| 日付 | 始値 | 高値 | 安値 | 終値 |
| 2002/1/2 | 10021.71 | 10074.02 | 9935.70 | 10073.40 |
| 2002/1/3 | 10073.88 | 10174.01 | 10051.95 | 10172.14 |
| 2002/1/4 | 10176.84 | 10283.67 | 10174.84 | 10259.74 |
| 2002/1/7 | 10261.33 | 10300.15 | 10188.12 | 10197.05 |
| 2002/1/8 | 10195.76 | 10211.23 | 10121.35 | 10150.55 |
| 2002/1/9 | 10153.18 | 10270.88 | 10069.45 | 10094.09 |
| 2002/1/10 | 10092.50 | 10101.77 | 10032.23 | 10067.86 |
| 2002/1/11 | 10069.52 | 10098.38 | 9985.25 | 9987.53 |
| 2002/1/14 | 9985.38 | 9985.38 | 9889.27 | 9891.42 |
| 2002/1/15 | 9892.73 | 9986.21 | 9865.61 | 9924.15 |
| 2002/1/16 | 9916.54 | 9916.54 | 9711.10 | 9712.27 |
| 2002/1/17 | 9712.21 | 9857.79 | 9712.21 | 9850.04 |
| 2002/1/18 | 9830.94 | 9830.94 | 9738.43 | 9771.85 |
| 2002/1/22 | 9772.34 | 9842.84 | 9696.57 | 9713.80 |
| 2002/1/23 | 9710.96 | 9773.37 | 9680.51 | 9730.96 |
| 2002/1/24 | 9734.21 | 9856.97 | 9734.21 | 9796.07 |
| 2002/1/25 | 9793.23 | 9897.85 | 9755.11 | 9840.08 |
| 2002/1/28 | 9843.05 | 9894.53 | 9798.56 | 9865.75 |
| 2002/1/29 | 9865.54 | 9908.16 | 9616.65 | 9618.24 |
| 2002/1/30 | 9619.14 | 9775.59 | 9529.46 | 9762.86 |
| 2002/1/31 | 9763.20 | 9922.49 | 9763.20 | 9920.00 |
| 2002/2/1 | 9923.04 | 9943.94 | 9860.69 | 9907.26 |
| 2002/2/4 | 9905.46 | 9905.46 | 9677.54 | 9687.09 |
| 2002/2/5 | 9684.74 | 9773.72 | 9603.99 | 9685.43 |
| 2002/2/6 | 9682.04 | 9733.10 | 9608.21 | 9653.39 |
| 2002/2/7 | 9650.97 | 9743.05 | 9624.12 | 9625.44 |
| 2002/2/8 | 9627.65 | 9745.56 | 9580.32 | 9744.24 |
| 2002/2/11 | 9739.81 | 9892.80 | 9710.68 | 9884.78 |
| 2002/2/12 | 9880.35 | 9906.02 | 9811.64 | 9863.74 |
| 2002/2/13 | 9856.99 | 9998.25 | 9856.99 | 9989.67 |
| 2002/2/14 | 9989.67 | 10052.29 | 9959.23 | 10001.99 |
| 2002/2/15 | 10000.83 | 10007.46 | 9893.77 | 9903.04 |
| 2002/2/19 | 9899.24 | 9899.38 | 9734.90 | 9745.14 |
| 2002/2/20 | 9742.37 | 9956.05 | 9734.21 | 9941.17 |
| 2002/2/21 | 9933.56 | 10029.94 | 9831.98 | 9834.68 |
| 2002/2/22 | 9834.89 | 10002.54 | 9796.14 | 9968.15 |
| 2002/2/25 | 9969.75 | 10172.62 | 9966.36 | 10145.71 |
| 2002/2/26 | 10145.86 | 10186.88 | 10033.75 | 10115.26 |
| 2002/2/27 | 10117.65 | 10255.24 | 10058.66 | 10127.58 |
| 2002/2/28 | 10130.28 | 10238.70 | 10104.88 | 10106.13 |
| 2002/3/1 | 10111.04 | 10374.88 | 10111.04 | 10368.86 |
| 2002/3/4 | 10368.10 | 10600.10 | 10366.78 | 10586.82 |
| 2002/3/5 | 10591.38 | 10596.09 | 10425.05 | 10433.41 |
| 2002/3/6 | 10431.96 | 10601.51 | 10425.80 | 10574.29 |
| 2002/3/7 | 10578.10 | 10606.88 | 10468.64 | 10525.37 |
| 2002/3/8 | 10531.67 | 10663.83 | 10531.67 | 10572.49 |
| 2002/3/11 | 10570.07 | 10647.09 | 10526.00 | 10611.24 |
| 2002/3/12 | 10604.32 | 10639.68 | 10510.91 | 10632.35 |
| 2002/3/13 | 10620.17 | 10620.17 | 10474.17 | 10501.85 |
| 2002/3/14 | 10501.29 | 10551.11 | 10474.72 | 10517.14 |
| 2002/3/15 | 10516.45 | 10607.23 | 10511.47 | 10607.23 |
| 2002/3/18 | 10608.54 | 10661.06 | 10525.03 | 10577.75 |
| 2002/3/19 | 10578.38 | 10673.10 | 10577.48 | 10635.25 |
| 2002/3/20 | 10626.85 | 10626.98 | 10496.04 | 10501.57 |
| 2002/3/21 | 10501.99 | 10505.72 | 10354.74 | 10479.84 |
| 2002/3/22 | 10477.70 | 10491.19 | 10386.36 | 10427.67 |
| 2002/3/25 | 10428.43 | 10449.26 | 10280.77 | 10281.67 |
| 2002/3/26 | 10280.51 | 10432.86 | 10276.76 | 10353.36 |
| 2002/3/27 | 10351.28 | 10453.90 | 10337.86 | 10426.91 |
| 2002/3/28 | 10429.68 | 10502.61 | 10403.73 | 10403.94 |
| 2002/4/1 | 10402.07 | 10402.07 | 10263.68 | 10362.70 |
| 2002/4/2 | 10352.46 | 10352.46 | 10264.86 | 10313.71 |
| 2002/4/3 | 10311.81 | 10339.86 | 10139.48 | 10198.29 |
| 2002/4/4 | 10199.54 | 10261.88 | 10157.26 | 10235.17 |
| 2002/4/5 | 10235.80 | 10335.30 | 10217.39 | 10271.64 |
| 2002/4/8 | 10258.91 | 10258.91 | 10120.87 | 10249.08 |
| 2002/4/9 | 10249.84 | 10304.99 | 10201.13 | 10208.67 |
| 2002/4/10 | 10210.40 | 10394.67 | 10210.40 | 10381.73 |
| 2002/4/11 | 10378.89 | 10378.89 | 10154.28 | 10176.08 |
| 2002/4/12 | 10178.57 | 10237.94 | 10138.65 | 10190.82 |
| 2002/4/15 | 10189.57 | 10225.76 | 10070.49 | 10093.67 |
| 2002/4/16 | 10100.38 | 10308.17 | 10100.11 | 10301.32 |
| 2002/4/17 | 10299.66 | 10326.44 | 10188.26 | 10220.78 |
| 2002/4/18 | 10219.47 | 10258.84 | 10057.00 | 10205.28 |
| 2002/4/19 | 10212.69 | 10270.88 | 10212.69 | 10257.11 |
| 2002/4/22 | 10256.00 | 10256.00 | 10109.24 | 10136.43 |
| 2002/4/23 | 10137.20 | 10177.13 | 10069.46 | 10089.24 |
| 2002/4/24 | 10090.07 | 10163.42 | 10027.66 | 10030.43 |
| 2002/4/25 | 10028.70 | 10039.56 | 9926.57 | 10035.06 |
| 2002/4/26 | 10037.42 | 10082.67 | 9910.72 | 9910.72 |
| 2002/4/29 | 9910.52 | 9937.09 | 9811.57 | 9819.87 |
| 2002/4/30 | 9818.90 | 10006.28 | 9818.90 | 9946.22 |
| 2002/5/1 | 9944.90 | 10086.61 | 9830.67 | 10059.63 |
| 2002/5/2 | 10057.62 | 10117.54 | 10040.12 | 10091.87 |
| 2002/5/3 | 10091.73 | 10092.08 | 9943.71 | 10006.63 |
| 2002/5/6 | 10005.80 | 10023.86 | 9807.69 | 9808.04 |
| 2002/5/7 | 9810.53 | 9919.03 | 9810.53 | 9836.55 |
| 2002/5/8 | 9847.96 | 10148.94 | 9847.96 | 10141.83 |
| 2002/5/9 | 10137.96 | 10144.74 | 10016.73 | 10037.42 |
| 2002/5/10 | 10040.25 | 10062.05 | 9922.35 | 9939.92 |
| 2002/5/13 | 9938.82 | 10110.97 | 9920.20 | 10109.66 |
| 2002/5/14 | 10119.34 | 10304.44 | 10119.34 | 10298.14 |
| 2002/5/15 | 10288.56 | 10349.07 | 10223.69 | 10243.68 |
| 2002/5/16 | 10242.11 | 10318.83 | 10230.68 | 10289.21 |
| 2002/5/17 | 10291.05 | 10353.43 | 10256.72 | 10353.08 |
| 2002/5/20 | 10348.93 | 10348.93 | 10211.72 | 10229.50 |
| 2002/5/21 | 10229.08 | 10292.95 | 10086.55 | 10105.71 |
| 2002/5/22 | 10098.58 | 10157.88 | 10063.50 | 10157.88 |
| 2002/5/23 | 10158.30 | 10216.08 | 10086.96 | 10216.08 |
| 2002/5/24 | 10211.92 | 10217.67 | 10084.75 | 10104.26 |
| 2002/5/28 | 10106.54 | 10118.51 | 9961.86 | 9981.58 |
| 2002/5/29 | 9976.94 | 9988.50 | 9922.97 | 9923.04 |
| 2002/5/30 | 9915.01 | 9943.52 | 9802.23 | 9911.69 |
| 2002/5/31 | 9915.15 | 10042.26 | 9915.01 | 9925.25 |
| 2002/6/3 | 9923.94 | 9986.49 | 9704.18 | 9709.79 |
| 2002/6/4 | 9710.34 | 9739.41 | 9592.79 | 9687.84 |
| 2002/6/5 | 9688.53 | 9800.89 | 9688.32 | 9796.80 |
| 2002/6/6 | 9795.70 | 9802.55 | 9594.66 | 9624.64 |
| 2002/6/7 | 9592.38 | 9636.47 | 9472.54 | 9589.67 |
| 2002/6/10 | 9587.38 | 9718.09 | 9562.54 | 9645.40 |
| 2002/6/11 | 9647.62 | 9758.80 | 9508.69 | 9517.26 |
| 2002/6/12 | 9515.12 | 9624.77 | 9449.98 | 9617.71 |
| 2002/6/13 | 9612.87 | 9625.40 | 9491.86 | 9502.80 |
| 2002/6/14 | 9498.92 | 9498.92 | 9260.99 | 9474.21 |
| 2002/6/17 | 9476.50 | 9687.77 | 9476.50 | 9687.42 |
| 2002/6/18 | 9684.52 | 9721.75 | 9636.96 | 9706.12 |
| 2002/6/19 | 9702.00 | 9733.39 | 9542.74 | 9561.57 |
| 2002/6/20 | 9561.64 | 9573.89 | 9425.88 | 9431.77 |
| 2002/6/21 | 9430.66 | 9430.66 | 9220.63 | 9253.79 |
| 2002/6/24 | 9252.47 | 9369.95 | 9083.56 | 9281.82 |
| 2002/6/25 | 9285.56 | 9413.08 | 9111.25 | 9126.82 |
| 2002/6/26 | 9108.22 | 9160.81 | 8926.57 | 9120.11 |
| 2002/6/27 | 9122.12 | 9269.92 | 9034.96 | 9269.92 |
| 2002/6/28 | 9270.33 | 9362.82 | 9237.73 | 9243.26 |
| 2002/7/1 | 9239.25 | 9327.44 | 9106.89 | 9109.79 |
| 2002/7/2 | 9104.95 | 9135.82 | 8960.54 | 9007.75 |
| 2002/7/3 | 9006.37 | 9070.89 | 8897.54 | 9054.97 |
| 2002/7/5 | 9061.54 | 9379.85 | 9061.54 | 9379.50 |
| 2002/7/8 | 9375.70 | 9410.38 | 9240.36 | 9274.90 |
| 2002/7/9 | 9273.38 | 9318.10 | 9081.96 | 9096.09 |
| 2002/7/10 | 9098.16 | 9134.23 | 8811.70 | 8813.50 |
| 2002/7/11 | 8812.12 | 8854.90 | 8605.34 | 8801.53 |
| 2002/7/12 | 8805.33 | 8849.22 | 8599.66 | 8684.53 |
| 2002/7/15 | 8681.28 | 8681.90 | 8244.87 | 8639.19 |
| 2002/7/16 | 8635.31 | 8635.66 | 8406.45 | 8473.11 |
| 2002/7/17 | 8476.21 | 8723.37 | 8452.76 | 8542.48 |
| 2002/7/18 | 8540.47 | 8621.95 | 8404.43 | 8409.49 |
| 2002/7/19 | 8406.10 | 8406.10 | 7966.72 | 8019.26 |
| 2002/7/22 | 8015.04 | 8103.86 | 7717.29 | 7784.58 |
| 2002/7/23 | 7785.55 | 7894.41 | 7682.89 | 7702.34 |
| 2002/7/24 | 7698.46 | 8202.02 | 7532.66 | 8191.29 |
| 2002/7/25 | 8185.89 | 8309.39 | 7945.95 | 8186.31 |
| 2002/7/26 | 8192.61 | 8267.72 | 8114.59 | 8264.39 |
| 2002/7/29 | 8267.99 | 8711.88 | 8267.99 | 8711.88 |
| 2002/7/30 | 8707.03 | 8762.14 | 8540.12 | 8680.03 |
| 2002/7/31 | 8678.65 | 8736.73 | 8537.10 | 8736.59 |
| 2002/8/1 | 8732.58 | 8734.31 | 8479.90 | 8506.62 |
| 2002/8/2 | 8504.96 | 8508.77 | 8203.82 | 8313.13 |
| 2002/8/5 | 8312.92 | 8312.92 | 8030.82 | 8043.63 |
| 2002/8/6 | 8049.93 | 8418.15 | 8049.93 | 8274.09 |
| 2002/8/7 | 8282.25 | 8460.17 | 8214.62 | 8456.15 |
| 2002/8/8 | 8456.29 | 8717.42 | 8430.33 | 8712.02 |
| 2002/8/9 | 8707.24 | 8796.68 | 8575.98 | 8745.45 |
| 2002/8/12 | 8741.92 | 8742.06 | 8582.01 | 8688.89 |
| 2002/8/13 | 8683.15 | 8745.52 | 8473.32 | 8482.39 |
| 2002/8/14 | 8479.14 | 8748.29 | 8353.07 | 8743.31 |
| 2002/8/15 | 8745.04 | 8854.21 | 8687.92 | 8818.14 |
| 2002/8/16 | 8813.07 | 8837.52 | 8709.39 | 8778.06 |
| 2002/8/19 | 8777.09 | 8994.12 | 8753.52 | 8990.79 |
| 2002/8/20 | 8986.50 | 8986.50 | 8822.02 | 8872.07 |
| 2002/8/21 | 8866.14 | 8974.36 | 8798.89 | 8957.23 |
| 2002/8/22 | 8961.18 | 9077.01 | 8926.92 | 9053.64 |
| 2002/8/23 | 9051.49 | 9051.49 | 8829.96 | 8872.96 |
| 2002/8/26 | 8873.93 | 8949.53 | 8756.02 | 8919.01 |
| 2002/8/27 | 8917.49 | 9017.02 | 8782.03 | 8824.41 |
| 2002/8/28 | 8823.93 | 8823.99 | 8646.19 | 8694.09 |
| 2002/8/29 | 8690.69 | 8742.01 | 8558.02 | 8670.99 |
| 2002/8/30 | 8669.26 | 8783.35 | 8605.87 | 8663.50 |
| 2002/9/3 | 8659.27 | 8659.27 | 8304.30 | 8308.05 |
| 2002/9/4 | 8308.53 | 8452.59 | 8280.40 | 8425.12 |
| 2002/9/5 | 8420.20 | 8420.20 | 8217.05 | 8283.70 |
| 2002/9/6 | 8296.46 | 8474.71 | 8296.46 | 8427.20 |
| 2002/9/9 | 8425.88 | 8558.01 | 8315.47 | 8519.38 |
| 2002/9/10 | 8520.14 | 8602.61 | 8502.32 | 8602.61 |
| 2002/9/11 | 8604.27 | 8726.90 | 8570.22 | 8581.17 |
| 2002/9/12 | 8574.94 | 8574.94 | 8359.09 | 8379.41 |
| 2002/9/13 | 8377.68 | 8378.44 | 8247.84 | 8312.69 |
| 2002/9/16 | 8311.79 | 8389.26 | 8257.69 | 8380.18 |
| 2002/9/17 | 8386.35 | 8482.34 | 8192.01 | 8207.55 |
| 2002/9/18 | 8203.07 | 8253.32 | 8051.91 | 8172.45 |
| 2002/9/19 | 8170.65 | 8170.65 | 7939.83 | 7942.39 |
| 2002/9/20 | 7945.93 | 8017.37 | 7922.07 | 7986.02 |
| 2002/9/23 | 7984.77 | 7984.77 | 7788.42 | 7872.15 |
| 2002/9/24 | 7871.23 | 7871.23 | 7666.00 | 7683.13 |
| 2002/9/25 | 7687.16 | 7891.28 | 7665.66 | 7841.82 |
| 2002/9/26 | 7844.62 | 8012.42 | 7844.62 | 7997.12 |
| 2002/9/27 | 7996.01 | 7996.01 | 7694.72 | 7701.45 |
| 2002/9/30 | 7698.81 | 7698.81 | 7460.78 | 7591.93 |
| 2002/10/1 | 7593.04 | 7940.59 | 7593.04 | 7938.79 |
| 2002/10/2 | 7936.57 | 7969.37 | 7742.02 | 7755.61 |
| 2002/10/3 | 7753.46 | 7913.47 | 7693.33 | 7717.19 |
| 2002/10/4 | 7719.34 | 7784.81 | 7472.01 | 7528.40 |
| 2002/10/7 | 7528.68 | 7637.91 | 7404.94 | 7422.84 |
| 2002/10/8 | 7425.82 | 7622.66 | 7331.42 | 7501.49 |
| 2002/10/9 | 7499.96 | 7500.03 | 7282.39 | 7286.27 |
| 2002/10/10 | 7286.34 | 7560.93 | 7197.49 | 7533.95 |
| 2002/10/11 | 7540.74 | 7901.26 | 7540.74 | 7850.29 |
| 2002/10/14 | 7848.21 | 7915.00 | 7745.70 | 7877.40 |
| 2002/10/15 | 7883.23 | 8255.68 | 7883.23 | 8255.68 |
| 2002/10/16 | 8232.10 | 8232.10 | 8013.41 | 8036.03 |
| 2002/10/17 | 8038.31 | 8318.45 | 8038.24 | 8275.04 |
| 2002/10/18 | 8287.72 | 8331.56 | 8147.20 | 8322.40 |
| 2002/10/21 | 8320.74 | 8547.83 | 8230.50 | 8538.24 |
| 2002/10/22 | 8534.08 | 8534.08 | 8376.15 | 8450.16 |
| 2002/10/23 | 8448.56 | 8494.76 | 8294.38 | 8494.27 |
| 2002/10/24 | 8495.38 | 8558.63 | 8277.87 | 8317.34 |
| 2002/10/25 | 8317.48 | 8445.30 | 8258.52 | 8443.99 |
| 2002/10/28 | 8448.98 | 8531.45 | 8325.45 | 8368.04 |
| 2002/10/29 | 8367.28 | 8399.74 | 8198.04 | 8368.94 |
| 2002/10/30 | 8363.95 | 8459.31 | 8307.42 | 8427.41 |
| 2002/10/31 | 8427.34 | 8493.92 | 8336.34 | 8397.03 |
| 2002/11/1 | 8395.64 | 8542.27 | 8309.50 | 8517.64 |
| 2002/11/4 | 8521.60 | 8730.64 | 8521.60 | 8571.60 |
| 2002/11/5 | 8568.76 | 8691.38 | 8544.42 | 8678.27 |
| 2002/11/6 | 8677.17 | 8800.00 | 8590.19 | 8771.01 |
| 2002/11/7 | 8766.08 | 8766.22 | 8549.82 | 8586.24 |
| 2002/11/8 | 8585.75 | 8668.91 | 8498.92 | 8537.13 |
| 2002/11/11 | 8535.81 | 8535.88 | 8349.53 | 8358.95 |
| 2002/11/12 | 8356.73 | 8504.67 | 8356.73 | 8386.00 |
| 2002/11/13 | 8380.32 | 8493.51 | 8298.68 | 8398.49 |
| 2002/11/14 | 8403.69 | 8545.11 | 8403.69 | 8542.13 |
| 2002/11/15 | 8535.64 | 8583.95 | 8460.77 | 8579.09 |
| 2002/11/18 | 8579.74 | 8636.24 | 8480.68 | 8486.57 |
| 2002/11/19 | 8484.93 | 8546.84 | 8405.12 | 8474.78 |
| 2002/11/20 | 8469.57 | 8643.03 | 8439.06 | 8623.01 |
| 2002/11/21 | 8625.48 | 8856.57 | 8625.48 | 8845.15 |
| 2002/11/22 | 8842.41 | 8880.39 | 8801.00 | 8804.84 |
| 2002/11/25 | 8804.97 | 8868.87 | 8756.02 | 8849.40 |
| 2002/11/26 | 8844.12 | 8844.40 | 8670.18 | 8676.42 |
| 2002/11/27 | 8678.96 | 8939.91 | 8678.96 | 8931.68 |
| 2002/11/29 | 8933.67 | 8950.33 | 8891.29 | 8896.09 |
| 2002/12/2 | 8902.95 | 9043.37 | 8787.15 | 8862.57 |
| 2002/12/3 | 8861.13 | 8861.13 | 8721.88 | 8742.93 |
| 2002/12/4 | 8734.22 | 8811.62 | 8653.38 | 8737.85 |
| 2002/12/5 | 8740.66 | 8769.05 | 8608.75 | 8623.28 |
| 2002/12/6 | 8620.88 | 8679.51 | 8501.86 | 8645.77 |
| 2002/12/9 | 8643.99 | 8643.99 | 8473.00 | 8473.41 |
| 2002/12/10 | 8473.61 | 8578.99 | 8469.55 | 8574.26 |
| 2002/12/11 | 8571.52 | 8625.89 | 8487.53 | 8589.14 |
| 2002/12/12 | 8590.99 | 8615.13 | 8510.84 | 8538.40 |
| 2002/12/13 | 8536.07 | 8536.07 | 8422.94 | 8433.71 |
| 2002/12/16 | 8436.59 | 8627.54 | 8434.74 | 8627.40 |
| 2002/12/17 | 8626.99 | 8638.64 | 8525.03 | 8535.39 |
| 2002/12/18 | 8531.31 | 8531.38 | 8407.72 | 8447.35 |
| 2002/12/19 | 8441.94 | 8505.23 | 8327.78 | 8364.80 |
| 2002/12/20 | 8367.41 | 8513.65 | 8367.41 | 8511.32 |
| 2002/12/23 | 8511.39 | 8554.04 | 8462.64 | 8493.29 |
| 2002/12/24 | 8491.99 | 8491.99 | 8443.65 | 8448.11 |
| 2002/12/26 | 8448.86 | 8565.01 | 8408.71 | 8432.61 |
| 2002/12/27 | 8429.28 | 8449.41 | 8285.14 | 8303.78 |
| 2002/12/30 | 8304.06 | 8364.74 | 8252.51 | 8332.85 |
| 2002/12/31 | 8332.24 | 8361.31 | 8242.91 | 8341.63 |
指数時系列データ：ニューヨークダウ：日足：2002年
C.先物指数過去データ