指数時系列データ:ニューヨークダウ:日足:2003年

↑「指数時系列データ:コンテンツ一覧」へ戻る

日付 始値 高値 安値 終値
2003/1/2 8342.38 8608.27 8342.38 8607.52
2003/1/3 8607.38 8635.49 8552.87 8601.69
2003/1/6 8602.78 8800.59 8602.10 8773.57
2003/1/7 8775.84 8802.64 8713.03 8740.59
2003/1/8 8735.93 8736.07 8580.10 8595.31
2003/1/9 8596.68 8787.70 8596.61 8776.18
2003/1/10 8776.04 8818.55 8689.58 8784.89
2003/1/13 8787.83 8869.29 8746.97 8785.98
2003/1/14 8787.22 8843.37 8746.35 8842.62
2003/1/15 8843.64 8854.61 8702.14 8723.18
2003/1/16 8721.12 8805.52 8673.05 8697.87
2003/1/17 8695.82 8695.82 8559.11 8586.74
2003/1/21 8586.26 8623.49 8438.18 8442.90
2003/1/22 8439.54 8444.61 8306.59 8318.73
2003/1/23 8320.72 8386.61 8255.86 8369.47
2003/1/24 8367.89 8367.89 8112.43 8131.01
2003/1/27 8128.54 8150.34 7957.82 7989.56
2003/1/28 7991.07 8114.00 7991.07 8088.84
2003/1/29 8087.95 8158.02 7945.00 8110.71
2003/1/30 8109.14 8141.09 7938.62 7945.13
2003/1/31 7939.72 8089.66 7917.16 8053.81
2003/2/3 8053.74 8152.08 8053.74 8109.82
2003/2/4 8104.61 8104.61 7934.77 8013.29
2003/2/5 8014.45 8152.53 7967.82 7985.18
2003/2/6 7981.95 7991.96 7881.30 7929.30
2003/2/7 7932.45 8001.08 7830.02 7864.23
2003/2/10 7865.74 7933.68 7801.29 7920.11
2003/2/11 7920.93 7985.52 7806.50 7843.11
2003/2/12 7836.36 7854.62 7753.71 7758.17
2003/2/13 7756.55 7781.89 7628.99 7749.87
2003/2/14 7750.90 7908.80 7725.32 7908.80
2003/2/18 7909.30 8076.02 7909.30 8041.15
2003/2/19 8033.80 8043.11 7935.27 8000.60
2003/2/20 8002.70 8027.35 7893.74 7914.96
2003/2/21 7915.52 8039.27 7854.38 8018.11
2003/2/24 8017.34 8017.34 7851.11 7858.24
2003/2/25 7856.42 7920.49 7719.64 7909.50
2003/2/26 7907.39 7925.81 7793.89 7806.98
2003/2/27 7807.96 7924.62 7789.95 7884.99
2003/2/28 7886.11 7965.80 7855.44 7891.08
2003/3/3 7890.24 7981.46 7822.73 7837.86
2003/3/4 7838.14 7845.71 7704.31 7704.87
2003/3/5 7702.35 7775.60 7661.32 7775.60
2003/3/6 7774.76 7777.42 7659.09 7673.99
2003/3/7 7671.75 7743.82 7562.65 7740.03
2003/3/10 7739.40 7739.47 7559.64 7568.18
2003/3/11 7568.53 7642.41 7520.63 7524.06
2003/3/12 7517.76 7552.07 7416.64 7552.07
2003/3/13 7555.29 7824.34 7555.29 7821.75
2003/3/14 7822.17 7931.63 7799.48 7859.71
2003/3/17 7857.96 8145.84 7779.73 8141.92
2003/3/18 8142.69 8209.36 8096.12 8194.23
2003/3/19 8193.04 8277.64 8141.50 8265.45
2003/3/20 8264.68 8318.81 8130.86 8286.60
2003/3/21 8290.38 8522.18 8290.38 8521.97
2003/3/24 8514.82 8514.82 8185.20 8214.68
2003/3/25 8216.85 8337.72 8180.72 8280.23
2003/3/26 8279.88 8284.99 8187.73 8229.88
2003/3/27 8226.39 8251.80 8104.05 8201.45
2003/3/28 8198.85 8205.09 8105.79 8145.77
2003/3/31 8142.83 8142.83 7929.31 7992.13
2003/4/1 7992.83 8100.53 7979.69 8069.86
2003/4/2 8069.86 8316.58 8069.86 8285.06
2003/4/3 8285.76 8335.62 8237.54 8240.38
2003/4/4 8240.59 8305.86 8215.10 8277.15
2003/4/7 8284.15 8520.21 8284.15 8300.41
2003/4/8 8299.12 8342.83 8260.48 8298.92
2003/4/9 8299.28 8388.33 8195.14 8197.94
2003/4/10 8198.99 8225.04 8145.87 8221.33
2003/4/11 8223.22 8337.58 8179.88 8203.41
2003/4/14 8203.97 8351.94 8201.55 8351.10
2003/4/15 8347.66 8402.43 8307.54 8402.36
2003/4/16 8405.72 8446.47 8233.73 8257.61
2003/4/17 8255.79 8347.45 8235.41 8337.65
2003/4/21 8336.67 8397.95 8301.94 8328.90
2003/4/22 8326.38 8487.51 8263.98 8484.99
2003/4/23 8484.92 8526.38 8451.45 8515.66
2003/4/24 8512.44 8512.44 8395.70 8440.04
2003/4/25 8438.98 8439.33 8288.49 8306.35
2003/4/28 8306.84 8501.66 8305.03 8471.61
2003/4/29 8472.88 8559.77 8442.34 8502.99
2003/4/30 8501.38 8528.75 8432.12 8480.09
2003/5/1 8478.48 8488.35 8340.23 8454.25
2003/5/2 8453.48 8593.25 8409.29 8582.68
2003/5/5 8583.17 8601.94 8511.11 8531.57
2003/5/6 8531.28 8641.22 8525.75 8588.36
2003/5/7 8585.42 8635.06 8529.04 8560.63
2003/5/8 8558.67 8575.11 8477.36 8491.22
2003/5/9 8492.69 8612.79 8492.69 8604.60
2003/5/12 8603.90 8743.47 8569.44 8726.73
2003/5/13 8722.88 8723.29 8647.60 8679.25
2003/5/14 8673.29 8728.41 8608.31 8647.82
2003/5/15 8649.22 8727.78 8643.11 8713.14
2003/5/16 8710.36 8742.58 8644.82 8678.97
2003/5/19 8676.52 8676.59 8483.31 8493.39
2003/5/20 8494.09 8550.26 8416.72 8491.36
2003/5/21 8485.62 8523.16 8431.21 8516.43
2003/5/22 8516.99 8628.14 8509.22 8594.02
2003/5/23 8594.02 8625.82 8541.57 8601.38
2003/5/27 8600.54 8792.44 8540.59 8781.35
2003/5/28 8781.84 8854.53 8773.93 8793.12
2003/5/29 8787.23 8862.58 8679.60 8711.18
2003/5/30 8711.46 8868.33 8711.39 8850.26
2003/6/2 8851.45 9003.27 8851.45 8897.81
2003/6/3 8898.23 8940.38 8861.32 8922.95
2003/6/4 8919.94 9057.40 8909.01 9038.98
2003/6/5 9036.67 9045.15 8969.24 9041.30
2003/6/6 9045.57 9215.88 9045.57 9062.79
2003/6/9 9061.18 9066.45 8945.59 8980.00
2003/6/10 8980.79 9059.29 8980.65 9054.89
2003/6/11 9048.85 9183.22 9038.07 9183.22
2003/6/12 9184.29 9236.11 9116.86 9196.55
2003/6/13 9197.88 9222.67 9074.08 9117.12
2003/6/16 9117.56 9318.96 9117.56 9318.96
2003/6/17 9319.66 9352.77 9268.96 9323.02
2003/6/18 9322.67 9333.66 9232.05 9293.80
2003/6/19 9293.80 9313.29 9154.74 9179.53
2003/6/20 9180.93 9276.51 9180.93 9200.75
2003/6/23 9199.49 9199.70 9038.29 9072.95
2003/6/24 9071.48 9140.81 9057.89 9109.85
2003/6/25 9109.57 9161.74 9000.68 9011.53
2003/6/26 9011.06 9092.21 8987.16 9079.04
2003/6/27 9079.74 9105.51 8970.28 8989.05
2003/6/30 8990.74 9068.05 8970.43 8985.44
2003/7/1 8983.66 9050.82 8871.20 9040.95
2003/7/2 9043.54 9148.30 9043.54 9142.84
2003/7/3 9141.16 9149.63 9035.34 9070.21
2003/7/7 9073.92 9261.12 9073.92 9216.79
2003/7/8 9213.48 9236.39 9162.94 9223.09
2003/7/9 9221.90 9229.11 9108.24 9156.21
2003/7/10 9154.53 9154.53 8996.76 9036.04
2003/7/11 9036.39 9146.48 9035.52 9119.59
2003/7/14 9126.45 9278.41 9126.45 9177.15
2003/7/15 9179.18 9238.01 9091.30 9128.97
2003/7/16 9133.70 9153.42 9042.19 9094.59
2003/7/17 9089.34 9113.57 9017.84 9050.82
2003/7/18 9052.29 9188.15 9052.29 9188.15
2003/7/21 9187.80 9187.80 9075.19 9096.69
2003/7/22 9098.65 9174.42 9037.30 9158.45
2003/7/23 9159.08 9203.48 9102.28 9194.24
2003/7/24 9196.56 9281.42 9106.42 9112.51
2003/7/25 9113.85 9284.57 9085.13 9284.57
2003/7/28 9284.92 9303.83 9234.50 9266.51
2003/7/29 9268.19 9289.69 9168.26 9204.46
2003/7/30 9204.39 9236.54 9164.97 9200.05
2003/7/31 9199.35 9361.40 9199.28 9233.80
2003/8/1 9232.68 9234.22 9138.29 9153.97
2003/8/4 9154.18 9209.15 9048.58 9186.04
2003/8/5 9185.27 9187.73 9034.57 9036.32
2003/8/6 9032.96 9134.57 8997.11 9061.74
2003/8/7 9060.48 9135.00 9031.14 9126.45
2003/8/8 9127.36 9191.37 9127.36 9191.09
2003/8/11 9189.62 9251.59 9146.62 9217.35
2003/8/12 9218.12 9310.27 9208.80 9310.06
2003/8/13 9303.69 9322.11 9233.94 9271.76
2003/8/14 9272.25 9334.57 9218.82 9310.56
2003/8/15 9308.52 9337.17 9281.50 9321.69
2003/8/18 9320.66 9419.38 9320.59 9412.45
2003/8/19 9412.17 9445.08 9351.73 9428.90
2003/8/20 9420.13 9423.26 9364.03 9397.51
2003/8/21 9399.96 9481.44 9391.89 9423.68
2003/8/22 9436.04 9499.97 9345.86 9348.87
2003/8/25 9349.44 9350.77 9280.94 9317.64
2003/8/26 9316.03 9353.86 9233.08 9340.45
2003/8/27 9339.82 9346.98 9306.49 9333.79
2003/8/28 9334.35 9392.59 9261.57 9374.21
2003/8/29 9373.33 9421.23 9350.07 9415.82
2003/9/2 9416.67 9535.97 9389.58 9523.27
2003/9/3 9521.86 9597.38 9514.49 9568.46
2003/9/4 9569.09 9609.09 9541.72 9587.90
2003/9/5 9589.52 9589.52 9461.37 9503.34
2003/9/8 9503.41 9599.34 9503.41 9586.29
2003/9/9 9584.92 9584.95 9490.84 9507.20
2003/9/10 9504.88 9504.95 9400.38 9420.46
2003/9/11 9415.05 9502.84 9410.42 9459.76
2003/9/12 9456.88 9488.32 9380.95 9471.55
2003/9/15 9471.19 9490.91 9436.60 9448.81
2003/9/16 9449.16 9571.13 9449.16 9567.34
2003/9/17 9566.08 9594.43 9536.81 9545.65
2003/9/18 9544.04 9662.84 9538.28 9659.13
2003/9/19 9661.80 9686.08 9610.15 9644.82
2003/9/22 9641.80 9641.87 9501.72 9535.41
2003/9/23 9535.76 9583.48 9511.41 9576.04
2003/9/24 9575.97 9592.67 9423.54 9425.51
2003/9/25 9425.58 9458.49 9342.98 9343.96
2003/9/26 9342.43 9358.28 9303.82 9313.08
2003/9/29 9314.42 9395.32 9293.22 9380.24
2003/9/30 9378.10 9378.10 9230.47 9275.06
2003/10/1 9276.80 9472.76 9276.80 9469.20
2003/10/2 9464.76 9511.06 9427.65 9487.80
2003/10/3 9492.54 9666.53 9492.54 9572.31
2003/10/6 9572.39 9624.91 9562.53 9594.98
2003/10/7 9593.28 9654.61 9536.02 9654.61
2003/10/8 9653.33 9672.02 9595.28 9630.90
2003/10/9 9633.35 9768.69 9633.20 9680.01
2003/10/10 9682.90 9712.24 9656.53 9674.68
2003/10/13 9675.72 9783.49 9675.57 9764.38
2003/10/14 9763.27 9812.98 9732.31 9812.98
2003/10/15 9824.09 9850.01 9764.46 9803.05
2003/10/16 9798.68 9823.42 9730.38 9791.72
2003/10/17 9791.86 9815.79 9701.72 9721.79
2003/10/20 9721.50 9777.94 9705.57 9777.94
2003/10/21 9778.31 9784.31 9736.68 9747.64
2003/10/22 9741.98 9742.05 9580.24 9598.24
2003/10/23 9597.20 9622.16 9551.73 9613.13
2003/10/24 9600.98 9600.98 9497.72 9582.46
2003/10/27 9584.54 9663.79 9584.54 9608.16
2003/10/28 9609.72 9749.94 9609.72 9748.31
2003/10/29 9747.05 9787.27 9724.68 9774.53
2003/10/30 9772.01 9838.76 9754.01 9786.61
2003/10/31 9786.75 9839.86 9786.75 9801.12
2003/11/3 9802.46 9896.16 9802.38 9858.46
2003/11/4 9857.49 9874.83 9819.86 9838.83
2003/11/5 9837.64 9859.34 9778.31 9820.83
2003/11/6 9820.68 9870.60 9773.12 9856.97
2003/11/7 9857.12 9903.57 9798.61 9809.79
2003/11/10 9807.49 9824.38 9736.90 9756.53
2003/11/11 9756.53 9761.20 9719.05 9737.79
2003/11/12 9729.50 9859.34 9729.42 9848.83
2003/11/13 9846.97 9852.90 9792.01 9837.94
2003/11/14 9836.46 9892.97 9737.79 9768.68
2003/11/17 9765.64 9765.64 9629.87 9710.83
2003/11/18 9711.44 9750.46 9622.39 9624.16
2003/11/19 9620.68 9707.64 9614.24 9690.46
2003/11/20 9688.46 9726.09 9613.72 9619.42
2003/11/21 9622.02 9650.31 9585.50 9628.53
2003/11/24 9629.87 9749.35 9629.87 9747.79
2003/11/25 9748.68 9795.21 9723.79 9763.94
2003/11/26 9763.49 9794.68 9706.01 9779.57
2003/11/28 9779.72 9804.98 9764.83 9782.46
2003/12/1 9785.35 9902.23 9785.35 9899.05
2003/12/2 9899.64 9900.45 9837.27 9853.64
2003/12/3 9851.94 9942.01 9851.42 9873.42
2003/12/4 9874.83 9933.86 9865.78 9930.82
2003/12/5 9923.27 9923.42 9846.31 9862.68
2003/12/8 9862.01 9970.16 9859.57 9965.27
2003/12/9 9966.45 10003.12 9916.90 9923.42
2003/12/10 9922.38 9958.38 9882.38 9921.86
2003/12/11 9922.45 10026.53 9920.97 10008.16
2003/12/12 10008.75 10052.07 9976.79 10042.16
2003/12/15 10046.53 10139.63 10021.64 10022.82
2003/12/16 10023.34 10137.63 10023.34 10129.56
2003/12/17 10128.75 10146.38 10094.75 10145.26
2003/12/18 10141.41 10254.08 10137.34 10248.08
2003/12/19 10249.48 10293.19 10230.08 10278.22
2003/12/22 10276.48 10338.00 10255.26 10338.00
2003/12/23 10337.56 10375.93 10296.15 10341.26
2003/12/24 10341.41 10341.48 10305.12 10305.19
2003/12/26 10305.85 10343.04 10304.82 10324.67
2003/12/29 10321.35 10450.00 10321.35 10450.00
2003/12/30 10449.70 10456.07 10405.85 10425.04
2003/12/31 10426.30 10462.44 10407.04 10453.92

↑「指数時系列データ:コンテンツ一覧」へ戻る

コメントの入力は終了しました。