| 日付 | 始値 | 高値 | 安値 | 終値 |
| 2014/1/2 | 16572.17 | 16573.07 | 16416.49 | 16441.35 |
| 2014/1/3 | 16456.89 | 16518.74 | 16439.30 | 16469.99 |
| 2014/1/6 | 16474.04 | 16532.99 | 16405.52 | 16425.10 |
| 2014/1/7 | 16429.02 | 16562.32 | 16429.02 | 16530.94 |
| 2014/1/8 | 16527.66 | 16528.88 | 16416.69 | 16462.74 |
| 2014/1/9 | 16471.41 | 16525.35 | 16378.61 | 16444.76 |
| 2014/1/10 | 16453.62 | 16487.65 | 16379.02 | 16437.05 |
| 2014/1/13 | 16434.03 | 16453.13 | 16240.60 | 16257.94 |
| 2014/1/14 | 16261.99 | 16373.92 | 16260.83 | 16373.86 |
| 2014/1/15 | 16378.03 | 16505.28 | 16376.78 | 16481.94 |
| 2014/1/16 | 16477.70 | 16477.70 | 16375.56 | 16417.01 |
| 2014/1/17 | 16408.02 | 16495.26 | 16378.80 | 16458.56 |
| 2014/1/21 | 16459.27 | 16520.60 | 16316.25 | 16414.44 |
| 2014/1/22 | 16420.48 | 16453.49 | 16332.98 | 16373.34 |
| 2014/1/23 | 16371.99 | 16372.96 | 16140.58 | 16197.35 |
| 2014/1/24 | 16203.29 | 16203.29 | 15879.11 | 15879.11 |
| 2014/1/27 | 15879.05 | 15942.77 | 15783.55 | 15837.88 |
| 2014/1/28 | 15840.84 | 15945.89 | 15840.84 | 15928.56 |
| 2014/1/29 | 15927.08 | 15927.08 | 15708.98 | 15738.79 |
| 2014/1/30 | 15743.03 | 15907.53 | 15733.27 | 15848.61 |
| 2014/1/31 | 15847.19 | 15847.19 | 15617.55 | 15698.85 |
| 2014/2/3 | 15697.69 | 15708.54 | 15356.17 | 15372.80 |
| 2014/2/4 | 15372.93 | 15481.85 | 15356.62 | 15445.24 |
| 2014/2/5 | 15443.00 | 15478.21 | 15340.69 | 15440.23 |
| 2014/2/6 | 15443.83 | 15632.09 | 15443.00 | 15628.53 |
| 2014/2/7 | 15630.64 | 15798.51 | 15625.53 | 15794.08 |
| 2014/2/10 | 15793.63 | 15801.79 | 15733.69 | 15801.79 |
| 2014/2/11 | 15804.17 | 16027.19 | 15803.40 | 15994.77 |
| 2014/2/12 | 15993.04 | 16036.56 | 15928.75 | 15963.94 |
| 2014/2/13 | 15946.99 | 16039.37 | 15863.25 | 16027.59 |
| 2014/2/14 | 16018.08 | 16175.55 | 15985.39 | 16154.39 |
| 2014/2/18 | 16153.97 | 16167.33 | 16107.04 | 16130.40 |
| 2014/2/19 | 16126.23 | 16225.72 | 16031.66 | 16040.56 |
| 2014/2/20 | 16044.15 | 16161.64 | 16006.59 | 16133.23 |
| 2014/2/21 | 16135.92 | 16191.92 | 16093.80 | 16103.30 |
| 2014/2/24 | 16102.27 | 16300.04 | 16102.27 | 16207.14 |
| 2014/2/25 | 16207.34 | 16254.26 | 16147.25 | 16179.66 |
| 2014/2/26 | 16180.36 | 16252.35 | 16155.86 | 16198.41 |
| 2014/2/27 | 16197.70 | 16276.28 | 16159.81 | 16272.65 |
| 2014/2/28 | 16273.23 | 16398.95 | 16226.09 | 16321.71 |
| 2014/3/3 | 16321.71 | 16321.71 | 16071.25 | 16168.03 |
| 2014/3/4 | 16169.32 | 16419.49 | 16169.32 | 16395.88 |
| 2014/3/5 | 16395.88 | 16406.55 | 16343.96 | 16360.18 |
| 2014/3/6 | 16360.56 | 16450.17 | 16360.56 | 16421.89 |
| 2014/3/7 | 16424.53 | 16505.70 | 16398.86 | 16452.72 |
| 2014/3/10 | 16453.10 | 16453.10 | 16334.20 | 16418.68 |
| 2014/3/11 | 16419.39 | 16460.33 | 16325.17 | 16351.25 |
| 2014/3/12 | 16350.67 | 16364.74 | 16260.03 | 16340.08 |
| 2014/3/13 | 16341.55 | 16405.07 | 16084.10 | 16108.89 |
| 2014/3/14 | 16106.32 | 16165.05 | 16046.99 | 16065.67 |
| 2014/3/17 | 16066.37 | 16270.34 | 16066.37 | 16247.22 |
| 2014/3/18 | 16245.93 | 16369.94 | 16245.93 | 16336.19 |
| 2014/3/19 | 16335.71 | 16363.32 | 16126.29 | 16222.17 |
| 2014/3/20 | 16221.98 | 16353.98 | 16160.33 | 16331.05 |
| 2014/3/21 | 16332.69 | 16456.45 | 16290.79 | 16302.77 |
| 2014/3/24 | 16303.28 | 16380.51 | 16215.56 | 16276.69 |
| 2014/3/25 | 16279.20 | 16407.18 | 16279.20 | 16367.88 |
| 2014/3/26 | 16370.71 | 16466.04 | 16268.99 | 16268.99 |
| 2014/3/27 | 16268.67 | 16300.94 | 16191.79 | 16264.23 |
| 2014/3/28 | 16267.77 | 16414.86 | 16267.77 | 16323.06 |
| 2014/3/31 | 16324.22 | 16480.85 | 16324.22 | 16457.66 |
| 2014/4/1 | 16458.05 | 16565.73 | 16457.60 | 16532.61 |
| 2014/4/2 | 16532.80 | 16588.19 | 16506.60 | 16573.00 |
| 2014/4/3 | 16572.36 | 16604.15 | 16527.60 | 16572.55 |
| 2014/4/4 | 16576.02 | 16631.63 | 16392.77 | 16412.71 |
| 2014/4/7 | 16414.15 | 16421.38 | 16244.01 | 16245.87 |
| 2014/4/8 | 16245.16 | 16296.86 | 16180.28 | 16256.14 |
| 2014/4/9 | 16256.37 | 16438.82 | 16256.37 | 16437.18 |
| 2014/4/10 | 16437.24 | 16456.12 | 16153.34 | 16170.22 |
| 2014/4/11 | 16168.87 | 16168.87 | 16015.32 | 16026.75 |
| 2014/4/14 | 16028.29 | 16184.76 | 16028.29 | 16173.24 |
| 2014/4/15 | 16173.49 | 16272.95 | 16063.20 | 16262.56 |
| 2014/4/16 | 16266.23 | 16424.85 | 16266.23 | 16424.85 |
| 2014/4/17 | 16424.14 | 16460.49 | 16368.14 | 16408.54 |
| 2014/4/21 | 16408.92 | 16459.78 | 16402.08 | 16449.25 |
| 2014/4/22 | 16449.38 | 16565.71 | 16449.38 | 16514.37 |
| 2014/4/23 | 16513.73 | 16525.99 | 16477.28 | 16501.65 |
| 2014/4/24 | 16503.39 | 16541.26 | 16452.30 | 16501.65 |
| 2014/4/25 | 16503.26 | 16503.26 | 16333.78 | 16361.46 |
| 2014/4/28 | 16363.20 | 16500.37 | 16312.66 | 16448.74 |
| 2014/4/29 | 16451.18 | 16559.39 | 16451.18 | 16535.37 |
| 2014/4/30 | 16534.86 | 16592.28 | 16510.87 | 16580.84 |
| 2014/5/1 | 16580.26 | 16604.79 | 16525.25 | 16558.87 |
| 2014/5/2 | 16562.34 | 16620.06 | 16488.31 | 16512.89 |
| 2014/5/5 | 16509.75 | 16547.92 | 16377.09 | 16530.55 |
| 2014/5/6 | 16529.85 | 16529.85 | 16399.99 | 16401.02 |
| 2014/5/7 | 16401.66 | 16522.94 | 16357.35 | 16518.54 |
| 2014/5/8 | 16518.16 | 16622.95 | 16502.01 | 16550.97 |
| 2014/5/9 | 16551.23 | 16588.77 | 16498.71 | 16583.34 |
| 2014/5/12 | 16584.82 | 16704.84 | 16584.82 | 16695.47 |
| 2014/5/13 | 16695.92 | 16735.51 | 16695.92 | 16715.44 |
| 2014/5/14 | 16716.08 | 16717.56 | 16595.00 | 16613.97 |
| 2014/5/15 | 16613.52 | 16622.90 | 16397.46 | 16446.81 |
| 2014/5/16 | 16447.32 | 16498.99 | 16414.32 | 16491.31 |
| 2014/5/19 | 16490.35 | 16526.26 | 16442.12 | 16511.86 |
| 2014/5/20 | 16511.22 | 16511.22 | 16341.30 | 16374.31 |
| 2014/5/21 | 16376.17 | 16544.60 | 16376.17 | 16533.06 |
| 2014/5/22 | 16532.74 | 16565.39 | 16489.61 | 16543.08 |
| 2014/5/23 | 16544.49 | 16613.07 | 16544.49 | 16606.27 |
| 2014/5/27 | 16607.42 | 16688.69 | 16607.42 | 16675.50 |
| 2014/5/28 | 16674.98 | 16674.98 | 16620.22 | 16633.18 |
| 2014/5/29 | 16637.74 | 16698.74 | 16620.43 | 16698.74 |
| 2014/5/30 | 16697.33 | 16721.22 | 16648.85 | 16717.17 |
| 2014/6/2 | 16716.85 | 16756.64 | 16682.07 | 16743.63 |
| 2014/6/3 | 16736.70 | 16736.70 | 16690.01 | 16722.34 |
| 2014/6/4 | 16720.00 | 16742.91 | 16673.65 | 16737.53 |
| 2014/6/5 | 16739.14 | 16845.81 | 16709.95 | 16836.11 |
| 2014/6/6 | 16839.64 | 16924.28 | 16839.64 | 16924.28 |
| 2014/6/9 | 16926.08 | 16970.17 | 16912.92 | 16943.10 |
| 2014/6/10 | 16940.40 | 16946.34 | 16897.44 | 16945.92 |
| 2014/6/11 | 16943.16 | 16943.16 | 16821.85 | 16843.88 |
| 2014/6/12 | 16840.48 | 16841.57 | 16703.73 | 16734.19 |
| 2014/6/13 | 16734.64 | 16787.89 | 16718.60 | 16775.74 |
| 2014/6/16 | 16765.56 | 16802.14 | 16722.86 | 16781.01 |
| 2014/6/17 | 16779.21 | 16823.55 | 16732.91 | 16808.49 |
| 2014/6/18 | 16806.12 | 16911.41 | 16755.29 | 16906.62 |
| 2014/6/19 | 16909.90 | 16923.43 | 16858.88 | 16921.46 |
| 2014/6/20 | 16920.62 | 16978.02 | 16920.62 | 16947.08 |
| 2014/6/23 | 16946.50 | 16954.27 | 16896.09 | 16937.26 |
| 2014/6/24 | 16934.62 | 16969.70 | 16805.23 | 16818.13 |
| 2014/6/25 | 16817.68 | 16883.54 | 16799.41 | 16867.51 |
| 2014/6/26 | 16866.81 | 16872.52 | 16746.09 | 16846.13 |
| 2014/6/27 | 16846.90 | 16862.73 | 16773.84 | 16851.84 |
| 2014/6/30 | 16852.49 | 16871.27 | 16801.94 | 16826.60 |
| 2014/7/1 | 16828.53 | 16998.70 | 16828.53 | 16956.07 |
| 2014/7/2 | 16949.71 | 16986.63 | 16949.71 | 16976.24 |
| 2014/7/3 | 16979.00 | 17074.65 | 16979.00 | 17068.26 |
| 2014/7/7 | 17063.83 | 17063.83 | 16992.45 | 17024.21 |
| 2014/7/8 | 17022.09 | 17022.09 | 16874.79 | 16906.62 |
| 2014/7/9 | 16916.83 | 16998.95 | 16913.81 | 16985.61 |
| 2014/7/10 | 16980.35 | 16980.35 | 16805.38 | 16915.07 |
| 2014/7/11 | 16918.31 | 16949.46 | 16860.30 | 16943.81 |
| 2014/7/14 | 16950.93 | 17088.43 | 16950.93 | 17055.42 |
| 2014/7/15 | 17055.03 | 17120.34 | 17006.39 | 17060.68 |
| 2014/7/16 | 17061.91 | 17139.35 | 17061.91 | 17138.20 |
| 2014/7/17 | 17133.45 | 17151.56 | 16966.19 | 16976.81 |
| 2014/7/18 | 16978.16 | 17113.51 | 16977.52 | 17100.18 |
| 2014/7/21 | 17095.11 | 17095.11 | 16974.34 | 17051.73 |
| 2014/7/22 | 17054.97 | 17133.43 | 17040.13 | 17113.54 |
| 2014/7/23 | 17117.01 | 17121.05 | 17058.05 | 17086.63 |
| 2014/7/24 | 17092.02 | 17119.83 | 17061.07 | 17083.80 |
| 2014/7/25 | 17079.50 | 17082.33 | 16915.65 | 16960.57 |
| 2014/7/28 | 16956.91 | 17001.38 | 16877.72 | 16982.59 |
| 2014/7/29 | 16984.33 | 17056.46 | 16912.11 | 16912.11 |
| 2014/7/30 | 16920.11 | 16983.94 | 16817.16 | 16880.36 |
| 2014/7/31 | 16869.63 | 16869.63 | 16563.30 | 16563.30 |
| 2014/8/1 | 16561.70 | 16584.75 | 16437.07 | 16493.37 |
| 2014/8/4 | 16493.72 | 16596.22 | 16447.20 | 16569.28 |
| 2014/8/5 | 16559.97 | 16559.97 | 16369.55 | 16429.47 |
| 2014/8/6 | 16425.10 | 16490.70 | 16372.32 | 16443.34 |
| 2014/8/7 | 16448.29 | 16504.35 | 16333.78 | 16368.27 |
| 2014/8/8 | 16369.68 | 16556.59 | 16364.22 | 16553.93 |
| 2014/8/11 | 16557.27 | 16627.99 | 16557.27 | 16569.98 |
| 2014/8/12 | 16565.55 | 16589.31 | 16518.06 | 16560.54 |
| 2014/8/13 | 16567.54 | 16670.29 | 16567.54 | 16651.80 |
| 2014/8/14 | 16657.32 | 16714.22 | 16651.67 | 16713.58 |
| 2014/8/15 | 16717.01 | 16775.27 | 16575.42 | 16662.91 |
| 2014/8/18 | 16664.45 | 16840.28 | 16664.45 | 16838.74 |
| 2014/8/19 | 16839.06 | 16929.13 | 16839.06 | 16919.59 |
| 2014/8/20 | 16910.03 | 16994.89 | 16896.55 | 16979.13 |
| 2014/8/21 | 16983.88 | 17074.59 | 16983.88 | 17039.49 |
| 2014/8/22 | 17038.27 | 17064.28 | 16984.52 | 17001.22 |
| 2014/8/25 | 17011.81 | 17124.74 | 17011.81 | 17076.87 |
| 2014/8/26 | 17079.57 | 17153.80 | 17079.57 | 17106.70 |
| 2014/8/27 | 17111.03 | 17134.60 | 17090.61 | 17122.01 |
| 2014/8/28 | 17119.06 | 17119.06 | 17018.33 | 17079.57 |
| 2014/8/29 | 17083.42 | 17110.42 | 17035.38 | 17098.45 |
| 2014/9/2 | 17097.42 | 17113.51 | 17009.07 | 17067.56 |
| 2014/9/3 | 17067.24 | 17151.89 | 17060.21 | 17078.28 |
| 2014/9/4 | 17083.61 | 17161.55 | 17030.12 | 17069.58 |
| 2014/9/5 | 17065.89 | 17137.36 | 17009.62 | 17137.36 |
| 2014/9/8 | 17131.71 | 17137.88 | 17079.17 | 17111.42 |
| 2014/9/9 | 17110.39 | 17111.55 | 16993.29 | 17013.87 |
| 2014/9/10 | 17016.05 | 17080.27 | 16974.57 | 17068.71 |
| 2014/9/11 | 17057.41 | 17057.41 | 16983.88 | 17049.00 |
| 2014/9/12 | 17044.05 | 17044.05 | 16937.67 | 16987.51 |
| 2014/9/15 | 16988.76 | 17051.85 | 16951.38 | 17031.14 |
| 2014/9/16 | 17027.16 | 17167.05 | 16985.55 | 17131.97 |
| 2014/9/17 | 17131.01 | 17221.11 | 17089.01 | 17156.85 |
| 2014/9/18 | 17163.73 | 17275.37 | 17163.73 | 17265.99 |
| 2014/9/19 | 17267.21 | 17350.64 | 17257.46 | 17279.74 |
| 2014/9/22 | 17271.71 | 17277.88 | 17159.36 | 17172.68 |
| 2014/9/23 | 17165.91 | 17171.88 | 17055.87 | 17055.87 |
| 2014/9/24 | 17056.64 | 17226.60 | 17033.93 | 17210.06 |
| 2014/9/25 | 17204.86 | 17204.86 | 16945.80 | 16945.80 |
| 2014/9/26 | 16948.62 | 17148.15 | 16948.11 | 17113.15 |
| 2014/9/29 | 17107.69 | 17107.69 | 16934.43 | 17071.22 |
| 2014/9/30 | 17070.45 | 17145.10 | 17017.11 | 17042.90 |
| 2014/10/1 | 17040.46 | 17041.16 | 16776.13 | 16804.71 |
| 2014/10/2 | 16808.27 | 16857.25 | 16674.04 | 16801.05 |
| 2014/10/3 | 16802.20 | 17027.84 | 16802.20 | 17009.69 |
| 2014/10/6 | 17010.34 | 17099.39 | 16930.38 | 16991.91 |
| 2014/10/7 | 16988.25 | 16988.25 | 16715.79 | 16719.39 |
| 2014/10/8 | 16718.65 | 17006.91 | 16663.26 | 16994.22 |
| 2014/10/9 | 16989.37 | 16989.37 | 16649.04 | 16659.25 |
| 2014/10/10 | 16654.88 | 16757.60 | 16543.91 | 16544.10 |
| 2014/10/13 | 16535.43 | 16602.41 | 16310.47 | 16321.07 |
| 2014/10/14 | 16321.90 | 16463.67 | 16273.64 | 16315.19 |
| 2014/10/15 | 16313.30 | 16313.30 | 15855.12 | 16141.74 |
| 2014/10/16 | 16137.14 | 16211.12 | 15935.22 | 16117.24 |
| 2014/10/17 | 16118.39 | 16427.38 | 16118.39 | 16380.41 |
| 2014/10/20 | 16373.15 | 16401.63 | 16260.54 | 16399.67 |
| 2014/10/21 | 16406.03 | 16620.78 | 16405.77 | 16614.81 |
| 2014/10/22 | 16615.26 | 16653.89 | 16459.85 | 16461.32 |
| 2014/10/23 | 16468.07 | 16767.52 | 16468.07 | 16677.90 |
| 2014/10/24 | 16677.04 | 16811.71 | 16649.72 | 16805.41 |
| 2014/10/27 | 16796.10 | 16836.98 | 16729.83 | 16817.94 |
| 2014/10/28 | 16825.19 | 17006.45 | 16825.19 | 17005.75 |
| 2014/10/29 | 17005.07 | 17065.50 | 16895.38 | 16974.31 |
| 2014/10/30 | 16968.14 | 17223.96 | 16920.76 | 17195.42 |
| 2014/10/31 | 17208.78 | 17395.54 | 17208.78 | 17390.52 |
| 2014/11/3 | 17390.90 | 17410.65 | 17339.85 | 17366.24 |
| 2014/11/4 | 17368.81 | 17397.23 | 17278.36 | 17383.84 |
| 2014/11/5 | 17385.76 | 17486.59 | 17385.76 | 17484.53 |
| 2014/11/6 | 17491.66 | 17560.31 | 17440.35 | 17554.47 |
| 2014/11/7 | 17558.58 | 17575.33 | 17493.37 | 17573.93 |
| 2014/11/10 | 17568.98 | 17621.87 | 17547.51 | 17613.74 |
| 2014/11/11 | 17615.64 | 17638.21 | 17584.94 | 17614.90 |
| 2014/11/12 | 17604.75 | 17626.71 | 17536.17 | 17612.20 |
| 2014/11/13 | 17618.69 | 17705.48 | 17583.88 | 17652.79 |
| 2014/11/14 | 17653.11 | 17664.15 | 17613.20 | 17634.74 |
| 2014/11/17 | 17631.85 | 17675.07 | 17606.81 | 17647.75 |
| 2014/11/18 | 17643.09 | 17735.71 | 17642.03 | 17687.82 |
| 2014/11/19 | 17685.51 | 17712.26 | 17624.50 | 17685.73 |
| 2014/11/20 | 17677.32 | 17720.44 | 17603.89 | 17719.00 |
| 2014/11/21 | 17721.02 | 17894.83 | 17721.02 | 17810.06 |
| 2014/11/24 | 17812.63 | 17855.27 | 17793.19 | 17817.90 |
| 2014/11/25 | 17819.05 | 17854.73 | 17790.89 | 17814.94 |
| 2014/11/26 | 17812.25 | 17833.76 | 17791.16 | 17827.75 |
| 2014/11/28 | 17830.55 | 17893.42 | 17807.78 | 17828.24 |
| 2014/12/1 | 17827.27 | 17827.27 | 17726.55 | 17776.80 |
| 2014/12/2 | 17778.85 | 17897.05 | 17778.85 | 17879.55 |
| 2014/12/3 | 17880.90 | 17924.15 | 17855.59 | 17912.62 |
| 2014/12/4 | 17910.02 | 17937.96 | 17814.81 | 17900.10 |
| 2014/12/5 | 17903.05 | 17991.19 | 17903.05 | 17958.79 |
| 2014/12/8 | 17954.94 | 17960.56 | 17804.28 | 17852.48 |
| 2014/12/9 | 17847.37 | 17847.37 | 17629.57 | 17801.20 |
| 2014/12/10 | 17797.99 | 17797.99 | 17508.10 | 17533.15 |
| 2014/12/11 | 17534.30 | 17758.51 | 17534.30 | 17596.34 |
| 2014/12/12 | 17590.05 | 17590.05 | 17280.83 | 17280.83 |
| 2014/12/15 | 17285.74 | 17403.54 | 17115.28 | 17180.84 |
| 2014/12/16 | 17173.07 | 17427.44 | 17067.59 | 17068.87 |
| 2014/12/17 | 17069.16 | 17389.30 | 17069.16 | 17356.87 |
| 2014/12/18 | 17367.85 | 17778.40 | 17367.85 | 17778.15 |
| 2014/12/19 | 17778.02 | 17874.03 | 17746.55 | 17804.80 |
| 2014/12/22 | 17812.25 | 17962.78 | 17812.25 | 17959.44 |
| 2014/12/23 | 17971.51 | 18069.22 | 17970.16 | 18024.17 |
| 2014/12/24 | 18035.73 | 18086.24 | 18027.78 | 18030.21 |
| 2014/12/26 | 18038.30 | 18103.45 | 18038.30 | 18053.71 |
| 2014/12/29 | 18046.58 | 18073.04 | 18021.57 | 18038.23 |
| 2014/12/30 | 18035.02 | 18035.02 | 17959.70 | 17983.07 |
| 2014/12/31 | 17987.66 | 18043.22 | 17820.88 | 17823.07 |
指数時系列データ：ニューヨークダウ：日足：2014年
C.先物指数過去データ