| 日付 | 始値 | 高値 | 安値 | 終値 |
| 2005/1/3 | 10783.75 | 10867.39 | 10710.07 | 10729.43 |
| 2005/1/4 | 10727.81 | 10769.56 | 10605.15 | 10630.78 |
| 2005/1/5 | 10629.53 | 10684.43 | 10597.75 | 10597.83 |
| 2005/1/6 | 10593.19 | 10667.58 | 10589.33 | 10622.88 |
| 2005/1/7 | 10624.80 | 10653.25 | 10571.74 | 10603.96 |
| 2005/1/10 | 10603.44 | 10663.74 | 10582.38 | 10621.03 |
| 2005/1/11 | 10619.77 | 10619.77 | 10531.54 | 10556.22 |
| 2005/1/12 | 10561.32 | 10622.88 | 10499.47 | 10617.78 |
| 2005/1/13 | 10617.41 | 10618.15 | 10485.73 | 10505.83 |
| 2005/1/14 | 10506.71 | 10567.01 | 10503.76 | 10558.00 |
| 2005/1/18 | 10554.23 | 10628.94 | 10500.58 | 10628.79 |
| 2005/1/19 | 10626.05 | 10626.28 | 10536.49 | 10539.97 |
| 2005/1/20 | 10538.90 | 10546.77 | 10457.94 | 10471.47 |
| 2005/1/21 | 10471.98 | 10512.18 | 10390.85 | 10392.99 |
| 2005/1/24 | 10393.58 | 10442.87 | 10368.61 | 10368.61 |
| 2005/1/25 | 10369.42 | 10509.83 | 10369.42 | 10461.56 |
| 2005/1/26 | 10463.19 | 10531.99 | 10463.19 | 10498.59 |
| 2005/1/27 | 10498.14 | 10498.14 | 10429.94 | 10467.40 |
| 2005/1/28 | 10470.58 | 10488.39 | 10386.56 | 10427.20 |
| 2005/1/31 | 10428.76 | 10510.19 | 10428.76 | 10489.94 |
| 2005/2/1 | 10489.72 | 10570.26 | 10489.64 | 10551.94 |
| 2005/2/2 | 10551.05 | 10616.37 | 10544.48 | 10596.79 |
| 2005/2/3 | 10592.21 | 10601.15 | 10550.09 | 10593.10 |
| 2005/2/4 | 10593.17 | 10723.89 | 10586.89 | 10716.13 |
| 2005/2/7 | 10715.76 | 10733.50 | 10699.73 | 10715.76 |
| 2005/2/8 | 10712.51 | 10744.51 | 10695.96 | 10724.63 |
| 2005/2/9 | 10717.76 | 10741.55 | 10660.42 | 10664.11 |
| 2005/2/10 | 10665.00 | 10763.94 | 10664.33 | 10749.61 |
| 2005/2/11 | 10742.92 | 10829.19 | 10703.43 | 10796.01 |
| 2005/2/14 | 10795.72 | 10802.29 | 10773.18 | 10791.13 |
| 2005/2/15 | 10791.06 | 10852.39 | 10779.31 | 10837.32 |
| 2005/2/16 | 10832.03 | 10853.43 | 10794.16 | 10834.88 |
| 2005/2/17 | 10835.03 | 10841.16 | 10752.34 | 10754.26 |
| 2005/2/18 | 10755.15 | 10792.02 | 10730.32 | 10785.22 |
| 2005/2/22 | 10783.38 | 10783.45 | 10610.54 | 10611.20 |
| 2005/2/23 | 10609.28 | 10700.69 | 10608.98 | 10673.79 |
| 2005/2/24 | 10672.24 | 10755.74 | 10647.34 | 10748.79 |
| 2005/2/25 | 10748.42 | 10845.60 | 10735.77 | 10841.60 |
| 2005/2/28 | 10842.05 | 10842.05 | 10730.47 | 10766.23 |
| 2005/3/1 | 10769.04 | 10849.14 | 10769.04 | 10830.00 |
| 2005/3/2 | 10825.68 | 10869.83 | 10774.29 | 10811.97 |
| 2005/3/3 | 10812.27 | 10869.17 | 10767.19 | 10833.03 |
| 2005/3/4 | 10834.51 | 10962.42 | 10834.29 | 10940.55 |
| 2005/3/7 | 10940.55 | 10984.46 | 10931.46 | 10936.86 |
| 2005/3/8 | 10935.60 | 10952.45 | 10900.13 | 10912.62 |
| 2005/3/9 | 10912.32 | 10923.18 | 10802.06 | 10805.62 |
| 2005/3/10 | 10806.28 | 10875.52 | 10780.35 | 10851.51 |
| 2005/3/11 | 10845.30 | 10872.35 | 10758.55 | 10774.36 |
| 2005/3/14 | 10773.92 | 10805.47 | 10754.41 | 10804.51 |
| 2005/3/15 | 10804.29 | 10838.65 | 10745.10 | 10745.10 |
| 2005/3/16 | 10741.63 | 10741.63 | 10612.38 | 10633.07 |
| 2005/3/17 | 10633.30 | 10658.64 | 10598.34 | 10626.35 |
| 2005/3/18 | 10627.83 | 10653.69 | 10557.04 | 10629.67 |
| 2005/3/21 | 10629.90 | 10630.49 | 10534.06 | 10565.39 |
| 2005/3/22 | 10565.39 | 10609.95 | 10470.28 | 10470.51 |
| 2005/3/23 | 10470.58 | 10497.42 | 10430.53 | 10456.02 |
| 2005/3/24 | 10457.06 | 10518.63 | 10442.87 | 10442.87 |
| 2005/3/28 | 10444.13 | 10533.55 | 10439.99 | 10485.65 |
| 2005/3/29 | 10485.65 | 10520.84 | 10396.24 | 10405.70 |
| 2005/3/30 | 10405.77 | 10544.18 | 10404.81 | 10540.93 |
| 2005/3/31 | 10541.59 | 10542.04 | 10490.38 | 10503.76 |
| 2005/4/1 | 10504.57 | 10568.93 | 10381.02 | 10404.30 |
| 2005/4/4 | 10401.71 | 10444.28 | 10356.71 | 10421.14 |
| 2005/4/5 | 10421.14 | 10476.49 | 10419.44 | 10458.46 |
| 2005/4/6 | 10453.45 | 10526.00 | 10453.38 | 10486.02 |
| 2005/4/7 | 10485.88 | 10557.11 | 10476.71 | 10546.32 |
| 2005/4/8 | 10546.32 | 10553.56 | 10460.46 | 10461.34 |
| 2005/4/11 | 10462.08 | 10482.18 | 10438.44 | 10448.56 |
| 2005/4/12 | 10448.63 | 10529.77 | 10360.92 | 10507.97 |
| 2005/4/13 | 10507.45 | 10521.06 | 10379.70 | 10403.93 |
| 2005/4/14 | 10403.71 | 10417.89 | 10273.43 | 10278.75 |
| 2005/4/15 | 10276.61 | 10278.53 | 10076.57 | 10087.51 |
| 2005/4/18 | 10088.54 | 10105.39 | 10020.93 | 10071.25 |
| 2005/4/19 | 10071.55 | 10156.53 | 10071.55 | 10127.41 |
| 2005/4/20 | 10131.18 | 10186.45 | 10000.46 | 10012.36 |
| 2005/4/21 | 10010.51 | 10218.60 | 10010.51 | 10218.60 |
| 2005/4/22 | 10218.60 | 10219.34 | 10069.92 | 10157.71 |
| 2005/4/25 | 10158.52 | 10260.20 | 10158.52 | 10242.47 |
| 2005/4/26 | 10240.99 | 10263.60 | 10150.99 | 10151.13 |
| 2005/4/27 | 10150.32 | 10219.56 | 10079.45 | 10198.80 |
| 2005/4/28 | 10194.58 | 10194.58 | 10070.14 | 10070.37 |
| 2005/4/29 | 10070.37 | 10196.36 | 10048.12 | 10192.51 |
| 2005/5/2 | 10192.00 | 10258.43 | 10188.07 | 10251.70 |
| 2005/5/3 | 10251.04 | 10304.54 | 10208.03 | 10256.95 |
| 2005/5/4 | 10255.25 | 10392.47 | 10255.25 | 10384.64 |
| 2005/5/5 | 10384.49 | 10405.77 | 10296.48 | 10340.38 |
| 2005/5/6 | 10339.71 | 10400.60 | 10339.64 | 10345.40 |
| 2005/5/9 | 10345.40 | 10384.86 | 10320.14 | 10384.34 |
| 2005/5/10 | 10382.94 | 10382.94 | 10250.23 | 10281.11 |
| 2005/5/11 | 10272.91 | 10311.19 | 10184.90 | 10300.25 |
| 2005/5/12 | 10299.74 | 10322.35 | 10183.43 | 10189.48 |
| 2005/5/13 | 10188.23 | 10234.34 | 10075.55 | 10140.12 |
| 2005/5/16 | 10139.61 | 10255.25 | 10138.28 | 10252.29 |
| 2005/5/17 | 10247.49 | 10336.90 | 10213.14 | 10331.88 |
| 2005/5/18 | 10323.19 | 10480.85 | 10323.04 | 10464.45 |
| 2005/5/19 | 10464.45 | 10494.74 | 10435.32 | 10493.19 |
| 2005/5/20 | 10492.75 | 10499.26 | 10423.88 | 10471.91 |
| 2005/5/23 | 10472.80 | 10560.81 | 10466.07 | 10523.56 |
| 2005/5/24 | 10522.68 | 10522.68 | 10471.91 | 10503.68 |
| 2005/5/25 | 10503.17 | 10503.17 | 10426.39 | 10457.80 |
| 2005/5/26 | 10458.68 | 10544.10 | 10458.61 | 10537.60 |
| 2005/5/27 | 10537.08 | 10552.01 | 10517.66 | 10542.55 |
| 2005/5/31 | 10541.89 | 10542.33 | 10467.48 | 10467.48 |
| 2005/6/1 | 10462.86 | 10586.37 | 10457.91 | 10549.87 |
| 2005/6/2 | 10548.83 | 10559.93 | 10510.41 | 10553.49 |
| 2005/6/3 | 10552.82 | 10553.19 | 10448.41 | 10460.97 |
| 2005/6/6 | 10461.64 | 10481.00 | 10430.97 | 10467.03 |
| 2005/6/7 | 10466.00 | 10578.84 | 10465.92 | 10483.07 |
| 2005/6/8 | 10484.84 | 10543.29 | 10465.32 | 10476.86 |
| 2005/6/9 | 10477.75 | 10526.37 | 10443.31 | 10503.02 |
| 2005/6/10 | 10503.02 | 10538.64 | 10452.62 | 10512.63 |
| 2005/6/13 | 10503.57 | 10589.16 | 10474.38 | 10522.56 |
| 2005/6/14 | 10521.95 | 10586.70 | 10521.79 | 10547.57 |
| 2005/6/15 | 10548.65 | 10589.93 | 10495.39 | 10566.37 |
| 2005/6/16 | 10566.76 | 10595.45 | 10540.06 | 10578.65 |
| 2005/6/17 | 10580.41 | 10656.29 | 10579.49 | 10623.07 |
| 2005/6/20 | 10621.54 | 10637.57 | 10562.38 | 10609.11 |
| 2005/6/21 | 10608.88 | 10630.36 | 10580.87 | 10599.67 |
| 2005/6/22 | 10599.36 | 10646.24 | 10578.04 | 10587.93 |
| 2005/6/23 | 10587.09 | 10589.01 | 10419.60 | 10421.44 |
| 2005/6/24 | 10422.28 | 10422.28 | 10297.84 | 10297.84 |
| 2005/6/27 | 10298.07 | 10332.13 | 10253.49 | 10290.78 |
| 2005/6/28 | 10291.01 | 10409.70 | 10290.55 | 10405.63 |
| 2005/6/29 | 10405.94 | 10433.79 | 10363.28 | 10374.48 |
| 2005/6/30 | 10374.18 | 10412.79 | 10267.22 | 10274.97 |
| 2005/7/1 | 10273.59 | 10343.79 | 10273.52 | 10303.44 |
| 2005/7/5 | 10303.13 | 10389.06 | 10282.65 | 10371.80 |
| 2005/7/6 | 10366.52 | 10380.47 | 10267.61 | 10270.68 |
| 2005/7/7 | 10269.76 | 10310.04 | 10175.40 | 10302.29 |
| 2005/7/8 | 10302.90 | 10462.26 | 10300.45 | 10449.14 |
| 2005/7/11 | 10449.60 | 10534.22 | 10449.60 | 10519.72 |
| 2005/7/12 | 10519.49 | 10544.04 | 10483.20 | 10513.89 |
| 2005/7/13 | 10513.36 | 10564.91 | 10512.36 | 10557.39 |
| 2005/7/14 | 10559.86 | 10657.69 | 10559.86 | 10628.89 |
| 2005/7/15 | 10629.44 | 10654.12 | 10600.48 | 10640.83 |
| 2005/7/18 | 10640.19 | 10640.19 | 10574.99 | 10574.99 |
| 2005/7/19 | 10576.90 | 10668.52 | 10576.90 | 10646.56 |
| 2005/7/20 | 10629.52 | 10691.30 | 10581.12 | 10689.15 |
| 2005/7/21 | 10690.03 | 10700.06 | 10608.43 | 10627.77 |
| 2005/7/22 | 10624.19 | 10658.58 | 10588.05 | 10651.18 |
| 2005/7/25 | 10651.66 | 10686.53 | 10591.55 | 10596.48 |
| 2005/7/26 | 10597.60 | 10626.00 | 10572.92 | 10579.77 |
| 2005/7/27 | 10579.45 | 10645.92 | 10577.38 | 10637.09 |
| 2005/7/28 | 10633.50 | 10710.48 | 10629.68 | 10705.55 |
| 2005/7/29 | 10705.16 | 10717.73 | 10640.91 | 10640.91 |
| 2005/8/1 | 10641.78 | 10672.36 | 10610.89 | 10623.15 |
| 2005/8/2 | 10623.79 | 10699.19 | 10623.47 | 10683.74 |
| 2005/8/3 | 10681.51 | 10698.07 | 10638.48 | 10697.59 |
| 2005/8/4 | 10696.80 | 10696.88 | 10606.67 | 10610.10 |
| 2005/8/5 | 10610.34 | 10610.81 | 10554.45 | 10558.03 |
| 2005/8/8 | 10557.24 | 10606.04 | 10524.91 | 10536.93 |
| 2005/8/9 | 10537.65 | 10639.08 | 10537.65 | 10615.67 |
| 2005/8/10 | 10606.52 | 10719.41 | 10570.05 | 10594.41 |
| 2005/8/11 | 10591.83 | 10685.89 | 10588.52 | 10685.89 |
| 2005/8/12 | 10682.70 | 10682.78 | 10568.30 | 10600.31 |
| 2005/8/15 | 10599.19 | 10655.08 | 10557.87 | 10634.38 |
| 2005/8/16 | 10631.59 | 10640.27 | 10510.34 | 10513.45 |
| 2005/8/17 | 10505.60 | 10588.93 | 10503.37 | 10550.71 |
| 2005/8/18 | 10549.75 | 10592.90 | 10517.43 | 10554.93 |
| 2005/8/19 | 10552.70 | 10626.26 | 10552.70 | 10559.23 |
| 2005/8/22 | 10559.23 | 10641.15 | 10523.96 | 10569.89 |
| 2005/8/23 | 10571.01 | 10577.46 | 10496.73 | 10519.58 |
| 2005/8/24 | 10519.34 | 10559.00 | 10432.08 | 10434.87 |
| 2005/8/25 | 10434.39 | 10465.36 | 10428.34 | 10450.63 |
| 2005/8/26 | 10450.95 | 10450.95 | 10383.98 | 10397.29 |
| 2005/8/29 | 10396.90 | 10487.50 | 10349.37 | 10463.05 |
| 2005/8/30 | 10461.54 | 10461.54 | 10350.00 | 10412.82 |
| 2005/8/31 | 10409.08 | 10484.79 | 10356.87 | 10481.60 |
| 2005/9/1 | 10481.44 | 10513.76 | 10425.80 | 10459.63 |
| 2005/9/2 | 10460.67 | 10497.45 | 10434.71 | 10447.37 |
| 2005/9/6 | 10447.69 | 10593.06 | 10447.69 | 10589.24 |
| 2005/9/7 | 10588.68 | 10640.43 | 10573.95 | 10633.50 |
| 2005/9/8 | 10633.11 | 10636.49 | 10569.34 | 10595.93 |
| 2005/9/9 | 10594.10 | 10695.92 | 10593.94 | 10678.56 |
| 2005/9/12 | 10678.41 | 10701.81 | 10664.09 | 10682.94 |
| 2005/9/13 | 10673.71 | 10674.03 | 10595.29 | 10597.44 |
| 2005/9/14 | 10597.52 | 10633.19 | 10536.62 | 10544.90 |
| 2005/9/15 | 10545.85 | 10582.07 | 10520.93 | 10558.75 |
| 2005/9/16 | 10560.50 | 10647.36 | 10560.42 | 10641.94 |
| 2005/9/19 | 10641.87 | 10644.57 | 10521.18 | 10557.63 |
| 2005/9/20 | 10558.19 | 10604.76 | 10467.11 | 10481.52 |
| 2005/9/21 | 10484.23 | 10484.55 | 10375.24 | 10378.03 |
| 2005/9/22 | 10376.20 | 10444.51 | 10350.96 | 10422.05 |
| 2005/9/23 | 10422.05 | 10455.81 | 10372.06 | 10419.59 |
| 2005/9/26 | 10420.22 | 10509.23 | 10410.11 | 10443.63 |
| 2005/9/27 | 10444.58 | 10496.25 | 10415.62 | 10456.21 |
| 2005/9/28 | 10456.61 | 10512.10 | 10423.98 | 10473.09 |
| 2005/9/29 | 10472.61 | 10563.37 | 10418.01 | 10552.78 |
| 2005/9/30 | 10552.70 | 10569.81 | 10526.12 | 10568.70 |
| 2005/10/3 | 10569.50 | 10608.56 | 10523.63 | 10535.48 |
| 2005/10/4 | 10534.36 | 10567.82 | 10434.79 | 10441.11 |
| 2005/10/5 | 10434.81 | 10438.47 | 10316.16 | 10317.36 |
| 2005/10/6 | 10317.36 | 10369.55 | 10218.09 | 10287.10 |
| 2005/10/7 | 10287.42 | 10347.30 | 10280.62 | 10292.31 |
| 2005/10/10 | 10292.95 | 10323.12 | 10237.80 | 10238.76 |
| 2005/10/11 | 10239.16 | 10312.88 | 10234.20 | 10253.17 |
| 2005/10/12 | 10253.81 | 10308.88 | 10186.09 | 10216.91 |
| 2005/10/13 | 10216.91 | 10241.32 | 10156.46 | 10216.59 |
| 2005/10/14 | 10216.59 | 10291.91 | 10200.10 | 10287.34 |
| 2005/10/17 | 10287.42 | 10350.99 | 10269.81 | 10348.10 |
| 2005/10/18 | 10349.14 | 10361.47 | 10285.26 | 10285.26 |
| 2005/10/19 | 10277.18 | 10414.13 | 10232.98 | 10414.13 |
| 2005/10/20 | 10411.73 | 10432.78 | 10252.13 | 10281.10 |
| 2005/10/21 | 10282.22 | 10350.98 | 10193.45 | 10215.22 |
| 2005/10/24 | 10216.11 | 10387.00 | 10216.11 | 10385.00 |
| 2005/10/25 | 10383.88 | 10411.65 | 10316.88 | 10377.87 |
| 2005/10/26 | 10377.39 | 10434.47 | 10336.82 | 10344.98 |
| 2005/10/27 | 10344.74 | 10349.22 | 10229.95 | 10229.95 |
| 2005/10/28 | 10231.15 | 10404.70 | 10231.15 | 10402.77 |
| 2005/10/31 | 10403.17 | 10486.65 | 10403.17 | 10440.07 |
| 2005/11/1 | 10440.07 | 10455.28 | 10406.04 | 10406.77 |
| 2005/11/2 | 10406.29 | 10493.54 | 10388.76 | 10472.73 |
| 2005/11/3 | 10470.49 | 10561.16 | 10470.49 | 10522.59 |
| 2005/11/4 | 10523.23 | 10552.38 | 10479.39 | 10530.76 |
| 2005/11/7 | 10531.24 | 10593.35 | 10520.43 | 10586.23 |
| 2005/11/8 | 10574.18 | 10574.22 | 10524.28 | 10539.72 |
| 2005/11/9 | 10539.24 | 10601.92 | 10519.55 | 10546.21 |
| 2005/11/10 | 10541.16 | 10655.53 | 10519.39 | 10640.10 |
| 2005/11/11 | 10640.10 | 10696.45 | 10637.43 | 10686.04 |
| 2005/11/14 | 10686.60 | 10710.06 | 10674.28 | 10697.17 |
| 2005/11/15 | 10697.17 | 10741.99 | 10664.27 | 10686.44 |
| 2005/11/16 | 10683.03 | 10712.22 | 10652.27 | 10674.76 |
| 2005/11/17 | 10677.00 | 10727.67 | 10665.55 | 10720.22 |
| 2005/11/18 | 10719.34 | 10796.26 | 10697.25 | 10766.33 |
| 2005/11/21 | 10766.33 | 10835.33 | 10761.05 | 10820.28 |
| 2005/11/22 | 10815.96 | 10877.43 | 10787.22 | 10871.43 |
| 2005/11/23 | 10871.43 | 10950.75 | 10855.34 | 10916.09 |
| 2005/11/25 | 10916.09 | 10955.48 | 10914.49 | 10931.62 |
| 2005/11/28 | 10932.74 | 10951.93 | 10881.63 | 10890.72 |
| 2005/11/29 | 10888.48 | 10959.79 | 10888.07 | 10888.16 |
| 2005/11/30 | 10883.91 | 10924.82 | 10803.87 | 10805.87 |
| 2005/12/1 | 10806.03 | 10934.90 | 10806.03 | 10912.57 |
| 2005/12/2 | 10912.01 | 10921.37 | 10861.66 | 10877.51 |
| 2005/12/5 | 10876.95 | 10876.95 | 10810.67 | 10835.01 |
| 2005/12/6 | 10835.41 | 10936.20 | 10835.41 | 10856.86 |
| 2005/12/7 | 10856.86 | 10868.06 | 10764.01 | 10810.91 |
| 2005/12/8 | 10808.43 | 10847.25 | 10729.67 | 10755.12 |
| 2005/12/9 | 10751.76 | 10805.95 | 10729.91 | 10778.58 |
| 2005/12/12 | 10778.66 | 10811.71 | 10735.11 | 10767.77 |
| 2005/12/13 | 10765.69 | 10871.51 | 10751.36 | 10823.72 |
| 2005/12/14 | 10821.32 | 10919.77 | 10820.32 | 10883.51 |
| 2005/12/15 | 10883.43 | 10938.74 | 10865.42 | 10881.67 |
| 2005/12/16 | 10881.67 | 10940.34 | 10869.27 | 10875.59 |
| 2005/12/19 | 10875.51 | 10922.41 | 10825.64 | 10836.53 |
| 2005/12/20 | 10836.93 | 10860.14 | 10789.62 | 10805.55 |
| 2005/12/21 | 10805.63 | 10900.89 | 10805.63 | 10833.73 |
| 2005/12/22 | 10831.56 | 10891.04 | 10829.16 | 10889.44 |
| 2005/12/23 | 10883.27 | 10904.80 | 10869.83 | 10883.27 |
| 2005/12/27 | 10883.75 | 10932.82 | 10776.49 | 10777.77 |
| 2005/12/28 | 10778.25 | 10825.16 | 10778.25 | 10796.26 |
| 2005/12/29 | 10795.70 | 10825.24 | 10779.22 | 10784.82 |
| 2005/12/30 | 10783.86 | 10783.86 | 10709.42 | 10717.50 |
指数時系列データ：ニューヨークダウ：日足：2005年
C.先物指数過去データ