| 日付 | 始値 | 高値 | 安値 | 終値 |
| 2007/1/3 | 12459.54 | 12580.35 | 12404.82 | 12474.52 |
| 2007/1/4 | 12473.16 | 12510.41 | 12403.86 | 12480.69 |
| 2007/1/5 | 12480.05 | 12480.13 | 12365.41 | 12398.01 |
| 2007/1/8 | 12392.01 | 12445.92 | 12337.37 | 12423.49 |
| 2007/1/9 | 12424.77 | 12466.43 | 12369.17 | 12416.60 |
| 2007/1/10 | 12417.00 | 12451.61 | 12355.63 | 12442.16 |
| 2007/1/11 | 12442.96 | 12544.46 | 12442.96 | 12514.98 |
| 2007/1/12 | 12514.66 | 12561.04 | 12489.66 | 12556.08 |
| 2007/1/16 | 12555.84 | 12585.08 | 12538.93 | 12582.59 |
| 2007/1/17 | 12571.46 | 12614.00 | 12550.55 | 12577.15 |
| 2007/1/18 | 12575.06 | 12611.91 | 12547.34 | 12567.93 |
| 2007/1/19 | 12567.93 | 12586.84 | 12523.55 | 12565.53 |
| 2007/1/22 | 12565.53 | 12572.58 | 12450.89 | 12477.16 |
| 2007/1/23 | 12477.81 | 12554.23 | 12468.35 | 12533.80 |
| 2007/1/24 | 12534.37 | 12623.45 | 12531.08 | 12621.77 |
| 2007/1/25 | 12621.77 | 12622.65 | 12487.34 | 12502.56 |
| 2007/1/26 | 12503.28 | 12539.09 | 12431.34 | 12487.02 |
| 2007/1/29 | 12487.10 | 12542.70 | 12481.49 | 12490.78 |
| 2007/1/30 | 12492.23 | 12538.45 | 12459.46 | 12523.31 |
| 2007/1/31 | 12520.03 | 12657.02 | 12505.20 | 12621.69 |
| 2007/2/1 | 12617.20 | 12682.57 | 12616.08 | 12673.68 |
| 2007/2/2 | 12673.84 | 12683.93 | 12638.35 | 12653.49 |
| 2007/2/5 | 12653.41 | 12681.21 | 12629.86 | 12661.74 |
| 2007/2/6 | 12661.66 | 12680.57 | 12633.94 | 12666.31 |
| 2007/2/7 | 12656.86 | 12700.28 | 12630.50 | 12666.87 |
| 2007/2/8 | 12665.67 | 12665.83 | 12575.86 | 12637.63 |
| 2007/2/9 | 12638.03 | 12675.68 | 12545.10 | 12580.83 |
| 2007/2/12 | 12580.11 | 12607.51 | 12536.21 | 12552.55 |
| 2007/2/13 | 12549.19 | 12658.22 | 12549.19 | 12654.85 |
| 2007/2/14 | 12651.29 | 12759.40 | 12651.21 | 12741.86 |
| 2007/2/15 | 12741.70 | 12779.03 | 12728.72 | 12765.01 |
| 2007/2/16 | 12764.13 | 12769.17 | 12744.02 | 12767.57 |
| 2007/2/20 | 12766.85 | 12795.93 | 12704.68 | 12786.64 |
| 2007/2/21 | 12782.87 | 12782.87 | 12707.17 | 12738.41 |
| 2007/2/22 | 12735.77 | 12763.73 | 12650.61 | 12686.02 |
| 2007/2/23 | 12679.89 | 12682.13 | 12628.02 | 12647.48 |
| 2007/2/26 | 12647.88 | 12697.23 | 12608.47 | 12632.26 |
| 2007/2/27 | 12628.90 | 12629.38 | 12086.06 | 12216.24 |
| 2007/2/28 | 12214.92 | 12353.47 | 12186.04 | 12268.63 |
| 2007/3/1 | 12268.63 | 12289.22 | 12059.54 | 12234.34 |
| 2007/3/2 | 12233.78 | 12247.40 | 12107.37 | 12114.10 |
| 2007/3/5 | 12111.61 | 12188.84 | 12039.11 | 12050.41 |
| 2007/3/6 | 12051.17 | 12224.41 | 12050.61 | 12207.59 |
| 2007/3/7 | 12204.46 | 12256.94 | 12178.99 | 12192.45 |
| 2007/3/8 | 12193.33 | 12303.64 | 12193.33 | 12260.70 |
| 2007/3/9 | 12262.06 | 12330.88 | 12228.50 | 12276.32 |
| 2007/3/12 | 12275.68 | 12349.95 | 12246.52 | 12318.62 |
| 2007/3/13 | 12307.49 | 12307.57 | 12071.48 | 12075.96 |
| 2007/3/14 | 12074.52 | 12142.94 | 11939.61 | 12133.40 |
| 2007/3/15 | 12133.16 | 12188.12 | 12105.92 | 12159.68 |
| 2007/3/16 | 12159.68 | 12190.36 | 12082.13 | 12110.41 |
| 2007/3/19 | 12110.41 | 12234.67 | 12110.41 | 12226.17 |
| 2007/3/20 | 12226.81 | 12294.03 | 12213.11 | 12288.10 |
| 2007/3/21 | 12288.98 | 12480.45 | 12263.51 | 12447.52 |
| 2007/3/22 | 12446.72 | 12476.28 | 12408.51 | 12461.14 |
| 2007/3/23 | 12460.50 | 12511.05 | 12448.65 | 12481.01 |
| 2007/3/26 | 12480.37 | 12486.78 | 12367.17 | 12469.07 |
| 2007/3/27 | 12468.67 | 12468.67 | 12377.27 | 12397.29 |
| 2007/3/28 | 12396.49 | 12396.49 | 12257.42 | 12300.36 |
| 2007/3/29 | 12301.48 | 12381.91 | 12267.59 | 12348.75 |
| 2007/3/30 | 12348.91 | 12416.68 | 12242.60 | 12354.35 |
| 2007/4/2 | 12354.52 | 12394.98 | 12324.28 | 12382.30 |
| 2007/4/3 | 12379.05 | 12534.27 | 12379.05 | 12510.30 |
| 2007/4/4 | 12511.36 | 12541.51 | 12495.75 | 12530.05 |
| 2007/4/5 | 12523.22 | 12572.47 | 12500.39 | 12560.20 |
| 2007/4/9 | 12562.64 | 12593.60 | 12555.32 | 12569.14 |
| 2007/4/10 | 12568.49 | 12588.56 | 12549.47 | 12573.85 |
| 2007/4/11 | 12573.12 | 12580.03 | 12455.85 | 12484.62 |
| 2007/4/12 | 12483.64 | 12557.35 | 12428.22 | 12552.96 |
| 2007/4/13 | 12551.91 | 12615.38 | 12530.21 | 12612.13 |
| 2007/4/16 | 12611.64 | 12731.18 | 12611.31 | 12720.46 |
| 2007/4/17 | 12719.56 | 12790.02 | 12707.45 | 12773.04 |
| 2007/4/18 | 12771.08 | 12838.46 | 12728.99 | 12803.84 |
| 2007/4/19 | 12799.77 | 12830.08 | 12734.92 | 12808.63 |
| 2007/4/20 | 12811.15 | 12966.29 | 12810.17 | 12961.98 |
| 2007/4/23 | 12961.98 | 12983.92 | 12916.63 | 12919.40 |
| 2007/4/24 | 12919.64 | 12989.86 | 12901.68 | 12953.94 |
| 2007/4/25 | 12951.42 | 13107.45 | 12951.42 | 13089.89 |
| 2007/4/26 | 13088.84 | 13132.80 | 13068.12 | 13105.50 |
| 2007/4/27 | 13104.04 | 13148.00 | 13073.40 | 13120.94 |
| 2007/4/30 | 13120.21 | 13162.06 | 13061.53 | 13062.91 |
| 2007/5/1 | 13062.75 | 13137.76 | 13041.30 | 13136.14 |
| 2007/5/2 | 13133.94 | 13256.33 | 13130.53 | 13211.88 |
| 2007/5/3 | 13206.65 | 13246.82 | 13196.03 | 13241.38 |
| 2007/5/4 | 13243.08 | 13284.53 | 13228.78 | 13264.62 |
| 2007/5/7 | 13264.13 | 13317.69 | 13260.80 | 13312.97 |
| 2007/5/8 | 13309.40 | 13314.43 | 13237.56 | 13309.07 |
| 2007/5/9 | 13300.62 | 13369.29 | 13278.35 | 13362.87 |
| 2007/5/10 | 13359.05 | 13359.13 | 13210.90 | 13215.13 |
| 2007/5/11 | 13212.20 | 13333.45 | 13212.04 | 13326.22 |
| 2007/5/14 | 13325.81 | 13383.76 | 13297.04 | 13346.78 |
| 2007/5/15 | 13346.05 | 13481.60 | 13339.47 | 13383.84 |
| 2007/5/16 | 13486.96 | 13489.57 | 13363.93 | 13487.53 |
| 2007/5/17 | 13487.53 | 13516.71 | 13447.79 | 13476.72 |
| 2007/5/18 | 13476.40 | 13558.48 | 13476.40 | 13556.53 |
| 2007/5/21 | 13556.53 | 13586.03 | 13529.14 | 13542.88 |
| 2007/5/22 | 13544.99 | 13586.68 | 13528.98 | 13539.95 |
| 2007/5/23 | 13540.84 | 13609.76 | 13505.17 | 13525.65 |
| 2007/5/24 | 13522.60 | 13624.55 | 13423.90 | 13441.13 |
| 2007/5/25 | 13441.94 | 13516.14 | 13440.07 | 13507.28 |
| 2007/5/29 | 13507.28 | 13564.66 | 13465.35 | 13521.34 |
| 2007/5/30 | 13517.89 | 13636.09 | 13456.73 | 13633.08 |
| 2007/5/31 | 13633.00 | 13673.07 | 13614.72 | 13627.64 |
| 2007/6/1 | 13628.69 | 13692.00 | 13624.39 | 13668.11 |
| 2007/6/4 | 13667.21 | 13690.38 | 13618.78 | 13676.32 |
| 2007/6/5 | 13673.19 | 13673.51 | 13551.00 | 13595.46 |
| 2007/6/6 | 13590.66 | 13591.07 | 13437.31 | 13465.67 |
| 2007/6/7 | 13463.48 | 13480.22 | 13259.82 | 13266.73 |
| 2007/6/8 | 13267.14 | 13431.22 | 13251.53 | 13424.39 |
| 2007/6/11 | 13424.39 | 13478.11 | 13381.64 | 13424.96 |
| 2007/6/12 | 13424.39 | 13449.50 | 13294.61 | 13295.01 |
| 2007/6/13 | 13287.62 | 13485.12 | 13287.62 | 13482.35 |
| 2007/6/14 | 13482.43 | 13581.61 | 13479.35 | 13553.73 |
| 2007/6/15 | 13556.65 | 13688.66 | 13556.49 | 13639.48 |
| 2007/6/18 | 13639.00 | 13667.94 | 13608.76 | 13612.98 |
| 2007/6/19 | 13611.68 | 13652.17 | 13577.22 | 13635.42 |
| 2007/6/20 | 13636.56 | 13674.36 | 13483.25 | 13489.42 |
| 2007/6/21 | 13486.66 | 13564.21 | 13398.87 | 13545.84 |
| 2007/6/22 | 13545.03 | 13545.11 | 13359.69 | 13360.26 |
| 2007/6/25 | 13360.09 | 13488.77 | 13299.78 | 13352.05 |
| 2007/6/26 | 13352.37 | 13452.52 | 13308.72 | 13337.66 |
| 2007/6/27 | 13336.93 | 13433.01 | 13259.86 | 13427.73 |
| 2007/6/28 | 13427.48 | 13498.29 | 13389.28 | 13422.28 |
| 2007/6/29 | 13422.61 | 13524.54 | 13314.00 | 13408.62 |
| 2007/7/2 | 13409.60 | 13537.87 | 13409.52 | 13535.43 |
| 2007/7/3 | 13531.53 | 13591.69 | 13531.53 | 13577.30 |
| 2007/7/5 | 13576.24 | 13580.06 | 13513.49 | 13565.84 |
| 2007/7/6 | 13559.01 | 13633.63 | 13537.95 | 13611.68 |
| 2007/7/9 | 13612.66 | 13670.46 | 13609.00 | 13649.97 |
| 2007/7/10 | 13648.59 | 13649.24 | 13496.17 | 13501.70 |
| 2007/7/11 | 13500.40 | 13590.95 | 13474.79 | 13577.87 |
| 2007/7/12 | 13579.33 | 13869.94 | 13579.17 | 13861.73 |
| 2007/7/13 | 13859.86 | 13932.29 | 13845.88 | 13907.25 |
| 2007/7/16 | 13907.09 | 13989.11 | 13894.98 | 13950.98 |
| 2007/7/17 | 13951.96 | 14021.95 | 13942.85 | 13971.55 |
| 2007/7/18 | 13955.05 | 13965.94 | 13823.60 | 13918.22 |
| 2007/7/19 | 13918.79 | 14015.85 | 13918.79 | 14000.41 |
| 2007/7/20 | 14000.73 | 14009.27 | 13797.67 | 13851.08 |
| 2007/7/23 | 13851.73 | 13973.99 | 13851.73 | 13943.42 |
| 2007/7/24 | 13940.90 | 13940.99 | 13701.59 | 13716.95 |
| 2007/7/25 | 13718.25 | 13822.22 | 13674.84 | 13785.07 |
| 2007/7/26 | 13783.12 | 13783.45 | 13335.30 | 13473.57 |
| 2007/7/27 | 13472.68 | 13520.80 | 13265.47 | 13265.47 |
| 2007/7/30 | 13266.21 | 13397.73 | 13219.14 | 13358.31 |
| 2007/7/31 | 13360.66 | 13498.53 | 13199.79 | 13211.99 |
| 2007/8/1 | 13211.09 | 13393.02 | 13132.65 | 13362.37 |
| 2007/8/2 | 13357.82 | 13503.33 | 13350.42 | 13463.33 |
| 2007/8/3 | 13462.25 | 13471.79 | 13175.24 | 13181.91 |
| 2007/8/6 | 13183.13 | 13470.16 | 13158.58 | 13468.78 |
| 2007/8/7 | 13467.72 | 13608.11 | 13347.17 | 13504.30 |
| 2007/8/8 | 13497.23 | 13695.82 | 13484.79 | 13657.86 |
| 2007/8/9 | 13652.33 | 13652.33 | 13270.68 | 13270.68 |
| 2007/8/10 | 13270.59 | 13306.52 | 13057.86 | 13239.54 |
| 2007/8/13 | 13239.54 | 13338.15 | 13219.46 | 13236.53 |
| 2007/8/14 | 13235.72 | 13269.78 | 13018.27 | 13028.92 |
| 2007/8/15 | 13021.93 | 13119.32 | 12834.24 | 12861.47 |
| 2007/8/16 | 12861.47 | 12885.85 | 12517.94 | 12845.78 |
| 2007/8/17 | 12848.05 | 13167.68 | 12847.81 | 13079.08 |
| 2007/8/20 | 13079.08 | 13181.66 | 12982.75 | 13121.35 |
| 2007/8/21 | 13120.05 | 13178.33 | 13052.17 | 13090.86 |
| 2007/8/22 | 13090.86 | 13248.08 | 13088.26 | 13236.13 |
| 2007/8/23 | 13236.13 | 13298.64 | 13169.15 | 13235.88 |
| 2007/8/24 | 13235.88 | 13381.47 | 13208.65 | 13378.87 |
| 2007/8/27 | 13377.16 | 13387.33 | 13305.55 | 13322.13 |
| 2007/8/28 | 13318.43 | 13318.60 | 13034.78 | 13041.85 |
| 2007/8/29 | 13043.07 | 13293.44 | 13043.07 | 13289.29 |
| 2007/8/30 | 13287.91 | 13315.14 | 13184.59 | 13238.73 |
| 2007/8/31 | 13240.84 | 13428.95 | 13240.84 | 13357.74 |
| 2007/9/4 | 13358.39 | 13494.06 | 13317.50 | 13448.86 |
| 2007/9/5 | 13442.85 | 13443.17 | 13248.24 | 13305.47 |
| 2007/9/6 | 13306.44 | 13398.71 | 13274.82 | 13363.35 |
| 2007/9/7 | 13360.74 | 13360.83 | 13082.17 | 13113.38 |
| 2007/9/10 | 13116.39 | 13207.19 | 13021.93 | 13127.85 |
| 2007/9/11 | 13129.40 | 13325.95 | 13129.15 | 13308.39 |
| 2007/9/12 | 13298.31 | 13360.01 | 13263.03 | 13291.65 |
| 2007/9/13 | 13292.38 | 13469.27 | 13292.38 | 13424.88 |
| 2007/9/14 | 13421.39 | 13459.75 | 13323.84 | 13442.52 |
| 2007/9/17 | 13441.95 | 13451.54 | 13362.37 | 13403.42 |
| 2007/9/18 | 13403.18 | 13739.96 | 13403.18 | 13739.39 |
| 2007/9/19 | 13740.61 | 13867.50 | 13739.88 | 13815.56 |
| 2007/9/20 | 13813.52 | 13822.14 | 13741.01 | 13766.70 |
| 2007/9/21 | 13768.33 | 13877.17 | 13768.25 | 13820.19 |
| 2007/9/24 | 13821.57 | 13874.41 | 13750.93 | 13759.06 |
| 2007/9/25 | 13757.84 | 13787.19 | 13696.31 | 13778.65 |
| 2007/9/26 | 13779.30 | 13915.79 | 13779.30 | 13878.15 |
| 2007/9/27 | 13879.53 | 13920.42 | 13868.15 | 13912.94 |
| 2007/9/28 | 13912.94 | 13924.81 | 13850.27 | 13895.63 |
| 2007/10/1 | 13895.71 | 14115.51 | 13893.51 | 14087.55 |
| 2007/10/2 | 14087.14 | 14107.47 | 14012.11 | 14047.31 |
| 2007/10/3 | 14038.86 | 14038.94 | 13947.73 | 13968.05 |
| 2007/10/4 | 13967.89 | 14010.41 | 13951.63 | 13974.31 |
| 2007/10/5 | 13969.07 | 14124.54 | 13968.83 | 14066.01 |
| 2007/10/8 | 14065.36 | 14067.96 | 14009.67 | 14043.73 |
| 2007/10/9 | 14043.73 | 14166.97 | 14034.39 | 14164.53 |
| 2007/10/10 | 14165.02 | 14165.02 | 14009.51 | 14078.69 |
| 2007/10/11 | 14079.10 | 14198.10 | 13950.25 | 14015.12 |
| 2007/10/12 | 14016.34 | 14101.77 | 14013.74 | 14093.08 |
| 2007/10/15 | 14092.43 | 14118.52 | 13904.32 | 13984.80 |
| 2007/10/16 | 13986.34 | 13992.03 | 13877.90 | 13912.94 |
| 2007/10/17 | 13920.66 | 14012.84 | 13774.67 | 13892.54 |
| 2007/10/18 | 13887.90 | 13913.75 | 13820.35 | 13888.96 |
| 2007/10/19 | 13888.47 | 13888.47 | 13511.94 | 13522.02 |
| 2007/10/22 | 13521.62 | 13587.22 | 13407.49 | 13566.97 |
| 2007/10/23 | 13568.93 | 13684.60 | 13540.88 | 13676.23 |
| 2007/10/24 | 13675.58 | 13690.45 | 13470.16 | 13675.25 |
| 2007/10/25 | 13677.85 | 13741.26 | 13547.63 | 13671.92 |
| 2007/10/26 | 13675.66 | 13811.25 | 13675.25 | 13806.70 |
| 2007/10/29 | 13807.35 | 13901.40 | 13805.31 | 13870.26 |
| 2007/10/30 | 13869.04 | 13869.29 | 13778.41 | 13792.47 |
| 2007/10/31 | 13792.06 | 13962.53 | 13767.68 | 13930.01 |
| 2007/11/1 | 13924.16 | 13924.16 | 13548.93 | 13567.87 |
| 2007/11/2 | 13569.90 | 13632.90 | 13446.02 | 13595.10 |
| 2007/11/5 | 13592.58 | 13618.27 | 13446.91 | 13543.40 |
| 2007/11/6 | 13542.34 | 13669.72 | 13511.86 | 13660.94 |
| 2007/11/7 | 13646.72 | 13647.29 | 13285.63 | 13300.02 |
| 2007/11/8 | 13299.70 | 13354.00 | 13079.48 | 13266.29 |
| 2007/11/9 | 13261.17 | 13262.14 | 13017.30 | 13042.74 |
| 2007/11/12 | 13039.16 | 13162.64 | 12981.04 | 12987.55 |
| 2007/11/13 | 12975.11 | 13319.45 | 12975.11 | 13307.09 |
| 2007/11/14 | 13305.47 | 13367.17 | 13197.84 | 13231.01 |
| 2007/11/15 | 13231.01 | 13262.14 | 13055.83 | 13110.05 |
| 2007/11/16 | 13109.48 | 13211.17 | 13050.55 | 13176.79 |
| 2007/11/19 | 13176.30 | 13176.30 | 12937.63 | 12958.44 |
| 2007/11/20 | 12955.92 | 13107.37 | 12839.68 | 13010.14 |
| 2007/11/21 | 13006.65 | 13007.71 | 12786.03 | 12799.04 |
| 2007/11/23 | 12796.07 | 12980.88 | 12796.07 | 12980.88 |
| 2007/11/26 | 12979.99 | 13037.30 | 12724.09 | 12743.44 |
| 2007/11/27 | 12744.78 | 12991.85 | 12744.78 | 12958.44 |
| 2007/11/28 | 12958.04 | 13325.87 | 12958.04 | 13289.45 |
| 2007/11/29 | 13287.91 | 13346.27 | 13214.75 | 13311.73 |
| 2007/11/30 | 13314.25 | 13466.99 | 13281.65 | 13371.72 |
| 2007/12/3 | 13368.22 | 13407.24 | 13296.28 | 13314.57 |
| 2007/12/4 | 13311.24 | 13316.28 | 13237.59 | 13248.73 |
| 2007/12/5 | 13244.01 | 13460.24 | 13244.01 | 13444.96 |
| 2007/12/6 | 13445.85 | 13632.90 | 13426.18 | 13619.89 |
| 2007/12/7 | 13618.27 | 13668.10 | 13601.36 | 13625.58 |
| 2007/12/10 | 13623.55 | 13754.02 | 13623.55 | 13727.03 |
| 2007/12/11 | 13726.87 | 13780.11 | 13413.74 | 13432.77 |
| 2007/12/12 | 13434.80 | 13704.52 | 13321.64 | 13473.90 |
| 2007/12/13 | 13473.98 | 13527.63 | 13353.92 | 13517.96 |
| 2007/12/14 | 13515.11 | 13515.36 | 13332.13 | 13339.85 |
| 2007/12/17 | 13339.20 | 13339.45 | 13158.42 | 13167.20 |
| 2007/12/18 | 13168.66 | 13279.46 | 13092.00 | 13232.47 |
| 2007/12/19 | 13231.98 | 13300.43 | 13146.79 | 13207.27 |
| 2007/12/20 | 13206.46 | 13288.40 | 13153.62 | 13245.64 |
| 2007/12/21 | 13241.66 | 13473.98 | 13241.57 | 13450.65 |
| 2007/12/24 | 13450.73 | 13563.48 | 13449.27 | 13550.04 |
| 2007/12/26 | 13547.95 | 13563.32 | 13492.68 | 13551.69 |
| 2007/12/27 | 13549.17 | 13551.04 | 13349.28 | 13359.61 |
| 2007/12/28 | 13361.23 | 13451.38 | 13298.15 | 13365.87 |
| 2007/12/31 | 13364.16 | 13364.73 | 13246.53 | 13264.82 |
指数時系列データ：ニューヨークダウ：日足：2007年
C.先物指数過去データ