| 日付 | 始値 | 高値 | 安値 | 終値 |
| 2015/1/2 | 17823.07 | 17951.78 | 17731.30 | 17832.99 |
| 2015/1/5 | 17821.30 | 17821.30 | 17475.93 | 17501.65 |
| 2015/1/6 | 17504.18 | 17581.05 | 17262.37 | 17371.64 |
| 2015/1/7 | 17374.78 | 17597.08 | 17374.78 | 17584.52 |
| 2015/1/8 | 17591.97 | 17916.04 | 17591.97 | 17907.87 |
| 2015/1/9 | 17911.02 | 17915.32 | 17686.09 | 17737.37 |
| 2015/1/12 | 17742.05 | 17793.88 | 17571.58 | 17640.84 |
| 2015/1/13 | 17645.02 | 17923.01 | 17498.23 | 17613.68 |
| 2015/1/14 | 17609.06 | 17609.06 | 17264.90 | 17427.09 |
| 2015/1/15 | 17436.30 | 17517.41 | 17298.04 | 17320.71 |
| 2015/1/16 | 17320.00 | 17528.37 | 17243.55 | 17511.57 |
| 2015/1/20 | 17516.96 | 17588.70 | 17346.73 | 17515.23 |
| 2015/1/21 | 17509.96 | 17599.58 | 17396.04 | 17554.28 |
| 2015/1/22 | 17557.29 | 17840.89 | 17482.54 | 17813.98 |
| 2015/1/23 | 17812.50 | 17812.50 | 17667.53 | 17672.60 |
| 2015/1/26 | 17668.11 | 17696.36 | 17567.60 | 17678.70 |
| 2015/1/27 | 17638.53 | 17638.53 | 17288.31 | 17387.21 |
| 2015/1/28 | 17402.91 | 17484.41 | 17189.00 | 17191.37 |
| 2015/1/29 | 17195.29 | 17433.13 | 17136.30 | 17416.85 |
| 2015/1/30 | 17416.85 | 17419.90 | 17156.82 | 17164.95 |
| 2015/2/2 | 17169.99 | 17367.68 | 17037.76 | 17361.04 |
| 2015/2/3 | 17369.97 | 17670.76 | 17369.97 | 17666.40 |
| 2015/2/4 | 17664.99 | 17782.22 | 17603.21 | 17673.02 |
| 2015/2/5 | 17677.26 | 17889.58 | 17677.26 | 17884.88 |
| 2015/2/6 | 17881.54 | 17951.09 | 17764.40 | 17824.29 |
| 2015/2/9 | 17821.49 | 17821.49 | 17685.32 | 17729.21 |
| 2015/2/10 | 17736.15 | 17890.34 | 17729.24 | 17868.76 |
| 2015/2/11 | 17867.86 | 17897.21 | 17759.65 | 17862.14 |
| 2015/2/12 | 17862.14 | 17975.65 | 17862.14 | 17972.38 |
| 2015/2/13 | 17968.65 | 18037.41 | 17961.76 | 18019.35 |
| 2015/2/17 | 18019.80 | 18052.01 | 17951.41 | 18047.58 |
| 2015/2/18 | 18045.72 | 18048.70 | 17982.20 | 18029.85 |
| 2015/2/19 | 18028.67 | 18028.67 | 17924.60 | 17985.77 |
| 2015/2/20 | 17985.77 | 18144.29 | 17878.37 | 18140.44 |
| 2015/2/23 | 18140.76 | 18141.21 | 18054.84 | 18116.84 |
| 2015/2/24 | 18112.57 | 18231.09 | 18098.73 | 18209.19 |
| 2015/2/25 | 18208.67 | 18244.38 | 18182.76 | 18224.57 |
| 2015/2/26 | 18224.41 | 18239.43 | 18157.07 | 18214.42 |
| 2015/2/27 | 18213.26 | 18213.26 | 18132.38 | 18132.70 |
| 2015/3/2 | 18134.05 | 18288.63 | 18122.59 | 18288.63 |
| 2015/3/3 | 18281.95 | 18281.95 | 18136.88 | 18203.37 |
| 2015/3/4 | 18203.37 | 18203.37 | 18029.50 | 18096.90 |
| 2015/3/5 | 18096.90 | 18160.35 | 18087.65 | 18135.72 |
| 2015/3/6 | 18135.72 | 18135.72 | 17825.15 | 17856.78 |
| 2015/3/9 | 17856.56 | 18031.04 | 17856.56 | 17995.72 |
| 2015/3/10 | 17989.56 | 17989.56 | 17662.94 | 17662.94 |
| 2015/3/11 | 17662.94 | 17731.78 | 17627.00 | 17635.39 |
| 2015/3/12 | 17626.84 | 17900.10 | 17620.49 | 17895.22 |
| 2015/3/13 | 17889.05 | 17889.05 | 17629.89 | 17749.31 |
| 2015/3/16 | 17751.24 | 17988.50 | 17751.24 | 17977.42 |
| 2015/3/17 | 17972.22 | 17972.22 | 17785.79 | 17849.08 |
| 2015/3/18 | 17846.80 | 18097.12 | 17697.52 | 18076.19 |
| 2015/3/19 | 18072.58 | 18072.99 | 17934.24 | 17959.03 |
| 2015/3/20 | 17961.13 | 18197.29 | 17961.13 | 18127.65 |
| 2015/3/23 | 18136.73 | 18205.93 | 18116.04 | 18116.04 |
| 2015/3/24 | 18110.87 | 18149.24 | 18010.44 | 18011.14 |
| 2015/3/25 | 18012.61 | 18041.97 | 17718.54 | 17718.54 |
| 2015/3/26 | 17716.27 | 17759.51 | 17579.27 | 17678.23 |
| 2015/3/27 | 17673.63 | 17729.14 | 17630.49 | 17712.66 |
| 2015/3/30 | 17727.48 | 18008.64 | 17727.48 | 17976.31 |
| 2015/3/31 | 17965.37 | 17965.37 | 17773.02 | 17776.12 |
| 2015/4/1 | 17778.52 | 17778.52 | 17585.01 | 17698.18 |
| 2015/4/2 | 17699.52 | 17815.03 | 17673.49 | 17763.24 |
| 2015/4/6 | 17755.50 | 17941.79 | 17646.80 | 17880.85 |
| 2015/4/7 | 17884.32 | 17983.12 | 17871.21 | 17875.42 |
| 2015/4/8 | 17877.62 | 17976.20 | 17822.23 | 17902.51 |
| 2015/4/9 | 17897.70 | 17984.22 | 17823.10 | 17958.73 |
| 2015/4/10 | 17956.73 | 18066.76 | 17945.55 | 18057.65 |
| 2015/4/13 | 18052.32 | 18107.57 | 17974.81 | 17977.04 |
| 2015/4/14 | 17979.11 | 18075.60 | 17905.48 | 18036.70 |
| 2015/4/15 | 18045.71 | 18160.52 | 18045.71 | 18112.61 |
| 2015/4/16 | 18106.27 | 18169.26 | 18063.86 | 18105.77 |
| 2015/4/17 | 18102.56 | 18102.56 | 17748.53 | 17826.30 |
| 2015/4/20 | 17841.18 | 18092.22 | 17841.18 | 18034.93 |
| 2015/4/21 | 18034.23 | 18109.70 | 17929.63 | 17949.59 |
| 2015/4/22 | 17950.82 | 18056.02 | 17887.76 | 18038.27 |
| 2015/4/23 | 18031.90 | 18133.03 | 17966.77 | 18058.69 |
| 2015/4/24 | 18056.42 | 18108.87 | 18009.08 | 18080.14 |
| 2015/4/27 | 18097.89 | 18175.56 | 18024.66 | 18037.97 |
| 2015/4/28 | 18035.90 | 18119.65 | 17917.36 | 18110.14 |
| 2015/4/29 | 18093.69 | 18096.46 | 17953.69 | 18035.53 |
| 2015/4/30 | 18033.33 | 18033.33 | 17774.89 | 17840.52 |
| 2015/5/1 | 17859.27 | 18028.89 | 17859.27 | 18024.06 |
| 2015/5/4 | 18026.02 | 18133.76 | 18026.02 | 18070.40 |
| 2015/5/5 | 18062.53 | 18086.01 | 17905.71 | 17928.20 |
| 2015/5/6 | 17934.81 | 18019.75 | 17733.12 | 17841.98 |
| 2015/5/7 | 17840.25 | 17973.07 | 17796.94 | 17924.06 |
| 2015/5/8 | 17933.64 | 18205.23 | 17933.64 | 18191.11 |
| 2015/5/11 | 18187.78 | 18199.95 | 18089.11 | 18105.17 |
| 2015/5/12 | 18096.16 | 18119.18 | 17924.80 | 18068.23 |
| 2015/5/13 | 18070.37 | 18132.79 | 18039.20 | 18060.49 |
| 2015/5/14 | 18062.49 | 18255.21 | 18062.49 | 18252.24 |
| 2015/5/15 | 18251.97 | 18272.72 | 18215.07 | 18272.56 |
| 2015/5/18 | 18267.25 | 18325.54 | 18244.26 | 18298.88 |
| 2015/5/19 | 18300.48 | 18351.36 | 18261.35 | 18312.39 |
| 2015/5/20 | 18315.06 | 18350.13 | 18272.56 | 18285.40 |
| 2015/5/21 | 18285.87 | 18314.89 | 18249.90 | 18285.74 |
| 2015/5/22 | 18286.87 | 18286.87 | 18217.14 | 18232.02 |
| 2015/5/26 | 18229.75 | 18229.75 | 17990.02 | 18041.54 |
| 2015/5/27 | 18045.08 | 18190.35 | 18045.08 | 18162.99 |
| 2015/5/28 | 18154.14 | 18154.14 | 18066.40 | 18126.12 |
| 2015/5/29 | 18128.12 | 18128.12 | 17967.74 | 18010.68 |
| 2015/6/1 | 18017.82 | 18105.83 | 17982.06 | 18040.37 |
| 2015/6/2 | 18033.33 | 18091.87 | 17925.33 | 18011.94 |
| 2015/6/3 | 18018.42 | 18168.09 | 18010.42 | 18076.27 |
| 2015/6/4 | 18072.47 | 18087.15 | 17876.95 | 17905.58 |
| 2015/6/5 | 17905.38 | 17940.78 | 17822.90 | 17849.46 |
| 2015/6/8 | 17849.46 | 17852.35 | 17760.61 | 17766.55 |
| 2015/6/9 | 17766.95 | 17817.83 | 17714.97 | 17764.04 |
| 2015/6/10 | 17765.38 | 18045.14 | 17765.38 | 18000.40 |
| 2015/6/11 | 18001.27 | 18109.77 | 18001.27 | 18039.37 |
| 2015/6/12 | 18035.83 | 18035.83 | 17857.07 | 17898.84 |
| 2015/6/15 | 17890.76 | 17890.76 | 17698.42 | 17791.17 |
| 2015/6/16 | 17787.43 | 17919.62 | 17774.12 | 17904.48 |
| 2015/6/17 | 17909.58 | 17998.00 | 17839.65 | 17935.74 |
| 2015/6/18 | 17944.61 | 18174.73 | 17944.61 | 18115.84 |
| 2015/6/19 | 18116.24 | 18117.71 | 18010.58 | 18015.95 |
| 2015/6/22 | 18027.63 | 18181.67 | 18027.63 | 18119.78 |
| 2015/6/23 | 18121.78 | 18188.81 | 18108.10 | 18144.07 |
| 2015/6/24 | 18139.10 | 18139.10 | 17966.07 | 17966.07 |
| 2015/6/25 | 17977.11 | 18036.10 | 17890.36 | 17890.36 |
| 2015/6/26 | 17892.03 | 18013.15 | 17892.03 | 17946.68 |
| 2015/6/29 | 17936.74 | 17936.74 | 17590.55 | 17596.35 |
| 2015/6/30 | 17599.96 | 17714.66 | 17576.50 | 17619.51 |
| 2015/7/1 | 17638.12 | 17801.83 | 17638.12 | 17757.91 |
| 2015/7/2 | 17763.32 | 17825.49 | 17687.52 | 17730.11 |
| 2015/7/6 | 17728.08 | 17734.36 | 17564.36 | 17683.58 |
| 2015/7/7 | 17684.92 | 17793.45 | 17465.68 | 17776.91 |
| 2015/7/8 | 17759.01 | 17759.01 | 17496.22 | 17515.42 |
| 2015/7/9 | 17530.38 | 17764.85 | 17530.38 | 17548.62 |
| 2015/7/10 | 17561.12 | 17797.49 | 17561.12 | 17760.41 |
| 2015/7/13 | 17787.27 | 17987.57 | 17787.27 | 17977.68 |
| 2015/7/14 | 17974.61 | 18072.82 | 17956.17 | 18053.58 |
| 2015/7/15 | 18053.38 | 18090.39 | 18010.15 | 18050.17 |
| 2015/7/16 | 18078.16 | 18131.61 | 18065.33 | 18120.25 |
| 2015/7/17 | 18117.58 | 18121.12 | 18032.06 | 18086.45 |
| 2015/7/20 | 18085.91 | 18137.12 | 18064.50 | 18100.41 |
| 2015/7/21 | 18096.67 | 18096.67 | 17868.34 | 17919.29 |
| 2015/7/22 | 17918.35 | 17919.35 | 17807.41 | 17851.04 |
| 2015/7/23 | 17853.78 | 17860.95 | 17705.03 | 17731.92 |
| 2015/7/24 | 17731.05 | 17756.54 | 17553.73 | 17568.53 |
| 2015/7/27 | 17561.78 | 17561.78 | 17399.17 | 17440.59 |
| 2015/7/28 | 17449.81 | 17650.07 | 17449.81 | 17630.27 |
| 2015/7/29 | 17631.40 | 17776.78 | 17629.20 | 17751.39 |
| 2015/7/30 | 17743.24 | 17761.25 | 17640.85 | 17745.98 |
| 2015/7/31 | 17755.87 | 17783.59 | 17671.59 | 17689.86 |
| 2015/8/3 | 17696.74 | 17704.76 | 17496.61 | 17598.20 |
| 2015/8/4 | 17596.93 | 17635.78 | 17505.50 | 17550.69 |
| 2015/8/5 | 17555.24 | 17661.37 | 17492.90 | 17540.47 |
| 2015/8/6 | 17542.61 | 17572.04 | 17362.86 | 17419.75 |
| 2015/8/7 | 17414.94 | 17414.94 | 17279.08 | 17373.38 |
| 2015/8/10 | 17375.18 | 17629.13 | 17375.18 | 17615.17 |
| 2015/8/11 | 17593.59 | 17593.59 | 17352.63 | 17402.84 |
| 2015/8/12 | 17382.93 | 17423.90 | 17125.81 | 17402.51 |
| 2015/8/13 | 17401.64 | 17481.78 | 17341.34 | 17408.25 |
| 2015/8/14 | 17410.12 | 17492.90 | 17394.06 | 17477.40 |
| 2015/8/17 | 17472.66 | 17551.40 | 17341.72 | 17545.18 |
| 2015/8/18 | 17537.30 | 17568.40 | 17486.42 | 17511.34 |
| 2015/8/19 | 17508.74 | 17517.19 | 17282.42 | 17348.73 |
| 2015/8/20 | 17345.32 | 17345.32 | 16990.69 | 16990.69 |
| 2015/8/21 | 16990.69 | 16990.69 | 16459.55 | 16459.75 |
| 2015/8/24 | 16459.75 | 16459.75 | 15370.33 | 15871.35 |
| 2015/8/25 | 15882.27 | 16312.94 | 15651.24 | 15666.44 |
| 2015/8/26 | 15676.26 | 16303.75 | 15676.26 | 16285.51 |
| 2015/8/27 | 16285.51 | 16666.69 | 16285.51 | 16654.77 |
| 2015/8/28 | 16649.42 | 16669.97 | 16535.18 | 16643.01 |
| 2015/8/31 | 16632.02 | 16632.02 | 16444.05 | 16528.03 |
| 2015/9/1 | 16528.03 | 16528.03 | 15979.95 | 16058.35 |
| 2015/9/2 | 16058.35 | 16352.58 | 16058.35 | 16351.38 |
| 2015/9/3 | 16364.34 | 16550.07 | 16317.31 | 16374.76 |
| 2015/9/4 | 16371.76 | 16371.76 | 16026.61 | 16102.38 |
| 2015/9/8 | 16109.93 | 16503.41 | 16109.93 | 16492.68 |
| 2015/9/9 | 16505.04 | 16664.65 | 16220.10 | 16253.57 |
| 2015/9/10 | 16252.57 | 16441.94 | 16212.08 | 16330.40 |
| 2015/9/11 | 16330.40 | 16434.76 | 16244.65 | 16433.09 |
| 2015/9/14 | 16450.86 | 16450.86 | 16330.87 | 16370.96 |
| 2015/9/15 | 16382.58 | 16644.11 | 16382.58 | 16599.85 |
| 2015/9/16 | 16599.51 | 16755.98 | 16593.90 | 16739.95 |
| 2015/9/17 | 16738.08 | 16933.43 | 16639.93 | 16674.74 |
| 2015/9/18 | 16674.74 | 16674.74 | 16343.76 | 16384.58 |
| 2015/9/21 | 16406.10 | 16578.60 | 16391.88 | 16510.19 |
| 2015/9/22 | 16477.45 | 16477.45 | 16221.73 | 16330.47 |
| 2015/9/23 | 16332.81 | 16355.29 | 16211.98 | 16279.89 |
| 2015/9/24 | 16257.11 | 16257.11 | 16016.36 | 16201.32 |
| 2015/9/25 | 16205.07 | 16465.23 | 16205.07 | 16314.67 |
| 2015/9/28 | 16313.26 | 16313.26 | 15981.85 | 16001.89 |
| 2015/9/29 | 16001.76 | 16118.89 | 15942.37 | 16049.13 |
| 2015/9/30 | 16057.08 | 16297.60 | 16057.08 | 16284.70 |
| 2015/10/1 | 16278.62 | 16348.87 | 16073.82 | 16272.01 |
| 2015/10/2 | 16258.25 | 16472.77 | 16013.66 | 16472.37 |
| 2015/10/5 | 16502.10 | 16798.37 | 16502.10 | 16776.43 |
| 2015/10/6 | 16774.02 | 16865.09 | 16746.03 | 16790.19 |
| 2015/10/7 | 16805.42 | 16963.30 | 16765.00 | 16912.29 |
| 2015/10/8 | 16904.17 | 17081.28 | 16859.34 | 17050.75 |
| 2015/10/9 | 17054.69 | 17110.88 | 17027.23 | 17084.49 |
| 2015/10/12 | 17082.29 | 17139.21 | 17064.58 | 17131.86 |
| 2015/10/13 | 17113.55 | 17172.81 | 17034.45 | 17081.89 |
| 2015/10/14 | 17079.08 | 17111.38 | 16887.67 | 16924.75 |
| 2015/10/15 | 16944.86 | 17144.42 | 16933.57 | 17141.75 |
| 2015/10/16 | 17141.75 | 17220.02 | 17107.35 | 17215.97 |
| 2015/10/19 | 17209.43 | 17235.95 | 17129.19 | 17230.54 |
| 2015/10/20 | 17228.47 | 17264.88 | 17147.99 | 17217.11 |
| 2015/10/21 | 17225.93 | 17314.99 | 17153.13 | 17168.61 |
| 2015/10/22 | 17180.88 | 17505.18 | 17180.88 | 17489.16 |
| 2015/10/23 | 17525.11 | 17679.37 | 17525.11 | 17646.70 |
| 2015/10/26 | 17649.57 | 17660.70 | 17602.51 | 17623.05 |
| 2015/10/27 | 17608.89 | 17635.18 | 17540.57 | 17581.43 |
| 2015/10/28 | 17586.69 | 17779.95 | 17556.71 | 17779.52 |
| 2015/10/29 | 17771.50 | 17786.00 | 17684.72 | 17755.80 |
| 2015/10/30 | 17756.60 | 17799.96 | 17662.87 | 17663.54 |
| 2015/11/2 | 17672.62 | 17845.90 | 17655.02 | 17828.76 |
| 2015/11/3 | 17819.74 | 17977.85 | 17796.02 | 17918.15 |
| 2015/11/4 | 17929.58 | 17964.12 | 17828.83 | 17867.58 |
| 2015/11/5 | 17871.25 | 17929.51 | 17779.19 | 17863.43 |
| 2015/11/6 | 17855.22 | 17912.04 | 17768.60 | 17910.33 |
| 2015/11/9 | 17900.78 | 17900.78 | 17667.78 | 17730.48 |
| 2015/11/10 | 17724.13 | 17768.66 | 17657.72 | 17758.21 |
| 2015/11/11 | 17769.50 | 17807.18 | 17696.91 | 17702.22 |
| 2015/11/12 | 17691.93 | 17691.93 | 17443.50 | 17448.07 |
| 2015/11/13 | 17439.25 | 17439.25 | 17238.89 | 17245.24 |
| 2015/11/16 | 17229.94 | 17483.01 | 17210.43 | 17483.01 |
| 2015/11/17 | 17486.99 | 17599.33 | 17451.41 | 17489.50 |
| 2015/11/18 | 17485.49 | 17752.16 | 17485.49 | 17737.16 |
| 2015/11/19 | 17739.83 | 17772.97 | 17681.98 | 17732.75 |
| 2015/11/20 | 17732.75 | 17914.34 | 17732.75 | 17823.81 |
| 2015/11/23 | 17823.61 | 17868.18 | 17751.53 | 17792.68 |
| 2015/11/24 | 17770.90 | 17862.60 | 17683.51 | 17812.19 |
| 2015/11/25 | 17820.81 | 17854.92 | 17801.83 | 17813.39 |
| 2015/11/27 | 17806.04 | 17830.36 | 17749.32 | 17798.49 |
| 2015/11/30 | 17802.84 | 17837.24 | 17719.79 | 17719.92 |
| 2015/12/1 | 17719.72 | 17895.50 | 17719.72 | 17888.35 |
| 2015/12/2 | 17883.14 | 17901.58 | 17708.20 | 17729.68 |
| 2015/12/3 | 17741.57 | 17780.59 | 17425.56 | 17477.67 |
| 2015/12/4 | 17482.68 | 17866.47 | 17482.68 | 17847.63 |
| 2015/12/7 | 17845.49 | 17845.49 | 17639.25 | 17730.51 |
| 2015/12/8 | 17703.99 | 17703.99 | 17485.39 | 17568.00 |
| 2015/12/9 | 17558.18 | 17767.69 | 17403.51 | 17492.30 |
| 2015/12/10 | 17493.17 | 17697.74 | 17474.66 | 17574.75 |
| 2015/12/11 | 17574.75 | 17574.75 | 17230.50 | 17265.21 |
| 2015/12/14 | 17277.11 | 17378.02 | 17138.47 | 17368.50 |
| 2015/12/15 | 17374.78 | 17627.63 | 17341.18 | 17524.91 |
| 2015/12/16 | 17530.85 | 17784.36 | 17483.68 | 17749.09 |
| 2015/12/17 | 17756.54 | 17796.76 | 17493.50 | 17495.84 |
| 2015/12/18 | 17495.04 | 17496.58 | 17124.31 | 17128.55 |
| 2015/12/21 | 17154.94 | 17272.36 | 17116.73 | 17251.62 |
| 2015/12/22 | 17253.55 | 17451.11 | 17242.86 | 17417.27 |
| 2015/12/23 | 17427.63 | 17607.92 | 17427.63 | 17602.61 |
| 2015/12/24 | 17593.26 | 17606.34 | 17543.95 | 17552.17 |
| 2015/12/28 | 17535.66 | 17536.90 | 17437.34 | 17528.27 |
| 2015/12/29 | 17547.37 | 17750.02 | 17547.37 | 17720.98 |
| 2015/12/30 | 17711.94 | 17714.13 | 17588.87 | 17603.87 |
| 2015/12/31 | 17590.66 | 17590.66 | 17421.16 | 17425.03 |
指数時系列データ：ニューヨークダウ：日足：2015年
C.先物指数過去データ