| 日付 | 始値 | 高値 | 安値 | 終値 |
| 2018/1/2 | 24809.35 | 24864.19 | 24741.70 | 24824.01 |
| 2018/1/3 | 24850.45 | 24941.92 | 24825.55 | 24922.68 |
| 2018/1/4 | 24964.86 | 25105.96 | 24963.27 | 25075.13 |
| 2018/1/5 | 25114.92 | 25299.79 | 25112.01 | 25295.87 |
| 2018/1/8 | 25308.40 | 25311.99 | 25235.41 | 25283.00 |
| 2018/1/9 | 25312.05 | 25439.78 | 25308.41 | 25385.80 |
| 2018/1/10 | 25348.13 | 25404.92 | 25256.99 | 25369.13 |
| 2018/1/11 | 25398.60 | 25575.42 | 25396.19 | 25574.73 |
| 2018/1/12 | 25638.39 | 25810.43 | 25633.08 | 25803.19 |
| 2018/1/16 | 25987.62 | 26086.12 | 25702.99 | 25792.86 |
| 2018/1/17 | 25910.78 | 26130.45 | 25865.02 | 26115.65 |
| 2018/1/18 | 26149.55 | 26153.42 | 25947.32 | 26017.81 |
| 2018/1/19 | 25987.35 | 26071.72 | 25942.83 | 26071.72 |
| 2018/1/22 | 26025.32 | 26215.23 | 25974.65 | 26214.60 |
| 2018/1/23 | 26214.87 | 26246.19 | 26143.90 | 26210.81 |
| 2018/1/24 | 26282.07 | 26392.80 | 26106.94 | 26252.12 |
| 2018/1/25 | 26313.06 | 26458.25 | 26259.72 | 26392.79 |
| 2018/1/26 | 26466.74 | 26616.71 | 26425.35 | 26616.71 |
| 2018/1/29 | 26584.28 | 26608.90 | 26435.34 | 26439.48 |
| 2018/1/30 | 26198.45 | 26256.99 | 26028.42 | 26076.89 |
| 2018/1/31 | 26268.17 | 26338.03 | 26050.98 | 26149.39 |
| 2018/2/1 | 26083.04 | 26306.70 | 26014.44 | 26186.71 |
| 2018/2/2 | 26061.79 | 26061.79 | 25490.66 | 25520.96 |
| 2018/2/5 | 25337.87 | 25520.53 | 23923.88 | 24345.75 |
| 2018/2/6 | 24085.17 | 24946.23 | 23778.74 | 24912.77 |
| 2018/2/7 | 24892.87 | 25293.96 | 24785.44 | 24893.35 |
| 2018/2/8 | 24902.30 | 24903.68 | 23849.23 | 23860.46 |
| 2018/2/9 | 23992.67 | 24382.14 | 23360.29 | 24190.90 |
| 2018/2/12 | 24337.76 | 24765.16 | 24290.48 | 24601.27 |
| 2018/2/13 | 24540.33 | 24705.72 | 24421.03 | 24640.45 |
| 2018/2/14 | 24535.82 | 24925.95 | 24490.36 | 24893.49 |
| 2018/2/15 | 25047.82 | 25203.95 | 24809.42 | 25200.37 |
| 2018/2/16 | 25165.94 | 25432.42 | 25149.26 | 25219.38 |
| 2018/2/20 | 25124.91 | 25179.01 | 24884.19 | 24964.75 |
| 2018/2/21 | 24988.06 | 25267.99 | 24792.99 | 24797.78 |
| 2018/2/22 | 24855.41 | 25156.72 | 24854.83 | 24962.48 |
| 2018/2/23 | 25050.51 | 25313.91 | 25028.73 | 25309.99 |
| 2018/2/26 | 25403.35 | 25732.80 | 25398.56 | 25709.27 |
| 2018/2/27 | 25735.78 | 25800.35 | 25407.83 | 25410.03 |
| 2018/2/28 | 25485.15 | 25576.15 | 25022.42 | 25029.20 |
| 2018/3/1 | 25024.04 | 25185.35 | 24442.56 | 24608.98 |
| 2018/3/2 | 24394.91 | 24592.46 | 24217.76 | 24538.06 |
| 2018/3/5 | 24471.31 | 24961.00 | 24387.15 | 24874.76 |
| 2018/3/6 | 24965.89 | 24995.24 | 24708.41 | 24884.12 |
| 2018/3/7 | 24758.15 | 24849.68 | 24535.12 | 24801.36 |
| 2018/3/8 | 24853.41 | 24950.49 | 24703.05 | 24895.21 |
| 2018/3/9 | 25004.89 | 25336.33 | 25004.89 | 25335.74 |
| 2018/3/12 | 25372.44 | 25449.15 | 25152.02 | 25178.61 |
| 2018/3/13 | 25257.75 | 25376.40 | 24947.50 | 25007.03 |
| 2018/3/14 | 25086.97 | 25130.12 | 24668.83 | 24758.12 |
| 2018/3/15 | 24837.29 | 25053.87 | 24753.29 | 24873.66 |
| 2018/3/16 | 24877.34 | 25031.00 | 24857.09 | 24946.51 |
| 2018/3/19 | 24893.69 | 24893.69 | 24453.14 | 24610.91 |
| 2018/3/20 | 24650.64 | 24803.61 | 24650.64 | 24727.27 |
| 2018/3/21 | 24723.49 | 24977.65 | 24655.40 | 24682.31 |
| 2018/3/22 | 24526.01 | 24526.01 | 23938.74 | 23957.89 |
| 2018/3/23 | 23995.18 | 24108.47 | 23509.06 | 23533.20 |
| 2018/3/26 | 23825.74 | 24232.30 | 23741.22 | 24202.60 |
| 2018/3/27 | 24276.62 | 24446.22 | 23708.73 | 23857.71 |
| 2018/3/28 | 23883.08 | 24092.47 | 23728.67 | 23848.42 |
| 2018/3/29 | 23949.18 | 24314.30 | 23928.13 | 24103.11 |
| 2018/4/2 | 24076.60 | 24123.80 | 23344.52 | 23644.19 |
| 2018/4/3 | 23698.33 | 24044.35 | 23664.33 | 24033.36 |
| 2018/4/4 | 23654.15 | 24308.96 | 23523.16 | 24264.30 |
| 2018/4/5 | 24313.91 | 24622.26 | 24313.91 | 24505.22 |
| 2018/4/6 | 24373.60 | 24434.40 | 23738.20 | 23932.76 |
| 2018/4/9 | 24037.52 | 24373.18 | 23954.83 | 23979.10 |
| 2018/4/10 | 24198.95 | 24511.35 | 24198.95 | 24408.00 |
| 2018/4/11 | 24274.19 | 24366.57 | 24150.87 | 24189.45 |
| 2018/4/12 | 24302.82 | 24592.12 | 24302.82 | 24483.05 |
| 2018/4/13 | 24582.82 | 24646.45 | 24243.74 | 24360.14 |
| 2018/4/16 | 24483.15 | 24675.36 | 24480.20 | 24573.04 |
| 2018/4/17 | 24681.79 | 24858.97 | 24681.79 | 24786.63 |
| 2018/4/18 | 24820.85 | 24832.54 | 24721.09 | 24748.07 |
| 2018/4/19 | 24711.30 | 24762.48 | 24557.03 | 24664.89 |
| 2018/4/20 | 24657.39 | 24678.07 | 24375.04 | 24462.94 |
| 2018/4/23 | 24488.07 | 24536.89 | 24328.54 | 24448.69 |
| 2018/4/24 | 24579.94 | 24579.94 | 23828.73 | 24024.13 |
| 2018/4/25 | 24070.20 | 24146.34 | 23823.08 | 24083.83 |
| 2018/4/26 | 24128.72 | 24402.46 | 24128.72 | 24322.34 |
| 2018/4/27 | 24342.14 | 24359.38 | 24194.45 | 24311.19 |
| 2018/4/30 | 24410.41 | 24498.23 | 24163.08 | 24163.15 |
| 2018/5/1 | 24117.29 | 24117.29 | 23808.19 | 24099.05 |
| 2018/5/2 | 24097.63 | 24185.52 | 23886.30 | 23924.98 |
| 2018/5/3 | 23836.23 | 23996.15 | 23531.31 | 23930.15 |
| 2018/5/4 | 23865.22 | 24333.35 | 23778.87 | 24262.51 |
| 2018/5/7 | 24317.66 | 24479.45 | 24263.42 | 24357.32 |
| 2018/5/8 | 24341.35 | 24412.34 | 24198.34 | 24360.21 |
| 2018/5/9 | 24399.18 | 24586.48 | 24323.87 | 24542.54 |
| 2018/5/10 | 24591.66 | 24794.99 | 24575.91 | 24739.53 |
| 2018/5/11 | 24758.64 | 24868.65 | 24717.50 | 24831.17 |
| 2018/5/14 | 24879.37 | 24994.19 | 24862.52 | 24899.41 |
| 2018/5/15 | 24809.55 | 24809.55 | 24629.39 | 24706.41 |
| 2018/5/16 | 24722.32 | 24801.19 | 24672.79 | 24768.93 |
| 2018/5/17 | 24752.40 | 24839.49 | 24639.40 | 24713.98 |
| 2018/5/18 | 24707.72 | 24774.97 | 24664.87 | 24715.09 |
| 2018/5/21 | 24883.06 | 25086.49 | 24883.06 | 25013.29 |
| 2018/5/22 | 25047.55 | 25064.99 | 24812.06 | 24834.41 |
| 2018/5/23 | 24757.71 | 24889.46 | 24667.12 | 24886.81 |
| 2018/5/24 | 24877.36 | 24877.36 | 24605.90 | 24811.76 |
| 2018/5/25 | 24781.29 | 24824.22 | 24687.81 | 24753.09 |
| 2018/5/29 | 24606.59 | 24635.18 | 24247.84 | 24361.45 |
| 2018/5/30 | 24467.83 | 24714.48 | 24459.09 | 24667.78 |
| 2018/5/31 | 24620.79 | 24620.79 | 24352.15 | 24415.84 |
| 2018/6/1 | 24542.09 | 24673.60 | 24542.09 | 24635.21 |
| 2018/6/4 | 24727.55 | 24859.37 | 24722.14 | 24813.69 |
| 2018/6/5 | 24820.12 | 24838.78 | 24710.82 | 24799.98 |
| 2018/6/6 | 24854.14 | 25146.46 | 24854.14 | 25146.39 |
| 2018/6/7 | 25192.14 | 25326.09 | 25164.48 | 25241.41 |
| 2018/6/8 | 25209.29 | 25325.63 | 25165.70 | 25316.53 |
| 2018/6/11 | 25336.67 | 25402.83 | 25290.20 | 25322.31 |
| 2018/6/12 | 25346.82 | 25364.37 | 25247.04 | 25320.73 |
| 2018/6/13 | 25328.65 | 25362.07 | 25191.42 | 25201.20 |
| 2018/6/14 | 25254.65 | 25332.50 | 25138.60 | 25175.31 |
| 2018/6/15 | 25116.71 | 25130.82 | 24894.38 | 25090.48 |
| 2018/6/18 | 24944.28 | 25003.10 | 24825.77 | 24987.47 |
| 2018/6/19 | 24763.59 | 24763.59 | 24567.75 | 24700.21 |
| 2018/6/20 | 24771.17 | 24804.76 | 24628.39 | 24657.80 |
| 2018/6/21 | 24639.21 | 24639.21 | 24406.63 | 24461.70 |
| 2018/6/22 | 24526.97 | 24663.18 | 24526.97 | 24580.89 |
| 2018/6/25 | 24463.73 | 24463.73 | 24084.39 | 24252.80 |
| 2018/6/26 | 24281.89 | 24384.21 | 24241.22 | 24283.11 |
| 2018/6/27 | 24303.11 | 24569.02 | 24115.82 | 24117.59 |
| 2018/6/28 | 24064.19 | 24308.16 | 23997.21 | 24216.05 |
| 2018/6/29 | 24323.93 | 24509.52 | 24269.71 | 24271.41 |
| 2018/7/2 | 24161.53 | 24319.42 | 24077.56 | 24307.18 |
| 2018/7/3 | 24359.39 | 24444.88 | 24150.85 | 24174.82 |
| 2018/7/5 | 24285.82 | 24372.80 | 24177.44 | 24356.74 |
| 2018/7/6 | 24352.47 | 24520.29 | 24281.47 | 24456.48 |
| 2018/7/9 | 24519.20 | 24796.52 | 24518.43 | 24776.59 |
| 2018/7/10 | 24806.97 | 24945.38 | 24806.97 | 24919.66 |
| 2018/7/11 | 24789.48 | 24815.16 | 24663.82 | 24700.45 |
| 2018/7/12 | 24802.90 | 24939.97 | 24802.90 | 24924.89 |
| 2018/7/13 | 24926.07 | 25043.21 | 24890.06 | 25019.41 |
| 2018/7/16 | 25025.58 | 25072.41 | 24979.64 | 25064.36 |
| 2018/7/17 | 25033.92 | 25155.39 | 24989.61 | 25119.89 |
| 2018/7/18 | 25133.79 | 25215.32 | 25101.12 | 25199.29 |
| 2018/7/19 | 25139.15 | 25154.17 | 25052.62 | 25064.50 |
| 2018/7/20 | 25041.14 | 25124.10 | 24986.35 | 25058.12 |
| 2018/7/23 | 25036.90 | 25081.45 | 24983.33 | 25044.29 |
| 2018/7/24 | 25092.43 | 25286.62 | 25092.43 | 25241.94 |
| 2018/7/25 | 25183.70 | 25432.87 | 25113.55 | 25414.10 |
| 2018/7/26 | 25468.55 | 25587.24 | 25463.16 | 25527.07 |
| 2018/7/27 | 25520.52 | 25580.22 | 25370.07 | 25451.06 |
| 2018/7/30 | 25439.32 | 25500.16 | 25287.38 | 25306.83 |
| 2018/7/31 | 25345.21 | 25490.98 | 25345.21 | 25415.19 |
| 2018/8/1 | 25461.63 | 25488.80 | 25278.32 | 25333.82 |
| 2018/8/2 | 25256.45 | 25360.48 | 25120.07 | 25326.16 |
| 2018/8/3 | 25360.37 | 25467.90 | 25325.17 | 25462.58 |
| 2018/8/6 | 25437.43 | 25540.02 | 25381.38 | 25502.18 |
| 2018/8/7 | 25551.65 | 25692.72 | 25551.65 | 25628.91 |
| 2018/8/8 | 25615.72 | 25634.11 | 25557.48 | 25583.75 |
| 2018/8/9 | 25589.79 | 25613.31 | 25492.69 | 25509.23 |
| 2018/8/10 | 25401.19 | 25401.19 | 25222.88 | 25313.14 |
| 2018/8/13 | 25327.19 | 25381.39 | 25153.93 | 25187.70 |
| 2018/8/14 | 25215.69 | 25339.51 | 25201.87 | 25299.92 |
| 2018/8/15 | 25235.37 | 25235.37 | 24965.77 | 25162.41 |
| 2018/8/16 | 25294.97 | 25607.34 | 25294.97 | 25558.73 |
| 2018/8/17 | 25550.80 | 25728.16 | 25521.66 | 25669.32 |
| 2018/8/20 | 25727.70 | 25790.17 | 25716.41 | 25758.69 |
| 2018/8/21 | 25786.99 | 25888.82 | 25784.90 | 25822.29 |
| 2018/8/22 | 25825.06 | 25836.16 | 25722.43 | 25733.60 |
| 2018/8/23 | 25714.86 | 25762.56 | 25608.02 | 25656.98 |
| 2018/8/24 | 25688.58 | 25826.05 | 25688.58 | 25790.35 |
| 2018/8/27 | 25882.71 | 26067.57 | 25882.71 | 26049.64 |
| 2018/8/28 | 26092.70 | 26122.24 | 26037.85 | 26064.02 |
| 2018/8/29 | 26082.53 | 26167.94 | 26035.30 | 26124.57 |
| 2018/8/30 | 26099.01 | 26104.37 | 25934.80 | 25986.92 |
| 2018/8/31 | 25964.85 | 26028.83 | 25879.77 | 25964.82 |
| 2018/9/4 | 25916.07 | 25971.77 | 25805.95 | 25952.48 |
| 2018/9/5 | 25919.84 | 26011.22 | 25871.04 | 25974.99 |
| 2018/9/6 | 25973.02 | 26073.68 | 25880.84 | 25995.87 |
| 2018/9/7 | 25951.02 | 26002.99 | 25818.39 | 25916.54 |
| 2018/9/10 | 25991.91 | 26039.96 | 25854.13 | 25857.07 |
| 2018/9/11 | 25841.14 | 26019.92 | 25754.32 | 25971.06 |
| 2018/9/12 | 25989.07 | 26145.72 | 25929.43 | 25998.92 |
| 2018/9/13 | 26083.94 | 26191.64 | 26067.08 | 26145.99 |
| 2018/9/14 | 26169.56 | 26211.11 | 26068.29 | 26154.67 |
| 2018/9/17 | 26151.66 | 26184.47 | 26030.35 | 26062.12 |
| 2018/9/18 | 26076.21 | 26317.34 | 26076.21 | 26246.96 |
| 2018/9/19 | 26287.84 | 26464.41 | 26280.76 | 26405.76 |
| 2018/9/20 | 26519.39 | 26697.49 | 26519.39 | 26656.98 |
| 2018/9/21 | 26726.25 | 26769.16 | 26680.37 | 26743.50 |
| 2018/9/24 | 26705.25 | 26709.94 | 26548.68 | 26562.05 |
| 2018/9/25 | 26601.58 | 26634.85 | 26475.58 | 26492.21 |
| 2018/9/26 | 26536.86 | 26606.09 | 26349.34 | 26385.28 |
| 2018/9/27 | 26418.27 | 26557.01 | 26379.95 | 26439.93 |
| 2018/9/28 | 26407.66 | 26515.76 | 26383.57 | 26458.31 |
| 2018/10/1 | 26598.36 | 26737.98 | 26596.05 | 26651.21 |
| 2018/10/2 | 26648.91 | 26824.78 | 26627.66 | 26773.94 |
| 2018/10/3 | 26833.47 | 26951.81 | 26789.08 | 26828.39 |
| 2018/10/4 | 26784.08 | 26793.82 | 26471.61 | 26627.48 |
| 2018/10/5 | 26632.77 | 26676.16 | 26301.81 | 26447.05 |
| 2018/10/8 | 26399.45 | 26529.35 | 26223.09 | 26486.78 |
| 2018/10/9 | 26469.19 | 26539.94 | 26324.16 | 26430.57 |
| 2018/10/10 | 26441.73 | 26441.73 | 26593.68 | 25598.74 |
| 2018/10/11 | 25518.39 | 25683.64 | 24899.77 | 25052.83 |
| 2018/10/12 | 25407.63 | 25467.55 | 25000.83 | 25339.99 |
| 2018/10/15 | 25332.46 | 25482.42 | 25243.88 | 25250.55 |
| 2018/10/16 | 25351.53 | 25817.68 | 25351.53 | 25798.42 |
| 2018/10/17 | 25705.87 | 25810.09 | 25479.16 | 25706.68 |
| 2018/10/18 | 25645.56 | 25691.46 | 25236.01 | 25379.45 |
| 2018/10/19 | 25421.09 | 25608.71 | 25350.02 | 25444.34 |
| 2018/10/22 | 25492.14 | 25561.34 | 25236.05 | 25317.41 |
| 2018/10/23 | 25038.46 | 25307.70 | 24768.79 | 25191.43 |
| 2018/10/24 | 25172.88 | 25306.23 | 24533.19 | 24583.42 |
| 2018/10/25 | 24736.54 | 25104.29 | 24645.56 | 24984.55 |
| 2018/10/26 | 24770.25 | 24916.16 | 24445.19 | 24688.31 |
| 2018/10/29 | 24818.98 | 25040.58 | 24122.23 | 24442.92 |
| 2018/10/30 | 24482.04 | 24906.68 | 24415.69 | 24874.64 |
| 2018/10/31 | 25008.82 | 25336.55 | 25008.82 | 25115.76 |
| 2018/11/1 | 25142.08 | 25396.47 | 25108.11 | 25380.74 |
| 2018/11/2 | 25443.60 | 25578.98 | 25078.72 | 25270.83 |
| 2018/11/5 | 25261.47 | 25507.35 | 25261.47 | 25461.70 |
| 2018/11/6 | 25452.83 | 25651.86 | 25444.90 | 25635.01 |
| 2018/11/7 | 25788.46 | 26200.14 | 25765.88 | 26180.30 |
| 2018/11/8 | 26139.59 | 26277.82 | 26081.90 | 26191.22 |
| 2018/11/9 | 26149.11 | 26161.49 | 25882.91 | 25989.30 |
| 2018/11/12 | 25959.33 | 25966.71 | 25340.51 | 25387.18 |
| 2018/11/13 | 25321.21 | 25511.03 | 25193.78 | 25286.49 |
| 2018/11/14 | 25388.08 | 25501.29 | 24935.82 | 25080.50 |
| 2018/11/15 | 25061.48 | 25354.56 | 24787.79 | 25289.27 |
| 2018/11/16 | 25242.35 | 25510.23 | 25147.80 | 25413.22 |
| 2018/11/19 | 25392.61 | 25392.61 | 24900.98 | 25017.44 |
| 2018/11/20 | 24618.68 | 24707.26 | 24368.98 | 24465.64 |
| 2018/11/21 | 24541.65 | 24669.79 | 24463.28 | 24464.69 |
| 2018/11/23 | 24336.40 | 24408.80 | 24268.74 | 24285.95 |
| 2018/11/26 | 24364.13 | 24673.29 | 24364.13 | 24640.24 |
| 2018/11/27 | 24557.02 | 24750.73 | 24416.03 | 24748.73 |
| 2018/11/28 | 24832.84 | 25368.93 | 24832.84 | 25366.43 |
| 2018/11/29 | 25343.65 | 25479.04 | 25202.79 | 25338.84 |
| 2018/11/30 | 25307.14 | 25549.71 | 25250.97 | 25538.46 |
| 2018/12/3 | 25779.57 | 25980.21 | 25670.51 | 25826.43 |
| 2018/12/4 | 25752.56 | 25773.12 | 25008.11 | 25027.07 |
| 2018/12/6 | 24737.42 | 24951.01 | 24242.22 | 24947.67 |
| 2018/12/7 | 24918.82 | 25095.62 | 24284.78 | 24388.95 |
| 2018/12/10 | 24360.95 | 24500.81 | 23881.37 | 24423.26 |
| 2018/12/11 | 24719.91 | 24791.26 | 24221.06 | 24370.24 |
| 2018/12/12 | 24509.09 | 24828.29 | 24509.09 | 24527.27 |
| 2018/12/13 | 24575.86 | 24740.96 | 24473.29 | 24597.38 |
| 2018/12/14 | 24408.04 | 24431.14 | 24033.79 | 24100.51 |
| 2018/12/17 | 23986.83 | 24088.08 | 23456.88 | 23592.98 |
| 2018/12/18 | 23769.13 | 23927.77 | 23516.02 | 23675.64 |
| 2018/12/19 | 23693.33 | 24057.34 | 23162.64 | 23323.66 |
| 2018/12/20 | 23224.12 | 23282.20 | 22644.31 | 22859.60 |
| 2018/12/21 | 22871.74 | 23254.59 | 22396.34 | 22445.37 |
| 2018/12/24 | 22317.28 | 22339.87 | 21792.20 | 21792.20 |
| 2018/12/26 | 21857.73 | 22878.92 | 21712.53 | 22878.45 |
| 2018/12/27 | 22629.06 | 23138.89 | 22267.42 | 23138.82 |
| 2018/12/28 | 23213.61 | 23381.88 | 22981.33 | 23062.40 |
| 2018/12/31 | 23153.94 | 23333.18 | 23118.30 | 23327.46 |
指数時系列データ：ニューヨークダウ：日足：2018年
C.先物指数過去データ