| 日付 | 始値 | 高値 | 安値 | 終値 |
| 2001/1/2 | 10790.92 | 10797.02 | 10585.36 | 10646.15 |
| 2001/1/3 | 10637.42 | 11019.05 | 10581.09 | 10945.75 |
| 2001/1/4 | 10944.94 | 11028.00 | 10888.42 | 10912.41 |
| 2001/1/5 | 10912.81 | 10919.42 | 10627.75 | 10662.01 |
| 2001/1/8 | 10658.73 | 10700.85 | 10516.02 | 10621.35 |
| 2001/1/9 | 10625.21 | 10680.72 | 10531.07 | 10572.55 |
| 2001/1/10 | 10568.48 | 10611.59 | 10472.51 | 10604.27 |
| 2001/1/11 | 10600.20 | 10638.02 | 10552.62 | 10609.55 |
| 2001/1/12 | 10608.74 | 10623.89 | 10468.04 | 10525.38 |
| 2001/1/16 | 10525.78 | 10664.05 | 10486.64 | 10652.66 |
| 2001/1/17 | 10660.95 | 10705.93 | 10545.30 | 10584.34 |
| 2001/1/18 | 10584.57 | 10737.24 | 10567.47 | 10678.28 |
| 2001/1/19 | 10686.00 | 10717.72 | 10564.01 | 10587.59 |
| 2001/1/22 | 10581.90 | 10634.36 | 10509.92 | 10578.24 |
| 2001/1/23 | 10575.80 | 10679.09 | 10553.84 | 10649.81 |
| 2001/1/24 | 10651.85 | 10680.31 | 10619.72 | 10646.97 |
| 2001/1/25 | 10664.53 | 10778.72 | 10633.44 | 10729.52 |
| 2001/1/26 | 10727.08 | 10742.94 | 10625.01 | 10659.98 |
| 2001/1/29 | 10657.13 | 10725.14 | 10612.53 | 10702.19 |
| 2001/1/30 | 10702.19 | 10900.77 | 10682.96 | 10881.20 |
| 2001/1/31 | 10882.25 | 10957.50 | 10832.58 | 10887.36 |
| 2001/2/1 | 10884.82 | 10983.80 | 10864.17 | 10983.63 |
| 2001/2/2 | 10982.71 | 11022.78 | 10848.58 | 10864.10 |
| 2001/2/5 | 10860.44 | 10977.66 | 10851.43 | 10965.85 |
| 2001/2/6 | 10965.03 | 11035.14 | 10932.18 | 10957.42 |
| 2001/2/7 | 10948.95 | 11004.04 | 10911.26 | 10946.72 |
| 2001/2/8 | 10940.62 | 10965.20 | 10871.50 | 10880.55 |
| 2001/2/9 | 10878.51 | 10889.22 | 10754.96 | 10781.45 |
| 2001/2/12 | 10779.42 | 10953.63 | 10771.65 | 10946.77 |
| 2001/2/13 | 10950.18 | 11012.90 | 10894.34 | 10903.32 |
| 2001/2/14 | 10899.42 | 10917.91 | 10780.41 | 10795.41 |
| 2001/2/15 | 10800.65 | 10922.58 | 10800.65 | 10891.02 |
| 2001/2/16 | 10884.11 | 10884.11 | 10722.15 | 10799.82 |
| 2001/2/20 | 10800.23 | 10903.17 | 10727.53 | 10730.88 |
| 2001/2/21 | 10721.29 | 10746.21 | 10520.27 | 10526.58 |
| 2001/2/22 | 10527.80 | 10566.19 | 10372.43 | 10526.81 |
| 2001/2/23 | 10529.25 | 10529.25 | 10294.01 | 10441.90 |
| 2001/2/26 | 10447.59 | 10642.53 | 10421.91 | 10642.53 |
| 2001/2/27 | 10638.44 | 10698.43 | 10560.12 | 10636.88 |
| 2001/2/28 | 10639.32 | 10684.77 | 10423.50 | 10495.28 |
| 2001/3/1 | 10493.25 | 10493.25 | 10302.89 | 10450.14 |
| 2001/3/2 | 10438.04 | 10579.27 | 10302.06 | 10466.31 |
| 2001/3/5 | 10468.93 | 10571.62 | 10468.53 | 10562.30 |
| 2001/3/6 | 10570.17 | 10690.93 | 10570.17 | 10591.22 |
| 2001/3/7 | 10591.86 | 10731.48 | 10591.86 | 10729.60 |
| 2001/3/8 | 10727.16 | 10859.50 | 10711.30 | 10858.25 |
| 2001/3/9 | 10850.11 | 10850.11 | 10579.27 | 10644.62 |
| 2001/3/12 | 10638.52 | 10638.63 | 10166.62 | 10208.25 |
| 2001/3/13 | 10206.89 | 10293.08 | 10108.09 | 10290.80 |
| 2001/3/14 | 10279.42 | 10279.42 | 9895.57 | 9973.46 |
| 2001/3/15 | 9982.92 | 10097.73 | 9980.85 | 10031.28 |
| 2001/3/16 | 10023.55 | 10049.72 | 9814.35 | 9823.41 |
| 2001/3/19 | 9820.05 | 9992.66 | 9794.07 | 9959.11 |
| 2001/3/20 | 9961.14 | 10019.94 | 9718.16 | 9720.76 |
| 2001/3/21 | 9717.46 | 9719.44 | 9461.54 | 9487.00 |
| 2001/3/22 | 9490.66 | 9497.78 | 9106.54 | 9389.48 |
| 2001/3/23 | 9395.58 | 9529.40 | 9338.15 | 9504.78 |
| 2001/3/26 | 9509.25 | 9724.87 | 9509.25 | 9687.53 |
| 2001/3/27 | 9687.93 | 9960.88 | 9649.81 | 9947.54 |
| 2001/3/28 | 9941.20 | 9941.20 | 9695.81 | 9785.35 |
| 2001/3/29 | 9784.94 | 9882.80 | 9687.61 | 9799.06 |
| 2001/3/30 | 9799.47 | 9908.14 | 9760.64 | 9878.78 |
| 2001/4/2 | 9877.16 | 9992.53 | 9705.07 | 9777.93 |
| 2001/4/3 | 9774.78 | 9774.78 | 9428.07 | 9485.71 |
| 2001/4/4 | 9480.95 | 9625.90 | 9375.72 | 9515.42 |
| 2001/4/5 | 9527.21 | 9929.79 | 9527.21 | 9918.05 |
| 2001/4/6 | 9913.94 | 9913.94 | 9698.07 | 9791.09 |
| 2001/4/9 | 9793.58 | 9935.59 | 9775.79 | 9845.15 |
| 2001/4/10 | 9850.35 | 10155.24 | 9849.50 | 10102.74 |
| 2001/4/11 | 10109.05 | 10173.79 | 9951.92 | 10013.47 |
| 2001/4/12 | 10013.08 | 10127.46 | 9934.35 | 10126.94 |
| 2001/4/16 | 10118.16 | 10184.65 | 10046.52 | 10158.56 |
| 2001/4/17 | 10151.73 | 10219.40 | 10075.54 | 10216.73 |
| 2001/4/18 | 10226.88 | 10687.14 | 10226.88 | 10615.83 |
| 2001/4/19 | 10616.09 | 10694.24 | 10562.15 | 10693.71 |
| 2001/4/20 | 10690.33 | 10706.47 | 10517.07 | 10579.85 |
| 2001/4/23 | 10571.00 | 10571.00 | 10483.23 | 10532.23 |
| 2001/4/24 | 10529.75 | 10636.91 | 10448.03 | 10454.34 |
| 2001/4/25 | 10453.43 | 10639.19 | 10444.06 | 10625.20 |
| 2001/4/26 | 10633.01 | 10766.98 | 10623.71 | 10692.35 |
| 2001/4/27 | 10694.95 | 10810.05 | 10694.95 | 10810.05 |
| 2001/4/30 | 10814.41 | 10906.41 | 10712.19 | 10734.97 |
| 2001/5/1 | 10734.05 | 10904.20 | 10731.45 | 10898.34 |
| 2001/5/2 | 10902.77 | 10939.20 | 10802.56 | 10876.68 |
| 2001/5/3 | 10872.32 | 10872.32 | 10723.57 | 10796.65 |
| 2001/5/4 | 10793.20 | 10958.14 | 10673.22 | 10951.24 |
| 2001/5/7 | 10952.35 | 10995.28 | 10893.59 | 10935.17 |
| 2001/5/8 | 10936.66 | 10946.81 | 10819.81 | 10883.51 |
| 2001/5/9 | 10875.96 | 10914.01 | 10800.94 | 10866.98 |
| 2001/5/10 | 10868.87 | 10979.09 | 10868.80 | 10910.44 |
| 2001/5/11 | 10908.30 | 10920.14 | 10774.13 | 10821.31 |
| 2001/5/14 | 10819.55 | 10878.76 | 10800.13 | 10877.33 |
| 2001/5/15 | 10877.46 | 10922.17 | 10816.17 | 10872.97 |
| 2001/5/16 | 10864.74 | 11231.15 | 10814.31 | 11215.92 |
| 2001/5/17 | 11218.65 | 11328.61 | 11181.91 | 11248.58 |
| 2001/5/18 | 11245.78 | 11303.76 | 11193.60 | 11301.74 |
| 2001/5/21 | 11299.14 | 11345.72 | 11232.84 | 11337.92 |
| 2001/5/22 | 11339.80 | 11350.05 | 11239.60 | 11257.24 |
| 2001/5/23 | 11257.76 | 11262.25 | 11101.21 | 11105.51 |
| 2001/5/24 | 11107.07 | 11173.37 | 11044.97 | 11122.42 |
| 2001/5/25 | 11122.03 | 11123.99 | 10993.79 | 11005.37 |
| 2001/5/29 | 11004.66 | 11066.01 | 10970.43 | 11039.14 |
| 2001/5/30 | 11032.96 | 11042.13 | 10864.83 | 10872.64 |
| 2001/5/31 | 10873.23 | 10978.96 | 10865.94 | 10911.94 |
| 2001/6/1 | 10913.57 | 11021.57 | 10835.49 | 10990.41 |
| 2001/6/4 | 10991.77 | 11071.67 | 10938.88 | 11061.52 |
| 2001/6/5 | 11061.39 | 11196.53 | 11043.44 | 11175.84 |
| 2001/6/6 | 11177.73 | 11179.68 | 11059.64 | 11070.24 |
| 2001/6/7 | 11069.58 | 11100.04 | 11008.95 | 11090.74 |
| 2001/6/8 | 11095.62 | 11096.46 | 10938.08 | 10977.00 |
| 2001/6/11 | 10974.79 | 10975.44 | 10871.34 | 10922.09 |
| 2001/6/12 | 10914.67 | 10982.14 | 10788.58 | 10948.38 |
| 2001/6/13 | 10942.00 | 11004.33 | 10866.52 | 10871.62 |
| 2001/6/14 | 10868.27 | 10868.48 | 10659.47 | 10690.13 |
| 2001/6/15 | 10680.81 | 10716.30 | 10566.55 | 10623.64 |
| 2001/6/18 | 10622.50 | 10709.05 | 10614.72 | 10645.38 |
| 2001/6/19 | 10654.30 | 10740.79 | 10563.66 | 10596.67 |
| 2001/6/20 | 10593.79 | 10702.07 | 10563.86 | 10647.33 |
| 2001/6/21 | 10646.39 | 10759.64 | 10597.14 | 10715.43 |
| 2001/6/22 | 10716.50 | 10724.69 | 10573.99 | 10604.59 |
| 2001/6/25 | 10607.88 | 10644.24 | 10468.12 | 10504.22 |
| 2001/6/26 | 10497.30 | 10534.21 | 10394.72 | 10472.48 |
| 2001/6/27 | 10470.35 | 10531.19 | 10408.00 | 10434.84 |
| 2001/6/28 | 10438.73 | 10646.45 | 10438.66 | 10566.21 |
| 2001/6/29 | 10565.27 | 10605.59 | 10491.60 | 10502.40 |
| 2001/7/2 | 10504.95 | 10638.87 | 10467.38 | 10593.72 |
| 2001/7/3 | 10588.89 | 10595.13 | 10531.52 | 10571.11 |
| 2001/7/5 | 10566.23 | 10567.64 | 10461.14 | 10479.86 |
| 2001/7/6 | 10476.73 | 10476.73 | 10220.14 | 10252.68 |
| 2001/7/9 | 10253.62 | 10323.11 | 10222.24 | 10299.40 |
| 2001/7/10 | 10300.82 | 10335.63 | 10162.71 | 10175.64 |
| 2001/7/11 | 10174.70 | 10274.02 | 10120.89 | 10241.02 |
| 2001/7/12 | 10269.31 | 10496.64 | 10269.31 | 10478.99 |
| 2001/7/13 | 10478.39 | 10549.76 | 10432.60 | 10539.06 |
| 2001/7/16 | 10537.98 | 10568.69 | 10446.60 | 10472.12 |
| 2001/7/17 | 10468.62 | 10628.48 | 10438.66 | 10606.39 |
| 2001/7/18 | 10594.54 | 10594.54 | 10480.88 | 10569.83 |
| 2001/7/19 | 10574.33 | 10679.12 | 10523.92 | 10610.00 |
| 2001/7/20 | 10606.19 | 10606.19 | 10529.25 | 10576.65 |
| 2001/7/23 | 10576.92 | 10595.40 | 10419.71 | 10424.42 |
| 2001/7/24 | 10423.80 | 10423.80 | 10203.69 | 10241.12 |
| 2001/7/25 | 10241.75 | 10405.67 | 10241.19 | 10405.67 |
| 2001/7/26 | 10403.46 | 10459.02 | 10284.09 | 10455.63 |
| 2001/7/27 | 10451.89 | 10460.12 | 10375.29 | 10416.67 |
| 2001/7/30 | 10418.68 | 10440.48 | 10361.45 | 10401.72 |
| 2001/7/31 | 10403.18 | 10595.05 | 10402.97 | 10522.81 |
| 2001/8/1 | 10527.38 | 10599.96 | 10484.20 | 10510.01 |
| 2001/8/2 | 10513.47 | 10609.65 | 10513.47 | 10551.18 |
| 2001/8/3 | 10550.01 | 10550.56 | 10433.07 | 10512.78 |
| 2001/8/6 | 10504.13 | 10504.13 | 10374.95 | 10401.31 |
| 2001/8/7 | 10399.03 | 10472.72 | 10376.05 | 10458.74 |
| 2001/8/8 | 10456.18 | 10479.64 | 10267.97 | 10293.50 |
| 2001/8/9 | 10291.15 | 10312.19 | 10205.56 | 10298.56 |
| 2001/8/10 | 10296.89 | 10433.46 | 10197.32 | 10416.25 |
| 2001/8/13 | 10411.90 | 10445.80 | 10367.06 | 10415.91 |
| 2001/8/14 | 10416.95 | 10478.81 | 10386.92 | 10412.17 |
| 2001/8/15 | 10407.05 | 10469.74 | 10340.76 | 10345.95 |
| 2001/8/16 | 10342.10 | 10395.21 | 10271.57 | 10392.52 |
| 2001/8/17 | 10385.46 | 10385.46 | 10180.93 | 10240.78 |
| 2001/8/20 | 10239.33 | 10320.07 | 10210.48 | 10320.07 |
| 2001/8/21 | 10320.07 | 10378.75 | 10156.02 | 10174.14 |
| 2001/8/22 | 10170.30 | 10305.13 | 10134.50 | 10276.90 |
| 2001/8/23 | 10276.41 | 10286.79 | 10213.52 | 10229.15 |
| 2001/8/24 | 10232.48 | 10440.68 | 10223.76 | 10423.17 |
| 2001/8/27 | 10422.76 | 10441.37 | 10382.35 | 10382.35 |
| 2001/8/28 | 10382.56 | 10382.83 | 10214.34 | 10222.03 |
| 2001/8/29 | 10224.45 | 10267.70 | 10075.61 | 10090.90 |
| 2001/8/30 | 10077.07 | 10117.54 | 9869.14 | 9919.58 |
| 2001/8/31 | 9918.96 | 10036.94 | 9887.20 | 9949.75 |
| 2001/9/4 | 9946.98 | 10182.38 | 9894.88 | 9997.49 |
| 2001/9/5 | 9998.12 | 10066.69 | 9885.88 | 10033.27 |
| 2001/9/6 | 10028.35 | 10028.35 | 9826.09 | 9840.84 |
| 2001/9/7 | 9841.25 | 9842.08 | 9558.39 | 9605.85 |
| 2001/9/10 | 9603.36 | 9671.80 | 9493.55 | 9605.51 |
| 2001/9/17 | 9580.32 | 9580.32 | 8883.40 | 8920.70 |
| 2001/9/18 | 8922.70 | 9022.06 | 8861.05 | 8903.40 |
| 2001/9/19 | 8903.54 | 8945.47 | 8480.21 | 8759.13 |
| 2001/9/20 | 8748.61 | 8748.82 | 8375.72 | 8376.21 |
| 2001/9/21 | 8356.56 | 8438.41 | 8062.34 | 8235.81 |
| 2001/9/24 | 8242.32 | 8649.39 | 8242.32 | 8603.86 |
| 2001/9/25 | 8605.59 | 8695.54 | 8506.36 | 8659.97 |
| 2001/9/26 | 8660.06 | 8718.16 | 8527.05 | 8567.39 |
| 2001/9/27 | 8567.46 | 8681.42 | 8471.97 | 8681.42 |
| 2001/9/28 | 8679.07 | 8856.55 | 8679.00 | 8847.56 |
| 2001/10/1 | 8845.97 | 8850.67 | 8732.14 | 8836.83 |
| 2001/10/2 | 8836.69 | 8950.59 | 8798.43 | 8950.59 |
| 2001/10/3 | 8946.02 | 9148.35 | 8860.84 | 9123.78 |
| 2001/10/4 | 9127.24 | 9187.37 | 9045.38 | 9060.88 |
| 2001/10/5 | 9058.83 | 9131.74 | 8951.07 | 9119.77 |
| 2001/10/8 | 9115.75 | 9144.81 | 9012.30 | 9067.94 |
| 2001/10/9 | 9066.56 | 9086.97 | 9004.14 | 9052.44 |
| 2001/10/10 | 9052.30 | 9252.90 | 9000.14 | 9240.86 |
| 2001/10/11 | 9242.63 | 9432.04 | 9242.63 | 9410.45 |
| 2001/10/12 | 9409.07 | 9409.07 | 9193.73 | 9344.16 |
| 2001/10/15 | 9340.84 | 9352.05 | 9238.78 | 9347.62 |
| 2001/10/16 | 9346.31 | 9411.14 | 9298.70 | 9384.23 |
| 2001/10/17 | 9389.76 | 9489.33 | 9226.95 | 9232.97 |
| 2001/10/18 | 9230.75 | 9233.94 | 9134.30 | 9163.22 |
| 2001/10/19 | 9162.81 | 9218.02 | 9080.81 | 9204.11 |
| 2001/10/22 | 9203.91 | 9392.81 | 9167.45 | 9377.03 |
| 2001/10/23 | 9379.17 | 9439.21 | 9300.37 | 9340.08 |
| 2001/10/24 | 9341.40 | 9388.86 | 9278.70 | 9345.62 |
| 2001/10/25 | 9342.29 | 9462.90 | 9177.89 | 9462.90 |
| 2001/10/26 | 9462.28 | 9598.17 | 9423.32 | 9545.17 |
| 2001/10/29 | 9543.37 | 9543.37 | 9269.50 | 9269.50 |
| 2001/10/30 | 9264.52 | 9264.52 | 9065.59 | 9121.98 |
| 2001/10/31 | 9123.64 | 9223.07 | 9064.41 | 9075.14 |
| 2001/11/1 | 9087.45 | 9284.45 | 9014.46 | 9263.90 |
| 2001/11/2 | 9264.52 | 9343.82 | 9209.65 | 9323.54 |
| 2001/11/5 | 9326.59 | 9476.45 | 9326.17 | 9441.03 |
| 2001/11/6 | 9437.09 | 9600.60 | 9386.51 | 9591.12 |
| 2001/11/7 | 9584.68 | 9644.12 | 9522.41 | 9554.37 |
| 2001/11/8 | 9558.39 | 9721.75 | 9558.39 | 9587.52 |
| 2001/11/9 | 9586.96 | 9630.41 | 9519.77 | 9608.00 |
| 2001/11/12 | 9606.13 | 9606.13 | 9408.58 | 9554.37 |
| 2001/11/13 | 9551.43 | 9755.78 | 9551.43 | 9750.95 |
| 2001/11/14 | 9751.13 | 9859.38 | 9741.41 | 9823.61 |
| 2001/11/15 | 9824.65 | 9903.04 | 9808.25 | 9872.39 |
| 2001/11/16 | 9871.51 | 9908.79 | 9792.47 | 9866.99 |
| 2001/11/19 | 9870.45 | 9976.46 | 9870.45 | 9976.46 |
| 2001/11/20 | 9968.64 | 9976.73 | 9893.49 | 9901.38 |
| 2001/11/21 | 9894.19 | 9894.19 | 9796.41 | 9834.68 |
| 2001/11/23 | 9833.09 | 9961.58 | 9833.02 | 9959.71 |
| 2001/11/26 | 9961.58 | 9992.79 | 9903.81 | 9982.75 |
| 2001/11/27 | 9980.33 | 9992.72 | 9831.15 | 9872.60 |
| 2001/11/28 | 9867.06 | 9867.20 | 9706.61 | 9711.86 |
| 2001/11/29 | 9710.34 | 9829.42 | 9691.39 | 9829.42 |
| 2001/11/30 | 9828.80 | 9891.58 | 9802.91 | 9851.56 |
| 2001/12/3 | 9848.93 | 9848.93 | 9703.90 | 9763.96 |
| 2001/12/4 | 9765.55 | 9893.84 | 9743.05 | 9893.84 |
| 2001/12/5 | 9891.35 | 10142.32 | 9891.35 | 10114.29 |
| 2001/12/6 | 10113.53 | 10169.44 | 10079.77 | 10099.14 |
| 2001/12/7 | 10099.14 | 10099.21 | 10002.41 | 10049.46 |
| 2001/12/10 | 10047.04 | 10075.61 | 9921.45 | 9921.45 |
| 2001/12/11 | 9925.60 | 10015.90 | 9866.85 | 9888.37 |
| 2001/12/12 | 9887.27 | 9919.72 | 9806.10 | 9894.81 |
| 2001/12/13 | 9889.13 | 9889.20 | 9745.07 | 9766.45 |
| 2001/12/14 | 9764.72 | 9848.45 | 9736.42 | 9811.15 |
| 2001/12/17 | 9809.42 | 9930.93 | 9798.84 | 9891.97 |
| 2001/12/18 | 9893.22 | 10015.34 | 9892.59 | 9998.39 |
| 2001/12/19 | 9994.59 | 10088.34 | 9919.79 | 10070.49 |
| 2001/12/20 | 10064.13 | 10076.03 | 9985.18 | 9985.18 |
| 2001/12/21 | 9986.84 | 10069.50 | 9986.84 | 10035.34 |
| 2001/12/24 | 10036.59 | 10072.91 | 10034.44 | 10035.34 |
| 2001/12/26 | 10035.55 | 10169.09 | 10034.93 | 10088.14 |
| 2001/12/27 | 10088.71 | 10147.23 | 10080.87 | 10131.31 |
| 2001/12/28 | 10133.94 | 10184.45 | 10109.86 | 10136.99 |
| 2001/12/31 | 10136.36 | 10137.61 | 10019.15 | 10021.57 |
指数時系列データ：ニューヨークダウ：日足：2001年
C.先物指数過去データ