 | 14001.19 | 13880.62 | 14000.57 |
| 2013/2/25 | 14000.57 | 14081.58 | 13784.01 | 13784.17 |
| 2013/2/26 | 13784.17 | 13918.44 | 13784.17 | 13900.13 |
| 2013/2/27 | 13900.13 | 14104.86 | 13880.19 | 14075.37 |
| 2013/2/28 | 14075.37 | 14149.15 | 14050.18 | 14054.49 |
| 2013/3/1 | 14054.49 | 14107.09 | 13937.60 | 14089.66 |
| 2013/3/4 | 14089.66 | 14128.21 | 14030.37 | 14127.82 |
| 2013/3/5 | 14127.82 | 14286.37 | 14127.82 | 14253.77 |
| 2013/3/6 | 14253.77 | 14320.65 | 14253.00 | 14296.24 |
| 2013/3/7 | 14296.24 | 14354.69 | 14296.24 | 14329.49 |
| 2013/3/8 | 14329.49 | 14413.17 | 14329.49 | 14397.07 |
| 2013/3/11 | 14397.07 | 14448.06 | 14373.32 | 14447.29 |
| 2013/3/12 | 14447.29 | 14478.80 | 14412.06 | 14450.06 |
| 2013/3/13 | 14450.06 | 14472.80 | 14411.66 | 14455.28 |
| 2013/3/14 | 14455.28 | 14539.29 | 14455.28 | 14539.14 |
| 2013/3/15 | 14539.14 | 14539.14 | 14470.50 | 14514.11 |
| 2013/3/18 | 14514.11 | 14521.59 | 14404.21 | 14452.06 |
| 2013/3/19 | 14452.06 | 14514.34 | 14382.09 | 14455.82 |
| 2013/3/20 | 14455.82 | 14546.82 | 14455.82 | 14511.73 |
| 2013/3/21 | 14511.73 | 14511.73 | 14383.02 | 14421.49 |
| 2013/3/22 | 14421.49 | 14519.95 | 14421.49 | 14512.03 |
| 2013/3/25 | 14512.03 | 14563.75 | 14395.00 | 14447.75 |
| 2013/3/26 | 14447.75 | 14561.54 | 14447.75 | 14559.65 |
| 2013/3/27 | 14559.65 | 14559.65 | 14439.55 | 14526.16 |
| 2013/3/28 | 14526.16 | 14585.10 | 14520.86 | 14578.54 |
| 2013/4/1 | 14578.54 | 14605.72 | 14531.48 | 14572.85 |
| 2013/4/2 | 14572.85 | 14684.49 | 14572.85 | 14662.01 |
| 2013/4/3 | 14662.01 | 14683.13 | 14525.36 | 14550.35 |
| 2013/4/4 | 14550.35 | 14625.24 | 14538.72 | 14606.11 |
| 2013/4/5 | 14606.11 | 14606.11 | 14434.43 | 14565.25 |
| 2013/4/8 | 14565.25 | 14613.48 | 14497.80 | 14613.48 |
| 2013/4/9 | 14613.48 | 14716.46 | 14598.50 | 14673.46 |
| 2013/4/10 | 14673.46 | 14826.66 | 14673.46 | 14802.24 |
| 2013/4/11 | 14802.24 | 14887.51 | 14785.36 | 14865.14 |
| 2013/4/12 | 14865.14 | 14865.21 | 14790.57 | 14865.06 |
| 2013/4/15 | 14865.06 | 14865.06 | 14598.58 | 14599.20 |
| 2013/4/16 | 14599.20 | 14761.73 | 14599.20 | 14756.78 |
| 2013/4/17 | 14756.78 | 14756.78 | 14560.81 | 14618.59 |
| 2013/4/18 | 14618.59 | 14650.26 | 14495.29 | 14537.14 |
| 2013/4/19 | 14537.14 | 14553.73 | 14444.03 | 14547.51 |
| 2013/4/22 | 14547.51 | 14588.83 | 14457.60 | 14567.17 |
| 2013/4/23 | 14567.17 | 14721.42 | 14554.29 | 14719.46 |
| 2013/4/24 | 14719.46 | 14747.42 | 14666.54 | 14676.30 |
| 2013/4/25 | 14676.30 | 14768.05 | 14665.45 | 14700.80 |
| 2013/4/26 | 14700.80 | 14743.49 | 14684.82 | 14712.55 |
| 2013/4/29 | 14712.55 | 14844.96 | 14712.55 | 14818.75 |
| 2013/4/30 | 14818.75 | 14839.80 | 14734.47 | 14839.80 |
| 2013/5/1 | 14839.80 | 14839.80 | 14687.05 | 14700.95 |
| 2013/5/2 | 14700.95 | 14834.63 | 14700.95 | 14831.58 |
| 2013/5/3 | 14831.58 | 15009.59 | 14831.58 | 14973.96 |
| 2013/5/6 | 14973.96 | 14988.87 | 14941.09 | 14968.89 |
| 2013/5/7 | 14968.89 | 15056.67 | 14968.89 | 15056.20 |
| 2013/5/8 | 15056.20 | 15106.81 | 15021.87 | 15105.12 |
| 2013/5/9 | 15105.12 | 15144.83 | 15046.87 | 15082.62 |
| 2013/5/10 | 15082.62 | 15118.49 | 15038.18 | 15118.49 |
| 2013/5/13 | 15113.42 | 15113.42 | 15053.46 | 15091.68 |
| 2013/5/14 | 15091.68 | 15219.55 | 15089.30 | 15215.25 |
| 2013/5/15 | 15211.87 | 15301.34 | 15175.39 | 15275.69 |
| 2013/5/16 | 15273.92 | 15302.49 | 15215.82 | 15233.22 |
| 2013/5/17 | 15234.75 | 15357.40 | 15234.75 | 15354.40 |
| 2013/5/20 | 15348.33 | 15391.84 | 15314.15 | 15335.28 |
| 2013/5/21 | 15334.97 | 15434.50 | 15325.68 | 15387.58 |
| 2013/5/22 | 15387.12 | 15542.40 | 15265.96 | 15307.17 |
| 2013/5/23 | 15300.57 | 15348.41 | 15180.23 | 15294.50 |
| 2013/5/24 | 15290.74 | 15306.71 | 15199.63 | 15303.10 |
| 2013/5/28 | 15307.33 | 15521.49 | 15307.33 | 15409.39 |
| 2013/5/29 | 15399.94 | 15400.25 | 15229.53 | 15302.80 |
| 2013/5/30 | 15306.02 | 15398.70 | 15280.99 | 15324.53 |
| 2013/5/31 | 15322.22 | 15392.38 | 15115.57 | 15115.57 |
| 2013/6/3 | 15123.55 | 15254.11 | 15123.55 | 15254.03 |
| 2013/6/4 | 15255.22 | 15304.98 | 15100.78 | 15177.54 |
| 2013/6/5 | 15168.10 | 15168.63 | 14945.57 | 14960.59 |
| 2013/6/6 | 14955.45 | 15040.62 | 14844.22 | 15040.62 |
| 2013/6/7 | 15044.46 | 15255.58 | 15044.46 | 15248.12 |
| 2013/6/10 | 15247.81 | 15300.64 | 15211.25 | 15238.59 |
| 2013/6/11 | 15231.38 | 15251.07 | 15086.09 | 15122.02 |
| 2013/6/12 | 15130.39 | 15241.28 | 14981.21 | 14995.23 |
| 2013/6/13 | 14992.54 | 15202.27 | 14953.45 | 15176.08 |
| 2013/6/14 | 15178.08 | 15205.92 | 15044.80 | 15070.18 |
| 2013/6/17 | 15078.71 | 15261.71 | 15078.71 | 15179.85 |
| 2013/6/18 | 15186.30 | 15340.09 | 15186.30 | 15318.23 |
| 2013/6/19 | 15315.47 | 15322.07 | 15112.11 | 15112.19 |
| 2013/6/20 | 15105.51 | 15105.51 | 14732.03 | 14758.32 |
| 2013/6/21 | 14760.62 | 14858.56 | 14688.43 | 14799.40 |
| 2013/6/24 | 14795.79 | 14795.79 | 14551.27 | 14659.56 |
| 2013/6/25 | 14669.69 | 14812.03 | 14669.69 | 14760.31 |
| 2013/6/26 | 14769.99 | 14938.98 | 14769.68 | 14910.14 |
| 2013/6/27 | 14921.28 | 15075.01 | 14921.28 | 15024.49 |
| 2013/6/28 | 15016.58 | 15034.63 | 14884.80 | 14909.60 |
| 2013/7/1 | 14911.60 | 15083.28 | 14911.60 | 14974.96 |
| 2013/7/2 | 14974.96 | 15049.22 | 14870.51 | 14932.41 |
| 2013/7/3 | 14923.73 | 15025.90 | 14858.93 | 14988.37 |
| 2013/7/5 | 14995.46 | 15137.51 | 14971.20 | 15135.84 |
| 2013/7/8 | 15137.22 | 15262.72 | 15137.22 | 15224.69 |
| 2013/7/9 | 15228.46 | 15320.42 | 15228.46 | 15300.34 |
| 2013/7/10 | 15298.03 | 15348.95 | 15258.89 | 15291.66 |
| 2013/7/11 | 15298.00 | 15483.55 | 15298.00 | 15460.92 |
| 2013/7/12 | 15460.69 | 15498.39 | 15410.27 | 15464.30 |
| 2013/7/15 | 15459.69 | 15509.48 | 15455.77 | 15484.26 |
| 2013/7/16 | 15485.03 | 15498.16 | 15415.71 | 15451.85 |
| 2013/7/17 | 15456.92 | 15502.00 | 15438.12 | 15470.52 |
| 2013/7/18 | 15465.91 | 15589.40 | 15465.91 | 15548.54 |
| 2013/7/19 | 15524.27 | 15544.55 | 15491.96 | 15543.74 |
| 2013/7/22 | 15543.97 | 15576.21 | 15516.20 | 15545.55 |
| 2013/7/23 | 15547.00 | 15604.22 | 15544.06 | 15567.74 |
| 2013/7/24 | 15576.69 | 15602.60 | 15496.84 | 15542.24 |
| 2013/7/25 | 15539.17 | 15560.33 | 15455.59 | 15555.61 |
| 2013/7/26 | 15547.85 | 15560.97 | 15405.16 | 15558.83 |
| 2013/7/29 | 15557.14 | 15557.14 | 15482.27 | 15521.97 |
| 2013/7/30 | 15534.49 | 15593.91 | 15479.13 | 15520.59 |
| 2013/7/31 | 15528.57 | 15634.32 | 15492.96 | 15499.54 |
| 2013/8/1 | 15503.85 | 15650.69 | 15503.85 | 15628.02 |
| 2013/8/2 | 15627.56 | 15658.43 | 15558.68 | 15658.36 |
| 2013/8/5 | 15651.98 | 15655.21 | 15584.83 | 15612.13 |
| 2013/8/6 | 15608.44 | 15608.44 | 15473.40 | 15518.74 |
| 2013/8/7 | 15516.21 | 15516.21 | 15421.75 | 15470.67 |
| 2013/8/8 | 15477.27 | 15557.12 | 15418.60 | 15498.32 |
| 2013/8/9 | 15496.63 | 15507.76 | 15346.65 | 15425.51 |
| 2013/8/12 | 15415.22 | 15441.75 | 15359.93 | 15419.68 |
| 2013/8/13 | 15420.68 | 15504.14 | 15342.34 | 15451.01 |
| 2013/8/14 | 15447.71 | 15453.08 | 15316.62 | 15337.66 |
| 2013/8/15 | 15332.71 | 15332.71 | 15094.03 | 15112.19 |
| 2013/8/16 | 15112.57 | 15139.77 | 15054.38 | 15081.47 |
| 2013/8/19 | 15076.79 | 15106.39 | 15005.42 | 15010.74 |
| 2013/8/20 | 15011.82 | 15074.92 | 14992.16 | 15002.99 |
| 2013/8/21 | 14993.81 | 15019.70 | 14880.84 | 14897.55 |
| 2013/8/22 | 14908.60 | 14989.12 | 14899.00 | 14963.74 |
| 2013/8/23 | 14988.78 | 15025.56 | 14931.24 | 15010.51 |
| 2013/8/26 | 15014.58 | 15049.98 | 14945.24 | 14946.46 |
| 2013/8/27 | 14939.25 | 14939.25 | 14765.42 | 14776.13 |
| 2013/8/28 | 14770.99 | 14867.40 | 14760.41 | 14824.51 |
| 2013/8/29 | 14817.91 | 14916.01 | 14792.11 | 14840.95 |
| 2013/8/30 | 14844.10 | 14848.24 | 14762.35 | 14810.31 |
| 2013/9/3 | 14801.55 | 14933.35 | 14777.48 | 14833.96 |
| 2013/9/4 | 14832.42 | 14956.74 | 14799.09 | 14930.87 |
| 2013/9/5 | 14929.49 | 14987.47 | 14923.27 | 14937.48 |
| 2013/9/6 | 14941.55 | 15009.84 | 14789.40 | 14922.50 |
| 2013/9/9 | 14927.19 | 15088.41 | 14927.19 | 15063.12 |
| 2013/9/10 | 15067.23 | 15192.13 | 15067.23 | 15191.06 |
| 2013/9/11 | 15194.13 | 15326.60 | 15194.13 | 15326.60 |
| 2013/9/12 | 15327.14 | 15345.32 | 15283.26 | 15300.64 |
| 2013/9/13 | 15312.86 | 15380.97 | 15312.86 | 15376.06 |
| 2013/9/16 | 15381.36 | 15549.87 | 15381.36 | 15494.78 |
| 2013/9/17 | 15503.15 | 15555.07 | 15503.15 | 15529.73 |
| 2013/9/18 | 15533.03 | 15709.58 | 15470.16 | 15676.94 |
| 2013/9/19 | 15677.86 | 15695.89 | 15625.45 | 15636.55 |
| 2013/9/20 | 15635.09 | 15654.77 | 15448.09 | 15451.09 |
| 2013/9/23 | 15452.31 | 15466.95 | 15368.25 | 15401.38 |
| 2013/9/24 | 15402.54 | 15433.75 | 15327.14 | 15334.59 |
| 2013/9/25 | 15339.02 | 15372.48 | 15253.16 | 15273.26 |
| 2013/9/26 | 15274.42 | 15387.19 | 15274.42 | 15328.30 |
| 2013/9/27 | 15317.45 | 15317.45 | 15211.81 | 15258.24 |
| 2013/9/30 | 15249.82 | 15249.82 | 15086.71 | 15129.67 |
| 2013/10/1 | 15132.49 | 15208.40 | 15110.34 | 15191.70 |
| 2013/10/2 | 15182.65 | 15182.65 | 15044.71 | 15133.14 |
| 2013/10/3 | 15127.23 | 15127.23 | 14947.03 | 14996.48 |
| 2013/10/4 | 14994.68 | 15083.99 | 14972.33 | 15072.58 |
| 2013/10/7 | 15069.30 | 15069.30 | 14920.83 | 14936.24 |
| 2013/10/8 | 14938.04 | 14938.04 | 14773.47 | 14776.53 |
| 2013/10/9 | 14778.19 | 14852.50 | 14719.43 | 14802.98 |
| 2013/10/10 | 14806.39 | 15126.07 | 14806.39 | 15126.07 |
| 2013/10/11 | 15126.52 | 15237.30 | 15100.13 | 15237.11 |
| 2013/10/14 | 15231.33 | 15309.48 | 15136.38 | 15301.26 |
| 2013/10/15 | 15300.30 | 15301.91 | 15161.33 | 15168.01 |
| 2013/10/16 | 15170.70 | 15374.15 | 15170.70 | 15373.83 |
| 2013/10/17 | 15369.46 | 15376.11 | 15229.02 | 15371.65 |
| 2013/10/18 | 15371.71 | 15412.97 | 15321.81 | 15399.65 |
| 2013/10/21 | 15401.32 | 15410.18 | 15362.66 | 15392.20 |
| 2013/10/22 | 15394.22 | 15518.10 | 15394.22 | 15467.66 |
| 2013/10/23 | 15465.34 | 15465.66 | 15366.19 | 15413.33 |
| 2013/10/24 | 15414.87 | 15528.63 | 15414.13 | 15509.21 |
| 2013/10/25 | 15523.72 | 15570.60 | 15512.96 | 15570.28 |
| 2013/10/28 | 15569.19 | 15599.09 | 15533.48 | 15568.93 |
| 2013/10/29 | 15572.21 | 15683.08 | 15572.21 | 15680.35 |
| 2013/10/30 | 15680.74 | 15721.00 | 15574.52 | 15618.76 |
| 2013/10/31 | 15619.92 | 15651.86 | 15544.69 | 15545.75 |
| 2013/11/1 | 15558.01 | 15649.40 | 15543.25 | 15615.55 |
| 2013/11/4 | 15621.20 | 15658.90 | 15588.48 | 15639.12 |
| 2013/11/5 | 15631.22 | 15651.89 | 15522.18 | 15618.22 |
| 2013/11/6 | 15628.72 | 15750.29 | 15628.72 | 15746.88 |
| 2013/11/7 | 15751.31 | 15797.68 | 15586.33 | 15593.98 |
| 2013/11/8 | 15591.54 | 15764.29 | 15579.35 | 15761.78 |
| 2013/11/11 | 15759.28 | 15791.45 | 15737.22 | 15783.10 |
| 2013/11/12 | 15773.15 | 15793.38 | 15708.29 | 15750.67 |
| 2013/11/13 | 15739.50 | 15822.98 | 15672.00 | 15821.63 |
| 2013/11/14 | 15806.22 | 15884.99 | 15798.74 | 15876.22 |
| 2013/11/15 | 15876.16 | 15962.98 | 15875.90 | 15961.70 |
| 2013/11/18 | 15962.72 | 16030.28 | 15942.17 | 15976.02 |
| 2013/11/19 | 15974.06 | 16025.85 | 15943.78 | 15967.03 |
| 2013/11/20 | 15971.20 | 16016.85 | 15865.37 | 15900.82 |
| 2013/11/21 | 15908.07 | 16016.04 | 15908.07 | 16009.99 |
| 2013/11/22 | 16008.71 | 16068.78 | 15976.27 | 16064.77 |
| 2013/11/25 | 16072.09 | 16109.63 | 16055.46 | 16072.54 |
| 2013/11/26 | 16070.93 | 16120.25 | 16070.93 | 16072.80 |
| 2013/11/27 | 16073.37 | 16107.99 | 16057.34 | 16097.33 |
| 2013/11/29 | 16105.16 | 16174.51 | 16074.14 | 16086.41 |
| 2013/12/2 | 16087.12 | 16098.00 | 15986.23 | 16008.77 |
| 2013/12/3 | 16004.72 | 16004.72 | 15859.68 | 15914.62 |
| 2013/12/4 | 15910.51 | 15960.36 | 15791.29 | 15889.77 |
| 2013/12/5 | 15886.50 | 15896.19 | 15809.37 | 15821.51 |
| 2013/12/6 | 15825.55 | 16022.35 | 15825.55 | 16020.20 |
| 2013/12/9 | 16019.49 | 16058.40 | 16015.29 | 16025.53 |
| 2013/12/10 | 16024.12 | 16029.06 | 15969.53 | 15973.13 |
| 2013/12/11 | 15970.75 | 15997.22 | 15827.70 | 15843.53 |
| 2013/12/12 | 15844.82 | 15845.11 | 15703.79 | 15739.43 |
| 2013/12/13 | 15745.66 | 15792.80 | 15717.92 | 15755.36 |
| 2013/12/16 | 15759.60 | 15930.31 | 15759.60 | 15884.57 |
| 2013/12/17 | 15884.06 | 15917.96 | 15836.45 | 15875.26 |
| 2013/12/18 | 15876.57 | 16173.04 | 15808.92 | 16167.97 |
| 2013/12/19 | 16162.51 | 16194.72 | 16121.54 | 16179.08 |
| 2013/12/20 | 16178.57 | 16287.84 | 16178.57 | 16221.14 |
| 2013/12/23 | 16225.25 | 16318.11 | 16225.25 | 16294.61 |
| 2013/12/24 | 16295.70 | 16360.60 | 16295.70 | 16357.55 |
| 2013/12/26 | 16370.97 | 16483.00 | 16370.97 | 16479.88 |
| 2013/12/27 | 16486.37 | 16529.01 | 16461.23 | 16478.41 |
| 2013/12/30 | 16484.51 | 16504.35 | 16476.87 | 16504.29 |
| 2013/12/31 | 16512.38 | 16588.25 | 16511.48 | 16576.66 |
指数時系列データ：ニューヨークダウ：日足：2013年
C.先物指数過去データ