| 日付 | 始値 | 高値 | 安値 | 終値 |
| 2009/1/2 | 8772.25 | 9065.28 | 8760.78 | 9034.69 |
| 2009/1/5 | 9027.13 | 9034.37 | 8892.36 | 8952.89 |
| 2009/1/6 | 8954.57 | 9088.06 | 8940.95 | 9015.10 |
| 2009/1/7 | 8996.94 | 8996.94 | 8719.92 | 8769.70 |
| 2009/1/8 | 8769.94 | 8770.02 | 8651.19 | 8742.46 |
| 2009/1/9 | 8738.80 | 8769.62 | 8576.96 | 8599.18 |
| 2009/1/12 | 8599.26 | 8602.60 | 8421.08 | 8473.97 |
| 2009/1/13 | 8474.61 | 8522.08 | 8376.88 | 8448.56 |
| 2009/1/14 | 8446.01 | 8446.25 | 8140.72 | 8200.14 |
| 2009/1/15 | 8196.24 | 8286.16 | 7995.13 | 8212.49 |
| 2009/1/16 | 8215.67 | 8341.20 | 8109.34 | 8281.22 |
| 2009/1/20 | 8279.63 | 8291.98 | 7939.93 | 7949.09 |
| 2009/1/21 | 7949.17 | 8243.55 | 7936.19 | 8228.10 |
| 2009/1/22 | 8224.43 | 8224.83 | 7957.14 | 8122.80 |
| 2009/1/23 | 8108.79 | 8152.59 | 7909.03 | 8077.56 |
| 2009/1/26 | 8078.04 | 8231.68 | 8023.16 | 8116.03 |
| 2009/1/27 | 8117.39 | 8225.79 | 8083.14 | 8174.73 |
| 2009/1/28 | 8175.93 | 8405.87 | 8175.93 | 8375.45 |
| 2009/1/29 | 8373.06 | 8373.14 | 8137.94 | 8149.01 |
| 2009/1/30 | 8149.01 | 8195.76 | 7961.92 | 8000.86 |
| 2009/2/2 | 8000.62 | 8000.62 | 7867.37 | 7936.75 |
| 2009/2/3 | 7936.99 | 8111.57 | 7905.52 | 8078.36 |
| 2009/2/4 | 8070.32 | 8162.15 | 7929.26 | 7956.66 |
| 2009/2/5 | 7954.83 | 8107.83 | 7845.31 | 8063.07 |
| 2009/2/6 | 8056.38 | 8312.37 | 8052.24 | 8280.59 |
| 2009/2/9 | 8281.38 | 8315.07 | 8196.24 | 8270.87 |
| 2009/2/10 | 8269.36 | 8269.44 | 7848.74 | 7888.88 |
| 2009/2/11 | 7887.05 | 7983.74 | 7852.16 | 7939.53 |
| 2009/2/12 | 7931.97 | 7938.82 | 7693.98 | 7932.76 |
| 2009/2/13 | 7933.00 | 7970.84 | 7840.45 | 7850.41 |
| 2009/2/17 | 7845.63 | 7845.63 | 7551.01 | 7552.60 |
| 2009/2/18 | 7546.35 | 7617.76 | 7479.97 | 7555.63 |
| 2009/2/19 | 7555.23 | 7614.97 | 7447.55 | 7465.95 |
| 2009/2/20 | 7461.49 | 7469.29 | 7249.47 | 7365.67 |
| 2009/2/23 | 7365.99 | 7441.02 | 7105.94 | 7114.78 |
| 2009/2/24 | 7115.34 | 7378.97 | 7114.30 | 7350.94 |
| 2009/2/25 | 7349.58 | 7404.94 | 7156.68 | 7270.89 |
| 2009/2/26 | 7269.06 | 7402.31 | 7173.56 | 7182.08 |
| 2009/2/27 | 7180.97 | 7195.46 | 7033.62 | 7062.93 |
| 2009/3/2 | 7056.48 | 7058.95 | 6755.17 | 6763.29 |
| 2009/3/3 | 6764.81 | 6855.29 | 6705.63 | 6726.02 |
| 2009/3/4 | 6726.50 | 6979.22 | 6726.42 | 6875.84 |
| 2009/3/5 | 6874.01 | 6874.01 | 6544.10 | 6594.44 |
| 2009/3/6 | 6595.16 | 6755.17 | 6469.95 | 6626.94 |
| 2009/3/9 | 6625.74 | 6709.61 | 6516.86 | 6547.05 |
| 2009/3/10 | 6547.01 | 6926.49 | 6546.61 | 6926.49 |
| 2009/3/11 | 6923.13 | 7015.06 | 6867.55 | 6930.40 |
| 2009/3/12 | 6932.39 | 7184.71 | 6872.25 | 7170.06 |
| 2009/3/13 | 7167.35 | 7242.62 | 7105.86 | 7223.98 |
| 2009/3/16 | 7225.33 | 7392.91 | 7206.85 | 7216.97 |
| 2009/3/17 | 7218.00 | 7396.81 | 7172.05 | 7395.70 |
| 2009/3/18 | 7395.70 | 7571.64 | 7257.27 | 7486.58 |
| 2009/3/19 | 7489.68 | 7548.46 | 7369.26 | 7400.80 |
| 2009/3/20 | 7402.31 | 7460.93 | 7257.83 | 7278.38 |
| 2009/3/23 | 7279.25 | 7780.72 | 7278.78 | 7775.86 |
| 2009/3/24 | 7773.47 | 7796.57 | 7646.99 | 7659.97 |
| 2009/3/25 | 7659.81 | 7863.63 | 7550.06 | 7749.81 |
| 2009/3/26 | 7752.36 | 7931.33 | 7752.28 | 7924.56 |
| 2009/3/27 | 7922.57 | 7922.57 | 7735.95 | 7776.18 |
| 2009/3/30 | 7773.31 | 7773.39 | 7437.59 | 7522.02 |
| 2009/3/31 | 7523.77 | 7725.36 | 7523.45 | 7608.92 |
| 2009/4/1 | 7606.13 | 7789.00 | 7483.87 | 7761.60 |
| 2009/4/2 | 7763.99 | 8075.73 | 7763.99 | 7978.08 |
| 2009/4/3 | 7980.63 | 8019.50 | 7897.24 | 8017.59 |
| 2009/4/6 | 8016.16 | 8016.16 | 7862.20 | 7975.85 |
| 2009/4/7 | 7968.92 | 7969.08 | 7762.08 | 7789.56 |
| 2009/4/8 | 7788.68 | 7887.52 | 7750.85 | 7837.11 |
| 2009/4/9 | 7839.89 | 8087.28 | 7839.89 | 8083.38 |
| 2009/4/13 | 8082.02 | 8113.41 | 7963.75 | 8057.81 |
| 2009/4/14 | 8057.41 | 8057.41 | 7902.26 | 7920.18 |
| 2009/4/15 | 7914.92 | 8041.32 | 7870.48 | 8029.62 |
| 2009/4/16 | 8029.14 | 8168.12 | 7962.71 | 8125.43 |
| 2009/4/17 | 8125.43 | 8190.66 | 8086.88 | 8131.33 |
| 2009/4/20 | 8128.94 | 8128.94 | 7840.45 | 7841.73 |
| 2009/4/21 | 7841.73 | 7979.20 | 7791.95 | 7969.56 |
| 2009/4/22 | 7964.78 | 8044.83 | 7868.01 | 7886.57 |
| 2009/4/23 | 7886.81 | 7979.44 | 7804.21 | 7957.06 |
| 2009/4/24 | 7957.45 | 8127.50 | 7957.45 | 8076.29 |
| 2009/4/27 | 8073.82 | 8122.56 | 7987.16 | 8025.00 |
| 2009/4/28 | 8023.56 | 8091.66 | 7938.98 | 8016.95 |
| 2009/4/29 | 8018.31 | 8257.57 | 8017.91 | 8185.73 |
| 2009/4/30 | 8188.51 | 8307.51 | 8136.90 | 8168.12 |
| 2009/5/1 | 8167.41 | 8219.81 | 8099.31 | 8212.41 |
| 2009/5/4 | 8213.60 | 8434.86 | 8213.60 | 8426.74 |
| 2009/5/5 | 8425.55 | 8458.12 | 8362.78 | 8410.65 |
| 2009/5/6 | 8403.48 | 8518.57 | 8403.00 | 8512.28 |
| 2009/5/7 | 8512.28 | 8577.19 | 8358.00 | 8409.85 |
| 2009/5/8 | 8410.73 | 8587.55 | 8410.73 | 8574.65 |
| 2009/5/11 | 8569.23 | 8569.23 | 8410.33 | 8418.77 |
| 2009/5/12 | 8419.17 | 8517.46 | 8365.65 | 8469.11 |
| 2009/5/13 | 8461.80 | 8462.04 | 8262.43 | 8284.89 |
| 2009/5/14 | 8285.92 | 8376.64 | 8273.90 | 8331.32 |
| 2009/5/15 | 8326.22 | 8394.96 | 8230.17 | 8268.64 |
| 2009/5/18 | 8270.15 | 8511.88 | 8270.15 | 8504.08 |
| 2009/5/19 | 8502.48 | 8538.01 | 8463.54 | 8474.85 |
| 2009/5/20 | 8471.82 | 8591.93 | 8405.47 | 8422.04 |
| 2009/5/21 | 8416.07 | 8416.15 | 8221.01 | 8292.13 |
| 2009/5/22 | 8292.21 | 8364.14 | 8257.17 | 8277.32 |
| 2009/5/26 | 8277.32 | 8495.71 | 8226.90 | 8473.49 |
| 2009/5/27 | 8473.65 | 8496.59 | 8289.35 | 8300.02 |
| 2009/5/28 | 8300.50 | 8434.62 | 8246.58 | 8403.80 |
| 2009/5/29 | 8404.04 | 8522.95 | 8368.52 | 8500.33 |
| 2009/6/1 | 8501.53 | 8760.70 | 8501.29 | 8721.44 |
| 2009/6/2 | 8721.60 | 8787.13 | 8693.72 | 8740.87 |
| 2009/6/3 | 8740.07 | 8740.39 | 8598.38 | 8675.24 |
| 2009/6/4 | 8675.28 | 8751.25 | 8634.57 | 8750.24 |
| 2009/6/5 | 8751.75 | 8839.40 | 8700.41 | 8763.13 |
| 2009/6/8 | 8759.35 | 8823.97 | 8633.07 | 8764.49 |
| 2009/6/9 | 8764.83 | 8803.26 | 8725.12 | 8763.06 |
| 2009/6/10 | 8763.66 | 8834.93 | 8639.95 | 8739.02 |
| 2009/6/11 | 8736.23 | 8877.93 | 8736.23 | 8770.92 |
| 2009/6/12 | 8770.01 | 8805.53 | 8716.73 | 8799.26 |
| 2009/6/15 | 8798.50 | 8798.50 | 8577.90 | 8612.13 |
| 2009/6/16 | 8612.44 | 8643.65 | 8499.38 | 8504.67 |
| 2009/6/17 | 8504.36 | 8563.01 | 8461.29 | 8497.18 |
| 2009/6/18 | 8496.73 | 8590.52 | 8475.12 | 8555.60 |
| 2009/6/19 | 8556.96 | 8616.59 | 8496.73 | 8539.73 |
| 2009/6/22 | 8538.52 | 8538.83 | 8334.55 | 8339.01 |
| 2009/6/23 | 8340.44 | 8370.90 | 8286.41 | 8322.91 |
| 2009/6/24 | 8323.51 | 8428.41 | 8259.88 | 8299.86 |
| 2009/6/25 | 8299.25 | 8490.46 | 8259.43 | 8472.40 |
| 2009/6/26 | 8468.54 | 8468.77 | 8401.36 | 8438.39 |
| 2009/6/29 | 8440.13 | 8533.23 | 8429.09 | 8529.38 |
| 2009/6/30 | 8528.93 | 8560.44 | 8393.95 | 8447.00 |
| 2009/7/1 | 8447.53 | 8580.47 | 8447.53 | 8504.06 |
| 2009/7/2 | 8503.00 | 8503.23 | 8280.74 | 8280.74 |
| 2009/7/6 | 8280.74 | 8327.97 | 8205.99 | 8324.87 |
| 2009/7/7 | 8324.95 | 8326.31 | 8154.38 | 8163.60 |
| 2009/7/8 | 8163.60 | 8219.52 | 8087.19 | 8178.41 |
| 2009/7/9 | 8179.01 | 8228.67 | 8145.31 | 8183.17 |
| 2009/7/10 | 8182.49 | 8183.85 | 8093.31 | 8146.52 |
| 2009/7/13 | 8146.52 | 8331.68 | 8130.42 | 8331.68 |
| 2009/7/14 | 8331.37 | 8361.23 | 8285.20 | 8359.49 |
| 2009/7/15 | 8363.95 | 8628.23 | 8363.95 | 8616.21 |
| 2009/7/16 | 8612.66 | 8739.55 | 8584.40 | 8711.82 |
| 2009/7/17 | 8711.89 | 8754.29 | 8674.41 | 8743.94 |
| 2009/7/20 | 8746.05 | 8854.80 | 8745.90 | 8848.15 |
| 2009/7/21 | 8848.15 | 8927.13 | 8811.27 | 8915.94 |
| 2009/7/22 | 8912.39 | 8949.80 | 8860.32 | 8881.26 |
| 2009/7/23 | 8882.31 | 9096.72 | 8866.44 | 9069.29 |
| 2009/7/24 | 9066.11 | 9100.88 | 9007.39 | 9093.24 |
| 2009/7/27 | 9093.09 | 9123.40 | 9034.52 | 9108.51 |
| 2009/7/28 | 9106.92 | 9124.91 | 9007.47 | 9096.72 |
| 2009/7/29 | 9092.34 | 9094.83 | 9014.19 | 9070.72 |
| 2009/7/30 | 9072.84 | 9246.43 | 9072.61 | 9154.46 |
| 2009/7/31 | 9154.61 | 9218.77 | 9133.45 | 9171.61 |
| 2009/8/3 | 9173.65 | 9298.43 | 9173.65 | 9286.56 |
| 2009/8/4 | 9285.05 | 9321.10 | 9250.74 | 9320.19 |
| 2009/8/5 | 9315.36 | 9318.08 | 9206.45 | 9280.97 |
| 2009/8/6 | 9277.19 | 9325.11 | 9208.80 | 9256.26 |
| 2009/8/7 | 9258.45 | 9437.71 | 9258.45 | 9370.07 |
| 2009/8/10 | 9368.41 | 9371.96 | 9290.34 | 9337.95 |
| 2009/8/11 | 9334.33 | 9334.33 | 9216.88 | 9241.45 |
| 2009/8/12 | 9236.06 | 9424.11 | 9221.02 | 9361.61 |
| 2009/8/13 | 9362.29 | 9406.50 | 9305.31 | 9398.19 |
| 2009/8/14 | 9398.04 | 9401.97 | 9232.83 | 9321.40 |
| 2009/8/17 | 9313.85 | 9313.85 | 9116.52 | 9135.34 |
| 2009/8/18 | 9134.36 | 9233.51 | 9134.36 | 9217.94 |
| 2009/8/19 | 9208.68 | 9313.09 | 9131.94 | 9279.16 |
| 2009/8/20 | 9278.55 | 9363.95 | 9267.97 | 9350.05 |
| 2009/8/21 | 9347.86 | 9519.11 | 9347.25 | 9505.96 |
| 2009/8/24 | 9506.18 | 9587.73 | 9486.23 | 9509.28 |
| 2009/8/25 | 9509.21 | 9620.00 | 9508.98 | 9539.29 |
| 2009/8/26 | 9538.61 | 9582.97 | 9485.78 | 9543.52 |
| 2009/8/27 | 9541.63 | 9609.72 | 9459.40 | 9580.63 |
| 2009/8/28 | 9582.74 | 9630.20 | 9495.98 | 9544.20 |
| 2009/8/31 | 9542.91 | 9543.06 | 9436.13 | 9496.28 |
| 2009/9/1 | 9492.32 | 9557.95 | 9292.08 | 9310.60 |
| 2009/9/2 | 9306.21 | 9330.93 | 9262.30 | 9280.67 |
| 2009/9/3 | 9282.03 | 9350.27 | 9252.93 | 9344.61 |
| 2009/9/4 | 9345.36 | 9445.72 | 9321.63 | 9441.27 |
| 2009/9/8 | 9440.13 | 9511.02 | 9439.98 | 9497.34 |
| 2009/9/9 | 9496.59 | 9577.22 | 9476.18 | 9547.22 |
| 2009/9/10 | 9546.54 | 9633.00 | 9508.22 | 9627.48 |
| 2009/9/11 | 9625.44 | 9649.85 | 9571.56 | 9605.41 |
| 2009/9/14 | 9598.08 | 9631.11 | 9535.96 | 9626.80 |
| 2009/9/15 | 9626.42 | 9713.71 | 9580.93 | 9683.41 |
| 2009/9/16 | 9683.71 | 9799.72 | 9679.18 | 9791.71 |
| 2009/9/17 | 9789.82 | 9854.58 | 9749.46 | 9783.92 |
| 2009/9/18 | 9784.75 | 9847.71 | 9784.68 | 9820.20 |
| 2009/9/21 | 9818.61 | 9818.69 | 9725.88 | 9778.86 |
| 2009/9/22 | 9779.61 | 9843.40 | 9771.91 | 9829.87 |
| 2009/9/23 | 9830.63 | 9917.99 | 9740.84 | 9748.55 |
| 2009/9/24 | 9749.99 | 9805.39 | 9666.03 | 9707.44 |
| 2009/9/25 | 9706.68 | 9735.93 | 9641.01 | 9665.19 |
| 2009/9/28 | 9663.23 | 9823.67 | 9663.23 | 9789.36 |
| 2009/9/29 | 9789.74 | 9834.48 | 9739.11 | 9742.20 |
| 2009/9/30 | 9741.83 | 9776.82 | 9608.59 | 9712.28 |
| 2009/10/1 | 9711.60 | 9711.67 | 9500.37 | 9509.28 |
| 2009/10/2 | 9507.62 | 9524.78 | 9430.08 | 9487.67 |
| 2009/10/5 | 9488.73 | 9625.06 | 9481.09 | 9599.75 |
| 2009/10/6 | 9601.26 | 9774.32 | 9601.26 | 9731.25 |
| 2009/10/7 | 9725.69 | 9740.32 | 9675.62 | 9725.58 |
| 2009/10/8 | 9728.22 | 9836.67 | 9728.07 | 9786.87 |
| 2009/10/9 | 9786.04 | 9865.01 | 9764.88 | 9864.94 |
| 2009/10/12 | 9865.24 | 9931.82 | 9849.37 | 9885.80 |
| 2009/10/13 | 9883.98 | 9895.09 | 9815.06 | 9871.06 |
| 2009/10/14 | 9873.55 | 10027.73 | 9873.48 | 10015.86 |
| 2009/10/15 | 10014.88 | 10062.94 | 9977.47 | 10062.94 |
| 2009/10/16 | 10061.36 | 10061.66 | 9939.91 | 9995.91 |
| 2009/10/19 | 9996.67 | 10117.96 | 9995.15 | 10092.19 |
| 2009/10/20 | 10092.42 | 10098.39 | 9992.81 | 10041.48 |
| 2009/10/21 | 10038.84 | 10119.47 | 9943.76 | 9949.36 |
| 2009/10/22 | 9946.18 | 10105.19 | 9916.78 | 10081.31 |
| 2009/10/23 | 10099.90 | 10109.57 | 9932.50 | 9972.18 |
| 2009/10/26 | 9972.33 | 10072.32 | 9849.45 | 9867.96 |
| 2009/10/27 | 9868.34 | 9947.54 | 9837.96 | 9882.17 |
| 2009/10/28 | 9881.11 | 9902.42 | 9758.08 | 9762.69 |
| 2009/10/29 | 9762.91 | 9969.91 | 9759.13 | 9962.58 |
| 2009/10/30 | 9961.52 | 9962.13 | 9684.54 | 9712.73 |
| 2009/11/2 | 9712.13 | 9858.59 | 9678.95 | 9789.44 |
| 2009/11/3 | 9787.47 | 9787.47 | 9703.89 | 9771.91 |
| 2009/11/4 | 9767.30 | 9928.04 | 9767.14 | 9802.14 |
| 2009/11/5 | 9807.80 | 10013.07 | 9807.80 | 10005.96 |
| 2009/11/6 | 10001.35 | 10044.50 | 9936.81 | 10023.42 |
| 2009/11/9 | 10020.62 | 10228.23 | 10020.62 | 10226.94 |
| 2009/11/10 | 10223.01 | 10260.80 | 10197.69 | 10246.97 |
| 2009/11/11 | 10247.42 | 10341.97 | 10246.14 | 10291.26 |
| 2009/11/12 | 10289.82 | 10321.64 | 10171.24 | 10197.47 |
| 2009/11/13 | 10197.85 | 10305.69 | 10192.03 | 10270.47 |
| 2009/11/16 | 10267.53 | 10434.24 | 10267.45 | 10406.96 |
| 2009/11/17 | 10404.77 | 10438.17 | 10361.99 | 10437.42 |
| 2009/11/18 | 10426.27 | 10432.66 | 10360.10 | 10426.31 |
| 2009/11/19 | 10425.33 | 10425.33 | 10256.11 | 10332.44 |
| 2009/11/20 | 10327.91 | 10342.72 | 10271.68 | 10318.16 |
| 2009/11/23 | 10320.13 | 10495.61 | 10320.05 | 10450.95 |
| 2009/11/24 | 10451.25 | 10453.97 | 10359.58 | 10433.71 |
| 2009/11/25 | 10432.96 | 10481.48 | 10420.94 | 10464.40 |
| 2009/11/27 | 10452.23 | 10452.23 | 10231.25 | 10309.92 |
| 2009/11/30 | 10309.77 | 10364.34 | 10263.29 | 10344.84 |
| 2009/12/1 | 10343.82 | 10501.28 | 10343.44 | 10471.58 |
| 2009/12/2 | 10470.44 | 10513.52 | 10421.47 | 10452.68 |
| 2009/12/3 | 10455.63 | 10507.63 | 10350.05 | 10366.15 |
| 2009/12/4 | 10368.57 | 10516.70 | 10311.81 | 10388.90 |
| 2009/12/7 | 10386.86 | 10443.16 | 10360.18 | 10390.11 |
| 2009/12/8 | 10385.42 | 10385.65 | 10249.84 | 10285.97 |
| 2009/12/9 | 10282.85 | 10342.27 | 10235.63 | 10337.05 |
| 2009/12/10 | 10336.00 | 10444.60 | 10335.77 | 10405.83 |
| 2009/12/11 | 10403.41 | 10484.05 | 10400.08 | 10471.50 |
| 2009/12/14 | 10471.28 | 10514.66 | 10471.28 | 10501.05 |
| 2009/12/15 | 10499.31 | 10499.31 | 10426.69 | 10452.00 |
| 2009/12/16 | 10449.81 | 10509.97 | 10427.59 | 10441.12 |
| 2009/12/17 | 10439.99 | 10440.06 | 10307.96 | 10308.26 |
| 2009/12/18 | 10309.39 | 10372.35 | 10263.90 | 10328.89 |
| 2009/12/21 | 10330.10 | 10458.05 | 10329.80 | 10414.14 |
| 2009/12/22 | 10414.67 | 10479.82 | 10414.59 | 10464.93 |
| 2009/12/23 | 10464.32 | 10492.06 | 10437.80 | 10466.44 |
| 2009/12/24 | 10467.12 | 10522.06 | 10461.68 | 10520.09 |
| 2009/12/28 | 10517.91 | 10551.61 | 10506.34 | 10547.08 |
| 2009/12/29 | 10547.83 | 10580.33 | 10544.28 | 10545.41 |
| 2009/12/30 | 10544.36 | 10550.70 | 10505.66 | 10548.51 |
| 2009/12/31 | 10548.51 | 10555.01 | 10423.13 | 10428.05 |
指数時系列データ：ニューヨークダウ：日足：2009年
C.先物指数過去データ