| 日付 | 始値 | 高値 | 安値 | 終値 |
| 2016/1/4 | 17405.48 | 17405.48 | 16957.63 | 17148.94 |
| 2016/1/5 | 17147.50 | 17195.84 | 17038.61 | 17158.66 |
| 2016/1/6 | 17154.83 | 17154.83 | 16817.62 | 16906.51 |
| 2016/1/7 | 16888.36 | 16888.36 | 16463.63 | 16514.10 |
| 2016/1/8 | 16519.17 | 16651.89 | 16314.57 | 16346.45 |
| 2016/1/11 | 16358.71 | 16461.85 | 16232.03 | 16398.57 |
| 2016/1/12 | 16419.11 | 16591.35 | 16322.07 | 16516.22 |
| 2016/1/13 | 16526.63 | 16593.51 | 16123.20 | 16151.41 |
| 2016/1/14 | 16159.01 | 16482.05 | 16075.12 | 16379.05 |
| 2016/1/15 | 16354.33 | 16354.33 | 15842.11 | 15988.08 |
| 2016/1/19 | 16009.45 | 16171.96 | 15900.25 | 16016.02 |
| 2016/1/20 | 15989.45 | 15989.45 | 15450.56 | 15766.74 |
| 2016/1/21 | 15768.87 | 16038.59 | 15704.66 | 15882.68 |
| 2016/1/22 | 15921.10 | 16136.79 | 15921.10 | 16093.51 |
| 2016/1/25 | 16086.46 | 16086.46 | 15880.15 | 15885.22 |
| 2016/1/26 | 15893.16 | 16185.79 | 15893.16 | 16167.23 |
| 2016/1/27 | 16168.74 | 16235.03 | 15878.30 | 15944.46 |
| 2016/1/28 | 15960.28 | 16102.14 | 15863.72 | 16069.64 |
| 2016/1/29 | 16090.26 | 16466.30 | 16090.26 | 16466.30 |
| 2016/2/1 | 16453.63 | 16510.98 | 16299.47 | 16449.18 |
| 2016/2/2 | 16420.21 | 16420.21 | 16108.44 | 16153.54 |
| 2016/2/3 | 16186.20 | 16381.69 | 15960.45 | 16336.66 |
| 2016/2/4 | 16329.67 | 16485.84 | 16266.16 | 16416.58 |
| 2016/2/5 | 16417.95 | 16423.63 | 16129.81 | 16204.97 |
| 2016/2/8 | 16147.51 | 16147.51 | 15803.55 | 16027.05 |
| 2016/2/9 | 16005.41 | 16136.62 | 15881.11 | 16014.38 |
| 2016/2/10 | 16035.61 | 16201.89 | 15899.91 | 15914.74 |
| 2016/2/11 | 15897.82 | 15897.82 | 15503.01 | 15660.18 |
| 2016/2/12 | 15691.62 | 15974.04 | 15691.62 | 15973.84 |
| 2016/2/16 | 16012.39 | 16196.41 | 16012.39 | 16196.41 |
| 2016/2/17 | 16217.98 | 16486.12 | 16217.98 | 16453.83 |
| 2016/2/18 | 16483.76 | 16511.84 | 16390.43 | 16413.43 |
| 2016/2/19 | 16410.96 | 16410.96 | 16278.00 | 16391.99 |
| 2016/2/22 | 16417.13 | 16664.24 | 16417.13 | 16620.66 |
| 2016/2/23 | 16610.39 | 16610.39 | 16403.53 | 16431.78 |
| 2016/2/24 | 16418.84 | 16507.39 | 16165.86 | 16484.99 |
| 2016/2/25 | 16504.38 | 16697.98 | 16458.42 | 16697.29 |
| 2016/2/26 | 16712.70 | 16795.98 | 16623.91 | 16639.97 |
| 2016/2/29 | 16634.15 | 16726.12 | 16510.40 | 16516.50 |
| 2016/3/1 | 16545.67 | 16865.56 | 16545.67 | 16865.08 |
| 2016/3/2 | 16851.17 | 16900.17 | 16766.32 | 16899.32 |
| 2016/3/3 | 16896.17 | 16944.31 | 16820.73 | 16943.90 |
| 2016/3/4 | 16945.00 | 17062.38 | 16898.84 | 17006.77 |
| 2016/3/7 | 16991.29 | 17099.25 | 16940.48 | 17073.95 |
| 2016/3/8 | 17050.67 | 17072.79 | 16921.51 | 16964.10 |
| 2016/3/9 | 16969.17 | 17048.50 | 16947.94 | 17000.36 |
| 2016/3/10 | 17006.05 | 17130.11 | 16821.86 | 16995.13 |
| 2016/3/11 | 17014.99 | 17220.09 | 17014.99 | 17213.31 |
| 2016/3/14 | 17207.49 | 17275.07 | 17161.16 | 17229.13 |
| 2016/3/15 | 17217.15 | 17251.70 | 17120.35 | 17251.53 |
| 2016/3/16 | 17249.34 | 17379.18 | 17204.07 | 17325.76 |
| 2016/3/17 | 17321.38 | 17529.01 | 17297.65 | 17481.49 |
| 2016/3/18 | 17481.49 | 17620.58 | 17481.49 | 17602.30 |
| 2016/3/21 | 17589.70 | 17644.97 | 17551.28 | 17623.87 |
| 2016/3/22 | 17602.71 | 17648.94 | 17540.42 | 17582.57 |
| 2016/3/23 | 17588.81 | 17588.81 | 17486.27 | 17502.59 |
| 2016/3/24 | 17485.33 | 17517.14 | 17399.01 | 17515.73 |
| 2016/3/28 | 17526.08 | 17583.81 | 17493.03 | 17535.39 |
| 2016/3/29 | 17512.58 | 17642.81 | 17434.27 | 17633.11 |
| 2016/3/30 | 17652.36 | 17790.11 | 17652.36 | 17716.66 |
| 2016/3/31 | 17716.05 | 17755.70 | 17669.72 | 17685.09 |
| 2016/4/1 | 17661.74 | 17811.48 | 17568.02 | 17792.75 |
| 2016/4/4 | 17799.39 | 17806.38 | 17710.67 | 17737.00 |
| 2016/4/5 | 17718.03 | 17718.03 | 17579.56 | 17603.32 |
| 2016/4/6 | 17605.45 | 17723.55 | 17542.54 | 17716.05 |
| 2016/4/7 | 17687.28 | 17687.28 | 17484.23 | 17541.96 |
| 2016/4/8 | 17555.39 | 17694.51 | 17528.16 | 17576.96 |
| 2016/4/11 | 17586.48 | 17731.63 | 17555.90 | 17556.41 |
| 2016/4/12 | 17571.34 | 17744.43 | 17553.57 | 17721.25 |
| 2016/4/13 | 17741.66 | 17918.35 | 17741.66 | 17908.28 |
| 2016/4/14 | 17912.25 | 17962.14 | 17885.44 | 17926.43 |
| 2016/4/15 | 17925.95 | 17937.65 | 17867.41 | 17897.46 |
| 2016/4/18 | 17890.20 | 18009.53 | 17848.22 | 18004.16 |
| 2016/4/19 | 18012.10 | 18103.46 | 17984.43 | 18053.60 |
| 2016/4/20 | 18059.49 | 18167.63 | 18031.21 | 18096.27 |
| 2016/4/21 | 18092.84 | 18107.29 | 17963.89 | 17982.52 |
| 2016/4/22 | 17985.05 | 18026.85 | 17909.89 | 18003.75 |
| 2016/4/25 | 17990.94 | 17990.94 | 17855.55 | 17977.24 |
| 2016/4/26 | 17987.38 | 18043.77 | 17934.17 | 17990.32 |
| 2016/4/27 | 17996.14 | 18084.66 | 17920.26 | 18041.55 |
| 2016/4/28 | 18023.88 | 18035.73 | 17796.55 | 17830.76 |
| 2016/4/29 | 17813.09 | 17814.83 | 17651.98 | 17773.64 |
| 2016/5/2 | 17783.78 | 17912.35 | 17773.71 | 17891.16 |
| 2016/5/3 | 17870.75 | 17870.75 | 17670.88 | 17750.91 |
| 2016/5/4 | 17735.02 | 17738.06 | 17609.01 | 17651.26 |
| 2016/5/5 | 17664.48 | 17736.11 | 17615.82 | 17660.71 |
| 2016/5/6 | 17650.30 | 17744.54 | 17580.38 | 17740.63 |
| 2016/5/9 | 17743.85 | 17783.16 | 17668.38 | 17705.91 |
| 2016/5/10 | 17726.66 | 17934.61 | 17726.66 | 17928.35 |
| 2016/5/11 | 17919.03 | 17919.03 | 17711.05 | 17711.12 |
| 2016/5/12 | 17722.01 | 17798.19 | 17625.38 | 17720.50 |
| 2016/5/13 | 17711.12 | 17734.74 | 17512.48 | 17535.32 |
| 2016/5/16 | 17531.76 | 17755.80 | 17531.76 | 17710.71 |
| 2016/5/17 | 17701.46 | 17701.46 | 17469.92 | 17529.98 |
| 2016/5/18 | 17501.28 | 17636.22 | 17418.21 | 17526.62 |
| 2016/5/19 | 17514.16 | 17514.16 | 17331.07 | 17435.40 |
| 2016/5/20 | 17437.32 | 17571.75 | 17437.32 | 17500.94 |
| 2016/5/23 | 17507.04 | 17550.70 | 17480.05 | 17492.93 |
| 2016/5/24 | 17525.19 | 17742.59 | 17525.19 | 17706.05 |
| 2016/5/25 | 17735.09 | 17891.71 | 17735.09 | 17851.51 |
| 2016/5/26 | 17859.52 | 17888.66 | 17803.82 | 17828.29 |
| 2016/5/27 | 17826.85 | 17873.22 | 17824.73 | 17873.22 |
| 2016/5/31 | 17891.50 | 17899.24 | 17724.03 | 17787.20 |
| 2016/6/1 | 17754.55 | 17809.18 | 17664.79 | 17789.67 |
| 2016/6/2 | 17789.05 | 17838.56 | 17703.55 | 17838.56 |
| 2016/6/3 | 17799.80 | 17833.17 | 17689.68 | 17807.06 |
| 2016/6/6 | 17825.69 | 17949.68 | 17822.81 | 17920.33 |
| 2016/6/7 | 17936.22 | 18003.23 | 17936.22 | 17938.28 |
| 2016/6/8 | 17931.91 | 18016.00 | 17931.91 | 18005.05 |
| 2016/6/9 | 17969.98 | 18005.22 | 17915.88 | 17985.19 |
| 2016/6/10 | 17938.82 | 17938.82 | 17812.34 | 17865.34 |
| 2016/6/13 | 17830.50 | 17893.28 | 17731.35 | 17732.48 |
| 2016/6/14 | 17710.77 | 17733.92 | 17595.79 | 17674.82 |
| 2016/6/15 | 17703.65 | 17762.96 | 17629.01 | 17640.17 |
| 2016/6/16 | 17602.23 | 17754.91 | 17471.29 | 17733.10 |
| 2016/6/17 | 17733.44 | 17733.44 | 17602.78 | 17675.16 |
| 2016/6/20 | 17736.87 | 17946.36 | 17736.87 | 17804.87 |
| 2016/6/21 | 17827.33 | 17877.84 | 17799.80 | 17829.73 |
| 2016/6/22 | 17832.67 | 17920.16 | 17770.36 | 17780.83 |
| 2016/6/23 | 17844.11 | 18011.07 | 17844.11 | 18011.07 |
| 2016/6/24 | 17946.63 | 17946.63 | 17356.34 | 17400.75 |
| 2016/6/27 | 17355.21 | 17355.21 | 17063.08 | 17140.24 |
| 2016/6/28 | 17190.51 | 17409.72 | 17190.51 | 17409.72 |
| 2016/6/29 | 17456.02 | 17704.51 | 17456.02 | 17694.68 |
| 2016/6/30 | 17712.76 | 17930.61 | 17711.80 | 17929.99 |
| 2016/7/1 | 17924.24 | 18002.38 | 17916.91 | 17949.37 |
| 2016/7/5 | 17904.45 | 17904.45 | 17785.28 | 17840.62 |
| 2016/7/6 | 17807.47 | 17926.91 | 17713.45 | 17918.62 |
| 2016/7/7 | 17924.24 | 17984.95 | 17816.65 | 17895.88 |
| 2016/7/8 | 17971.22 | 18166.77 | 17971.22 | 18146.74 |
| 2016/7/11 | 18161.53 | 18283.90 | 18161.53 | 18226.93 |
| 2016/7/12 | 18259.12 | 18371.95 | 18259.12 | 18347.67 |
| 2016/7/13 | 18356.78 | 18390.16 | 18315.76 | 18372.12 |
| 2016/7/14 | 18414.30 | 18537.57 | 18414.30 | 18506.41 |
| 2016/7/15 | 18508.88 | 18557.43 | 18471.62 | 18516.55 |
| 2016/7/18 | 18521.55 | 18556.13 | 18489.84 | 18533.05 |
| 2016/7/19 | 18503.12 | 18562.53 | 18495.11 | 18559.01 |
| 2016/7/20 | 18582.70 | 18622.01 | 18555.65 | 18595.03 |
| 2016/7/21 | 18589.96 | 18590.44 | 18469.67 | 18517.23 |
| 2016/7/22 | 18524.15 | 18571.30 | 18491.59 | 18570.85 |
| 2016/7/25 | 18554.49 | 18555.69 | 18452.62 | 18493.06 |
| 2016/7/26 | 18497.37 | 18522.47 | 18387.22 | 18473.75 |
| 2016/7/27 | 18473.27 | 18542.39 | 18430.94 | 18472.17 |
| 2016/7/28 | 18461.01 | 18483.26 | 18368.82 | 18456.35 |
| 2016/7/29 | 18442.52 | 18466.55 | 18371.12 | 18432.24 |
| 2016/8/1 | 18434.50 | 18467.03 | 18355.75 | 18404.51 |
| 2016/8/2 | 18401.15 | 18403.65 | 18247.79 | 18313.77 |
| 2016/8/3 | 18313.08 | 18355.00 | 18283.23 | 18355.00 |
| 2016/8/4 | 18351.43 | 18397.87 | 18325.17 | 18352.05 |
| 2016/8/5 | 18402.80 | 18543.53 | 18402.80 | 18543.53 |
| 2016/8/8 | 18540.65 | 18569.31 | 18502.03 | 18529.29 |
| 2016/8/9 | 18538.05 | 18585.32 | 18507.75 | 18533.05 |
| 2016/8/10 | 18541.48 | 18561.75 | 18468.78 | 18495.66 |
| 2016/8/11 | 18519.08 | 18638.34 | 18519.08 | 18613.52 |
| 2016/8/12 | 18595.65 | 18606.06 | 18535.86 | 18576.47 |
| 2016/8/15 | 18588.59 | 18668.44 | 18588.59 | 18636.05 |
| 2016/8/16 | 18614.48 | 18614.86 | 18550.65 | 18552.02 |
| 2016/8/17 | 18537.09 | 18582.35 | 18468.68 | 18573.94 |
| 2016/8/18 | 18566.54 | 18600.82 | 18533.29 | 18597.70 |
| 2016/8/19 | 18585.17 | 18585.17 | 18491.24 | 18552.57 |
| 2016/8/22 | 18535.86 | 18570.92 | 18466.86 | 18529.42 |
| 2016/8/23 | 18568.94 | 18631.60 | 18545.52 | 18547.30 |
| 2016/8/24 | 18537.50 | 18539.15 | 18448.27 | 18481.48 |
| 2016/8/25 | 18471.21 | 18497.68 | 18431.46 | 18448.41 |
| 2016/8/26 | 18467.92 | 18572.09 | 18335.34 | 18395.40 |
| 2016/8/29 | 18421.29 | 18523.09 | 18419.92 | 18502.99 |
| 2016/8/30 | 18491.28 | 18514.29 | 18408.52 | 18454.30 |
| 2016/8/31 | 18436.70 | 18439.68 | 18333.56 | 18400.88 |
| 2016/9/1 | 18396.57 | 18430.05 | 18295.48 | 18419.30 |
| 2016/9/2 | 18466.01 | 18544.76 | 18439.10 | 18491.96 |
| 2016/9/6 | 18493.40 | 18551.54 | 18450.32 | 18538.12 |
| 2016/9/7 | 18527.71 | 18536.89 | 18474.77 | 18526.14 |
| 2016/9/8 | 18486.69 | 18506.24 | 18446.69 | 18479.91 |
| 2016/9/9 | 18404.17 | 18404.17 | 18085.45 | 18085.45 |
| 2016/9/12 | 18028.95 | 18358.69 | 17994.84 | 18325.07 |
| 2016/9/13 | 18262.99 | 18262.99 | 18028.06 | 18066.75 |
| 2016/9/14 | 18073.39 | 18163.48 | 17992.21 | 18034.77 |
| 2016/9/15 | 18024.91 | 18250.11 | 18015.49 | 18212.48 |
| 2016/9/16 | 18217.21 | 18217.21 | 18070.21 | 18123.80 |
| 2016/9/19 | 18154.82 | 18254.88 | 18093.05 | 18120.17 |
| 2016/9/20 | 18175.36 | 18227.21 | 18128.80 | 18129.96 |
| 2016/9/21 | 18164.96 | 18307.43 | 18121.57 | 18293.70 |
| 2016/9/22 | 18343.76 | 18449.88 | 18343.76 | 18392.46 |
| 2016/9/23 | 18377.36 | 18383.76 | 18254.84 | 18261.45 |
| 2016/9/26 | 18217.76 | 18217.76 | 18083.32 | 18094.83 |
| 2016/9/27 | 18099.21 | 18238.10 | 18052.16 | 18228.30 |
| 2016/9/28 | 18240.22 | 18349.86 | 18179.34 | 18339.24 |
| 2016/9/29 | 18322.88 | 18366.23 | 18091.64 | 18143.45 |
| 2016/9/30 | 18181.80 | 18369.62 | 18181.80 | 18308.15 |
| 2016/10/3 | 18279.60 | 18279.80 | 18203.75 | 18253.85 |
| 2016/10/4 | 18267.68 | 18313.77 | 18116.26 | 18168.45 |
| 2016/10/5 | 18205.50 | 18315.82 | 18205.50 | 18281.03 |
| 2016/10/6 | 18280.42 | 18288.12 | 18162.97 | 18268.50 |
| 2016/10/7 | 18295.35 | 18319.73 | 18149.35 | 18240.49 |
| 2016/10/10 | 18282.95 | 18399.96 | 18282.95 | 18329.04 |
| 2016/10/11 | 18308.43 | 18312.33 | 18061.96 | 18128.66 |
| 2016/10/12 | 18132.63 | 18193.96 | 18082.09 | 18144.20 |
| 2016/10/13 | 18088.32 | 18137.70 | 17959.95 | 18098.94 |
| 2016/10/14 | 18177.35 | 18261.11 | 18138.38 | 18138.38 |
| 2016/10/17 | 18135.85 | 18162.28 | 18063.02 | 18086.40 |
| 2016/10/18 | 18145.06 | 18225.80 | 18129.45 | 18161.94 |
| 2016/10/19 | 18178.21 | 18252.20 | 18169.25 | 18202.62 |
| 2016/10/20 | 18161.87 | 18249.05 | 18129.07 | 18162.35 |
| 2016/10/21 | 18152.63 | 18168.76 | 18049.77 | 18145.71 |
| 2016/10/24 | 18197.14 | 18275.04 | 18191.18 | 18223.03 |
| 2016/10/25 | 18206.52 | 18241.69 | 18151.70 | 18169.27 |
| 2016/10/26 | 18103.80 | 18236.04 | 18062.30 | 18199.33 |
| 2016/10/27 | 18234.81 | 18253.20 | 18149.20 | 18169.68 |
| 2016/10/28 | 18193.79 | 18257.06 | 18094.97 | 18161.19 |
| 2016/10/31 | 18176.60 | 18193.68 | 18130.58 | 18142.42 |
| 2016/11/1 | 18158.24 | 18177.01 | 17940.84 | 18037.10 |
| 2016/11/2 | 18017.72 | 18044.15 | 17931.89 | 17959.64 |
| 2016/11/3 | 17978.75 | 18006.96 | 17904.07 | 17930.67 |
| 2016/11/4 | 17928.35 | 17986.76 | 17883.56 | 17888.28 |
| 2016/11/7 | 17994.64 | 18263.30 | 17994.64 | 18259.60 |
| 2016/11/8 | 18251.38 | 18400.50 | 18200.75 | 18332.74 |
| 2016/11/9 | 18317.26 | 18650.06 | 18252.55 | 18589.69 |
| 2016/11/10 | 18603.14 | 18873.66 | 18603.14 | 18807.88 |
| 2016/11/11 | 18781.65 | 18855.78 | 18736.96 | 18847.66 |
| 2016/11/14 | 18876.77 | 18934.05 | 18815.75 | 18868.69 |
| 2016/11/15 | 18858.21 | 18925.26 | 18806.06 | 18923.06 |
| 2016/11/16 | 18909.85 | 18909.85 | 18825.89 | 18868.14 |
| 2016/11/17 | 18866.22 | 18904.03 | 18845.27 | 18903.82 |
| 2016/11/18 | 18905.33 | 18915.74 | 18853.83 | 18867.93 |
| 2016/11/21 | 18898.68 | 18960.76 | 18883.10 | 18956.69 |
| 2016/11/22 | 18970.39 | 19043.90 | 18962.82 | 19023.87 |
| 2016/11/23 | 19015.52 | 19083.76 | 19000.38 | 19083.18 |
| 2016/11/25 | 19093.72 | 19152.14 | 19093.72 | 19152.14 |
| 2016/11/28 | 19122.14 | 19138.72 | 19072.25 | 19097.90 |
| 2016/11/29 | 19064.07 | 19144.40 | 19062.22 | 19121.60 |
| 2016/11/30 | 19135.64 | 19225.29 | 19123.38 | 19123.58 |
| 2016/12/1 | 19149.20 | 19214.30 | 19138.79 | 19191.93 |
| 2016/12/2 | 19161.25 | 19196.14 | 19141.18 | 19170.42 |
| 2016/12/5 | 19244.35 | 19274.85 | 19186.73 | 19216.24 |
| 2016/12/6 | 19219.91 | 19255.89 | 19184.74 | 19251.78 |
| 2016/12/7 | 19241.99 | 19558.42 | 19229.83 | 19549.62 |
| 2016/12/8 | 19559.94 | 19664.97 | 19527.83 | 19614.81 |
| 2016/12/9 | 19631.35 | 19757.74 | 19623.19 | 19756.85 |
| 2016/12/12 | 19770.20 | 19824.59 | 19747.74 | 19796.43 |
| 2016/12/13 | 19852.21 | 19953.75 | 19846.45 | 19911.21 |
| 2016/12/14 | 19876.13 | 19966.43 | 19748.67 | 19792.53 |
| 2016/12/15 | 19811.50 | 19951.29 | 19811.50 | 19852.24 |
| 2016/12/16 | 19909.01 | 19923.17 | 19821.00 | 19843.41 |
| 2016/12/19 | 19836.66 | 19917.78 | 19832.95 | 19883.06 |
| 2016/12/20 | 19920.59 | 19987.63 | 19920.42 | 19974.62 |
| 2016/12/21 | 19968.97 | 19986.56 | 19941.96 | 19941.96 |
| 2016/12/22 | 19922.68 | 19933.83 | 19882.19 | 19918.88 |
| 2016/12/23 | 19908.61 | 19934.15 | 19899.06 | 19933.81 |
| 2016/12/27 | 19943.46 | 19980.24 | 19939.80 | 19945.04 |
| 2016/12/28 | 19964.31 | 19981.11 | 19827.31 | 19833.68 |
| 2016/12/29 | 19835.46 | 19878.44 | 19788.94 | 19819.78 |
| 2016/12/30 | 19833.17 | 19852.55 | 19718.67 | 19762.60 |
指数時系列データ：ニューヨークダウ：日足：2016年
C.先物指数過去データ