| 日付 | 始値 | 高値 | 安値 | 終値 |
| 2000/1/3 | 11501.85 | 11522.01 | 11305.69 | 11357.51 |
| 2000/1/4 | 11349.75 | 11350.06 | 10986.45 | 10997.93 |
| 2000/1/5 | 10989.37 | 11215.10 | 10938.67 | 11122.65 |
| 2000/1/6 | 11113.37 | 11313.45 | 11098.45 | 11253.26 |
| 2000/1/7 | 11247.06 | 11528.14 | 11239.92 | 11522.56 |
| 2000/1/10 | 11532.48 | 11638.28 | 11532.48 | 11572.20 |
| 2000/1/11 | 11568.47 | 11663.10 | 11502.70 | 11511.08 |
| 2000/1/12 | 11506.73 | 11612.53 | 11505.18 | 11551.10 |
| 2000/1/13 | 11558.24 | 11656.58 | 11524.11 | 11582.43 |
| 2000/1/14 | 11619.35 | 11750.28 | 11612.53 | 11722.98 |
| 2000/1/18 | 11719.19 | 11720.12 | 11546.45 | 11560.72 |
| 2000/1/19 | 11535.24 | 11574.68 | 11456.01 | 11489.36 |
| 2000/1/20 | 11490.29 | 11558.70 | 11274.98 | 11351.30 |
| 2000/1/21 | 11356.26 | 11387.60 | 11232.48 | 11251.71 |
| 2000/1/24 | 11251.94 | 11366.50 | 10917.27 | 11008.17 |
| 2000/1/25 | 11010.96 | 11079.52 | 10883.45 | 11029.89 |
| 2000/1/26 | 11025.85 | 11131.03 | 11002.58 | 11032.99 |
| 2000/1/27 | 11035.55 | 11164.14 | 10915.40 | 11028.02 |
| 2000/1/28 | 11024.92 | 11024.92 | 10735.77 | 10738.87 |
| 2000/1/31 | 10735.77 | 10956.67 | 10701.64 | 10940.53 |
| 2000/2/1 | 10937.74 | 11073.32 | 10907.96 | 11041.05 |
| 2000/2/2 | 11037.64 | 11118.93 | 10987.07 | 11003.20 |
| 2000/2/3 | 11010.48 | 11079.52 | 10842.26 | 11013.44 |
| 2000/2/4 | 11014.37 | 11089.45 | 10943.02 | 10963.80 |
| 2000/2/7 | 10965.97 | 10970.94 | 10846.22 | 10905.79 |
| 2000/2/8 | 10904.26 | 11023.06 | 10904.26 | 10957.60 |
| 2000/2/9 | 10948.82 | 10948.82 | 10698.85 | 10699.16 |
| 2000/2/10 | 10697.92 | 10738.25 | 10606.40 | 10643.63 |
| 2000/2/11 | 10638.64 | 10638.64 | 10356.96 | 10425.21 |
| 2000/2/14 | 10431.65 | 10549.00 | 10430.80 | 10519.84 |
| 2000/2/15 | 10520.15 | 10763.07 | 10494.48 | 10718.09 |
| 2000/2/16 | 10711.82 | 10741.67 | 10561.41 | 10561.41 |
| 2000/2/17 | 10565.76 | 10671.86 | 10454.61 | 10514.57 |
| 2000/2/18 | 10514.57 | 10517.75 | 10199.98 | 10219.52 |
| 2000/2/22 | 10219.83 | 10336.79 | 10103.80 | 10304.84 |
| 2000/2/23 | 10294.82 | 10338.35 | 10164.92 | 10225.73 |
| 2000/2/24 | 10242.48 | 10248.06 | 9942.78 | 10092.63 |
| 2000/2/25 | 10090.77 | 10132.42 | 9836.06 | 9862.12 |
| 2000/2/28 | 9854.66 | 10156.54 | 9842.57 | 10038.65 |
| 2000/2/29 | 10039.58 | 10204.94 | 10029.96 | 10128.31 |
| 2000/3/1 | 10128.11 | 10186.33 | 10084.56 | 10137.93 |
| 2000/3/2 | 10135.44 | 10212.39 | 10103.49 | 10164.92 |
| 2000/3/3 | 10171.12 | 10443.52 | 10171.12 | 10367.20 |
| 2000/3/6 | 10358.96 | 10383.95 | 10121.48 | 10170.50 |
| 2000/3/7 | 10197.61 | 10229.14 | 9752.68 | 9796.03 |
| 2000/3/8 | 9800.69 | 9918.89 | 9731.81 | 9856.53 |
| 2000/3/9 | 9855.29 | 10010.73 | 9738.95 | 10010.73 |
| 2000/3/10 | 10008.55 | 10091.39 | 9907.26 | 9928.82 |
| 2000/3/13 | 9911.22 | 9998.55 | 9735.54 | 9947.13 |
| 2000/3/14 | 9957.67 | 10043.30 | 9811.24 | 9811.24 |
| 2000/3/15 | 9808.15 | 10180.20 | 9776.49 | 10131.41 |
| 2000/3/16 | 10139.58 | 10632.46 | 10138.34 | 10630.60 |
| 2000/3/17 | 10629.98 | 10763.38 | 10567.31 | 10595.23 |
| 2000/3/20 | 10594.75 | 10727.71 | 10586.99 | 10680.24 |
| 2000/3/21 | 10680.24 | 10907.34 | 10603.61 | 10907.34 |
| 2000/3/22 | 10916.96 | 10917.27 | 10789.13 | 10866.70 |
| 2000/3/23 | 10884.38 | 11136.61 | 10831.02 | 11119.86 |
| 2000/3/24 | 11107.45 | 11234.65 | 11045.09 | 11112.72 |
| 2000/3/27 | 11093.25 | 11170.82 | 10982.73 | 11025.85 |
| 2000/3/28 | 11023.68 | 11094.34 | 10932.78 | 10936.11 |
| 2000/3/29 | 10939.05 | 11101.55 | 10910.75 | 11018.72 |
| 2000/3/30 | 11008.17 | 11144.06 | 10916.34 | 10980.25 |
| 2000/3/31 | 10993.28 | 11107.76 | 10921.92 | 10921.92 |
| 2000/4/3 | 10863.28 | 11223.79 | 10862.97 | 11221.93 |
| 2000/4/4 | 11225.34 | 11418.24 | 10717.78 | 11164.84 |
| 2000/4/5 | 11163.29 | 11218.21 | 11002.58 | 11033.92 |
| 2000/4/6 | 11029.56 | 11201.14 | 11029.56 | 11114.27 |
| 2000/4/7 | 11122.03 | 11192.45 | 11062.77 | 11111.48 |
| 2000/4/10 | 11114.89 | 11287.70 | 11097.21 | 11186.56 |
| 2000/4/11 | 11180.98 | 11361.15 | 11102.48 | 11287.08 |
| 2000/4/12 | 11283.05 | 11425.45 | 11116.75 | 11125.13 |
| 2000/4/13 | 11132.58 | 11144.06 | 10920.76 | 10923.55 |
| 2000/4/14 | 10922.85 | 10922.85 | 10201.53 | 10305.77 |
| 2000/4/17 | 10303.29 | 10583.75 | 10232.55 | 10582.51 |
| 2000/4/18 | 10584.02 | 10773.93 | 10571.34 | 10767.42 |
| 2000/4/19 | 10748.97 | 10789.44 | 10632.15 | 10674.96 |
| 2000/4/20 | 10668.19 | 10845.29 | 10665.09 | 10844.05 |
| 2000/4/24 | 10822.33 | 10910.75 | 10695.44 | 10906.10 |
| 2000/4/25 | 10916.65 | 11136.61 | 10881.04 | 11124.82 |
| 2000/4/26 | 11127.92 | 11141.88 | 10902.06 | 10945.50 |
| 2000/4/27 | 10941.91 | 10941.91 | 10747.25 | 10888.10 |
| 2000/4/28 | 10892.76 | 10959.23 | 10715.30 | 10733.91 |
| 2000/5/1 | 10749.42 | 10926.26 | 10724.22 | 10811.78 |
| 2000/5/2 | 10805.58 | 10824.50 | 10710.02 | 10731.12 |
| 2000/5/3 | 10732.21 | 10732.21 | 10400.09 | 10480.13 |
| 2000/5/4 | 10478.89 | 10523.10 | 10407.53 | 10412.49 |
| 2000/5/5 | 10409.70 | 10585.92 | 10375.81 | 10577.86 |
| 2000/5/8 | 10571.31 | 10627.85 | 10522.07 | 10603.63 |
| 2000/5/9 | 10607.54 | 10684.85 | 10514.25 | 10536.75 |
| 2000/5/10 | 10533.09 | 10533.09 | 10292.10 | 10367.78 |
| 2000/5/11 | 10369.27 | 10575.10 | 10369.27 | 10545.97 |
| 2000/5/12 | 10549.06 | 10673.79 | 10543.92 | 10609.37 |
| 2000/5/15 | 10606.97 | 10811.55 | 10605.26 | 10807.78 |
| 2000/5/16 | 10816.01 | 10971.24 | 10816.01 | 10934.57 |
| 2000/5/17 | 10930.64 | 10930.64 | 10752.61 | 10769.74 |
| 2000/5/18 | 10771.80 | 10864.32 | 10764.26 | 10777.28 |
| 2000/5/19 | 10764.22 | 10764.22 | 10570.65 | 10626.85 |
| 2000/5/22 | 10624.79 | 10664.54 | 10369.49 | 10542.55 |
| 2000/5/23 | 10539.12 | 10557.45 | 10416.78 | 10422.27 |
| 2000/5/24 | 10420.90 | 10554.88 | 10364.01 | 10535.35 |
| 2000/5/25 | 10529.87 | 10558.65 | 10266.00 | 10323.92 |
| 2000/5/26 | 10322.89 | 10387.66 | 10258.81 | 10299.24 |
| 2000/5/30 | 10302.31 | 10528.15 | 10302.31 | 10527.13 |
| 2000/5/31 | 10528.28 | 10599.43 | 10490.80 | 10522.33 |
| 2000/6/1 | 10532.27 | 10673.45 | 10513.08 | 10652.20 |
| 2000/6/2 | 10660.09 | 10846.08 | 10660.09 | 10794.76 |
| 2000/6/5 | 10793.11 | 10863.00 | 10752.28 | 10815.30 |
| 2000/6/6 | 10822.61 | 10822.61 | 10707.72 | 10735.57 |
| 2000/6/7 | 10733.48 | 10848.38 | 10695.18 | 10812.86 |
| 2000/6/8 | 10818.78 | 10823.66 | 10635.73 | 10668.72 |
| 2000/6/9 | 10678.47 | 10763.77 | 10588.29 | 10614.06 |
| 2000/6/12 | 10615.12 | 10652.59 | 10564.21 | 10564.21 |
| 2000/6/13 | 10562.31 | 10654.72 | 10492.79 | 10621.84 |
| 2000/6/14 | 10632.46 | 10737.71 | 10624.68 | 10687.95 |
| 2000/6/15 | 10689.63 | 10763.70 | 10669.21 | 10714.82 |
| 2000/6/16 | 10717.76 | 10724.83 | 10449.30 | 10449.30 |
| 2000/6/19 | 10448.40 | 10597.44 | 10440.11 | 10557.84 |
| 2000/6/20 | 10558.90 | 10561.38 | 10407.94 | 10435.16 |
| 2000/6/21 | 10446.83 | 10521.07 | 10410.06 | 10497.74 |
| 2000/6/22 | 10495.97 | 10495.97 | 10335.46 | 10376.12 |
| 2000/6/23 | 10376.47 | 10478.65 | 10376.47 | 10404.75 |
| 2000/6/26 | 10403.69 | 10566.68 | 10403.69 | 10542.99 |
| 2000/6/27 | 10541.58 | 10615.83 | 10504.46 | 10504.46 |
| 2000/6/28 | 10506.39 | 10620.42 | 10506.39 | 10527.79 |
| 2000/6/29 | 10523.90 | 10523.90 | 10359.50 | 10398.04 |
| 2000/6/30 | 10393.09 | 10448.24 | 10336.16 | 10447.89 |
| 2000/7/3 | 10450.36 | 10565.62 | 10422.08 | 10560.67 |
| 2000/7/5 | 10538.23 | 10572.69 | 10463.18 | 10483.60 |
| 2000/7/6 | 10481.45 | 10527.79 | 10393.09 | 10481.47 |
| 2000/7/7 | 10483.33 | 10658.25 | 10483.33 | 10635.98 |
| 2000/7/10 | 10627.14 | 10703.15 | 10604.86 | 10646.58 |
| 2000/7/11 | 10649.06 | 10807.45 | 10626.79 | 10727.19 |
| 2000/7/12 | 10722.24 | 10834.32 | 10722.24 | 10783.76 |
| 2000/7/13 | 10774.92 | 10829.73 | 10754.42 | 10788.71 |
| 2000/7/14 | 10793.31 | 10821.95 | 10753.71 | 10812.75 |
| 2000/7/17 | 10812.40 | 10847.40 | 10749.47 | 10804.27 |
| 2000/7/18 | 10799.16 | 10799.16 | 10703.06 | 10739.92 |
| 2000/7/19 | 10724.15 | 10790.48 | 10685.48 | 10696.08 |
| 2000/7/20 | 10700.68 | 10874.63 | 10700.68 | 10843.87 |
| 2000/7/21 | 10843.51 | 10851.65 | 10716.15 | 10733.56 |
| 2000/7/24 | 10731.44 | 10778.11 | 10678.40 | 10685.12 |
| 2000/7/25 | 10689.28 | 10744.52 | 10680.17 | 10699.97 |
| 2000/7/26 | 10689.36 | 10692.55 | 10516.48 | 10516.48 |
| 2000/7/27 | 10516.83 | 10643.40 | 10516.83 | 10586.13 |
| 2000/7/28 | 10594.97 | 10649.06 | 10464.50 | 10511.17 |
| 2000/7/31 | 10514.29 | 10603.29 | 10497.80 | 10521.98 |
| 2000/8/1 | 10523.81 | 10626.92 | 10516.76 | 10606.95 |
| 2000/8/2 | 10609.15 | 10724.53 | 10587.54 | 10687.53 |
| 2000/8/3 | 10679.37 | 10744.31 | 10623.44 | 10706.58 |
| 2000/8/4 | 10713.36 | 10769.95 | 10664.46 | 10767.75 |
| 2000/8/7 | 10773.98 | 10892.28 | 10736.98 | 10867.01 |
| 2000/8/8 | 10865.15 | 10988.25 | 10836.61 | 10976.89 |
| 2000/8/9 | 10970.94 | 10978.27 | 10892.65 | 10905.83 |
| 2000/8/10 | 10901.06 | 10946.49 | 10886.79 | 10908.76 |
| 2000/8/11 | 10905.98 | 11067.73 | 10902.68 | 11027.80 |
| 2000/8/14 | 11027.07 | 11177.61 | 11006.19 | 11176.14 |
| 2000/8/15 | 11175.05 | 11175.05 | 11046.12 | 11067.00 |
| 2000/8/16 | 11068.83 | 11088.97 | 10961.14 | 11008.39 |
| 2000/8/17 | 11010.95 | 11091.54 | 10984.40 | 11055.64 |
| 2000/8/18 | 11051.20 | 11082.38 | 11006.19 | 11046.48 |
| 2000/8/21 | 11058.85 | 11106.19 | 11027.07 | 11079.81 |
| 2000/8/22 | 11082.20 | 11189.70 | 11081.28 | 11139.15 |
| 2000/8/23 | 11130.55 | 11172.30 | 11059.67 | 11144.65 |
| 2000/8/24 | 11143.91 | 11197.76 | 11120.10 | 11182.74 |
| 2000/8/25 | 11182.74 | 11210.94 | 11155.63 | 11192.63 |
| 2000/8/28 | 11194.48 | 11319.06 | 11188.93 | 11252.84 |
| 2000/8/29 | 11249.27 | 11256.17 | 11196.60 | 11215.10 |
| 2000/8/30 | 11209.01 | 11210.29 | 11096.35 | 11103.01 |
| 2000/8/31 | 11105.23 | 11310.55 | 11104.86 | 11215.10 |
| 2000/9/1 | 11219.54 | 11313.60 | 11219.54 | 11238.78 |
| 2000/9/5 | 11221.76 | 11301.67 | 11184.77 | 11260.61 |
| 2000/9/6 | 11253.58 | 11401.19 | 11253.21 | 11310.64 |
| 2000/9/7 | 11316.01 | 11323.87 | 11223.24 | 11259.87 |
| 2000/9/8 | 11261.72 | 11261.72 | 11191.05 | 11220.65 |
| 2000/9/11 | 11219.54 | 11286.13 | 11139.26 | 11195.49 |
| 2000/9/12 | 11197.71 | 11255.80 | 11113.73 | 11233.23 |
| 2000/9/13 | 11225.03 | 11231.01 | 11140.74 | 11182.18 |
| 2000/9/14 | 11189.58 | 11208.07 | 11069.34 | 11087.47 |
| 2000/9/15 | 11087.84 | 11110.04 | 10916.92 | 10927.00 |
| 2000/9/18 | 10926.42 | 10935.58 | 10798.17 | 10808.52 |
| 2000/9/19 | 10812.22 | 10839.14 | 10761.91 | 10789.29 |
| 2000/9/20 | 10794.47 | 10824.06 | 10567.32 | 10687.92 |
| 2000/9/21 | 10680.52 | 10783.37 | 10660.54 | 10765.52 |
| 2000/9/22 | 10678.30 | 10858.10 | 10621.70 | 10847.37 |
| 2000/9/25 | 10847.37 | 10897.31 | 10783.00 | 10808.15 |
| 2000/9/26 | 10806.30 | 10813.24 | 10615.78 | 10631.32 |
| 2000/9/27 | 10631.32 | 10678.67 | 10579.52 | 10628.36 |
| 2000/9/28 | 10629.84 | 10856.25 | 10623.18 | 10824.06 |
| 2000/9/29 | 10821.40 | 10821.40 | 10650.55 | 10650.92 |
| 2000/10/2 | 10659.06 | 10721.22 | 10631.32 | 10700.13 |
| 2000/10/3 | 10709.84 | 10857.73 | 10709.84 | 10719.74 |
| 2000/10/4 | 10723.33 | 10849.96 | 10713.62 | 10784.48 |
| 2000/10/5 | 10783.72 | 10843.30 | 10722.70 | 10724.92 |
| 2000/10/6 | 10726.76 | 10779.85 | 10518.85 | 10596.54 |
| 2000/10/9 | 10596.91 | 10641.31 | 10546.23 | 10568.43 |
| 2000/10/10 | 10569.17 | 10623.55 | 10488.89 | 10524.40 |
| 2000/10/11 | 10521.07 | 10566.58 | 10350.89 | 10413.79 |
| 2000/10/12 | 10424.14 | 10460.40 | 10023.49 | 10034.58 |
| 2000/10/13 | 10031.62 | 10208.09 | 10014.24 | 10192.18 |
| 2000/10/16 | 10184.78 | 10272.09 | 10177.76 | 10238.80 |
| 2000/10/17 | 10242.87 | 10293.92 | 10026.45 | 10089.71 |
| 2000/10/18 | 10085.99 | 10085.99 | 9654.64 | 9975.02 |
| 2000/10/19 | 10014.61 | 10142.98 | 10014.61 | 10142.98 |
| 2000/10/20 | 10141.13 | 10229.55 | 10067.51 | 10226.59 |
| 2000/10/23 | 10230.29 | 10361.25 | 10216.23 | 10271.72 |
| 2000/10/24 | 10273.57 | 10439.31 | 10273.57 | 10393.07 |
| 2000/10/25 | 10395.66 | 10461.97 | 10306.59 | 10326.48 |
| 2000/10/26 | 10326.48 | 10454.85 | 10265.06 | 10380.12 |
| 2000/10/27 | 10381.60 | 10590.62 | 10380.86 | 10590.62 |
| 2000/10/30 | 10588.06 | 10869.52 | 10578.49 | 10835.77 |
| 2000/10/31 | 10835.39 | 10995.41 | 10812.26 | 10971.14 |
| 2000/11/1 | 10966.21 | 10993.51 | 10838.04 | 10899.47 |
| 2000/11/2 | 10903.17 | 10946.49 | 10869.90 | 10880.51 |
| 2000/11/3 | 10883.17 | 10883.17 | 10756.90 | 10817.95 |
| 2000/11/6 | 10820.60 | 11006.50 | 10809.98 | 10977.21 |
| 2000/11/7 | 10978.72 | 10996.55 | 10926.02 | 10952.18 |
| 2000/11/8 | 10954.34 | 11002.23 | 10903.27 | 10907.06 |
| 2000/11/9 | 10902.11 | 10902.11 | 10618.49 | 10834.25 |
| 2000/11/10 | 10813.78 | 10813.78 | 10602.57 | 10602.95 |
| 2000/11/13 | 10595.35 | 10595.73 | 10369.74 | 10517.25 |
| 2000/11/14 | 10528.25 | 10728.36 | 10528.25 | 10681.06 |
| 2000/11/15 | 10681.21 | 10799.37 | 10635.94 | 10707.60 |
| 2000/11/16 | 10705.33 | 10757.66 | 10639.35 | 10656.03 |
| 2000/11/17 | 10657.13 | 10762.59 | 10565.79 | 10629.87 |
| 2000/11/20 | 10624.18 | 10624.28 | 10449.28 | 10462.65 |
| 2000/11/21 | 10465.57 | 10569.01 | 10415.25 | 10494.50 |
| 2000/11/22 | 10484.26 | 10493.27 | 10371.64 | 10399.32 |
| 2000/11/24 | 10403.87 | 10508.15 | 10397.05 | 10470.23 |
| 2000/11/27 | 10479.33 | 10626.84 | 10479.33 | 10546.07 |
| 2000/11/28 | 10537.86 | 10613.94 | 10489.57 | 10507.58 |
| 2000/11/29 | 10502.74 | 10646.17 | 10480.83 | 10629.11 |
| 2000/11/30 | 10610.53 | 10610.53 | 10292.39 | 10414.49 |
| 2000/12/1 | 10416.76 | 10524.45 | 10348.70 | 10373.54 |
| 2000/12/4 | 10377.33 | 10604.46 | 10319.31 | 10560.95 |
| 2000/12/5 | 10576.78 | 10917.30 | 10576.78 | 10898.72 |
| 2000/12/6 | 10896.14 | 10896.14 | 10620.86 | 10664.38 |
| 2000/12/7 | 10644.66 | 10689.02 | 10583.23 | 10617.36 |
| 2000/12/8 | 10632.14 | 10803.54 | 10631.86 | 10712.91 |
| 2000/12/11 | 10719.36 | 10792.16 | 10670.06 | 10725.80 |
| 2000/12/12 | 10725.80 | 10856.25 | 10703.81 | 10768.27 |
| 2000/12/13 | 10777.95 | 10915.40 | 10772.54 | 10794.44 |
| 2000/12/14 | 10794.82 | 10798.99 | 10615.84 | 10674.99 |
| 2000/12/15 | 10647.98 | 10653.38 | 10434.59 | 10434.96 |
| 2000/12/18 | 10433.34 | 10679.92 | 10433.34 | 10645.42 |
| 2000/12/19 | 10643.14 | 10784.58 | 10582.85 | 10584.37 |
| 2000/12/20 | 10580.97 | 10580.97 | 10318.93 | 10318.93 |
| 2000/12/21 | 10314.38 | 10520.47 | 10299.21 | 10487.29 |
| 2000/12/22 | 10495.26 | 10640.87 | 10475.35 | 10635.56 |
| 2000/12/26 | 10638.21 | 10701.16 | 10597.64 | 10692.44 |
| 2000/12/27 | 10690.10 | 10828.94 | 10645.04 | 10803.16 |
| 2000/12/28 | 10795.20 | 10901.37 | 10774.72 | 10868.76 |
| 2000/12/29 | 10868.76 | 10917.68 | 10758.32 | 10787.99 |
指数時系列データ：ニューヨークダウ：日足：2000年
C.先物指数過去データ