指数時系列データ:ニューヨークダウ:日足:2004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
2004/1/2 10452.74 10527.03 10384.30 10409.85
2004/1/5 10411.85 10544.07 10411.85 10544.07
2004/1/6 10543.85 10549.18 10499.85 10538.66
2004/1/7 10535.46 10539.46 10466.29 10529.03
2004/1/8 10530.07 10592.59 10530.07 10592.44
2004/1/9 10589.25 10589.25 10448.67 10458.89
2004/1/12 10461.55 10491.63 10444.15 10485.18
2004/1/13 10485.18 10509.85 10367.41 10427.18
2004/1/14 10428.67 10548.51 10428.67 10538.37
2004/1/15 10534.52 10592.74 10477.18 10553.85
2004/1/16 10556.37 10600.74 10542.52 10600.51
2004/1/20 10601.40 10616.96 10519.49 10528.66
2004/1/21 10522.77 10643.55 10490.96 10623.62
2004/1/22 10624.22 10660.88 10607.40 10623.18
2004/1/23 10625.25 10643.48 10523.85 10568.29
2004/1/26 10568.00 10705.18 10561.85 10702.51
2004/1/27 10701.10 10701.77 10609.92 10609.92
2004/1/28 10610.07 10658.43 10437.78 10468.37
2004/1/29 10467.41 10522.59 10417.85 10510.29
2004/1/30 10510.22 10510.81 10438.96 10488.07
2004/2/2 10487.78 10568.96 10434.67 10499.18
2004/2/3 10499.48 10528.96 10457.11 10505.18
2004/2/4 10503.11 10524.22 10447.18 10470.74
2004/2/5 10469.33 10522.52 10453.55 10495.55
2004/2/6 10494.89 10593.40 10464.52 10593.03
2004/2/9 10592.00 10618.51 10564.44 10579.03
2004/2/10 10578.74 10626.66 10559.26 10613.85
2004/2/11 10605.48 10746.88 10572.59 10737.70
2004/2/12 10735.18 10735.29 10688.36 10694.07
2004/2/13 10696.22 10734.69 10604.14 10627.85
2004/2/17 10628.88 10735.25 10628.74 10714.88
2004/2/18 10706.68 10720.51 10646.96 10671.99
2004/2/19 10674.59 10753.63 10656.59 10664.73
2004/2/20 10666.29 10688.22 10580.66 10619.03
2004/2/23 10619.55 10644.96 10560.44 10609.62
2004/2/24 10609.55 10637.11 10521.70 10566.37
2004/2/25 10566.59 10615.56 10560.07 10601.62
2004/2/26 10598.14 10612.14 10539.33 10580.14
2004/2/27 10581.55 10652.36 10563.63 10583.92
2004/3/1 10582.25 10695.55 10582.22 10678.14
2004/3/2 10678.36 10678.36 10568.88 10591.48
2004/3/3 10588.59 10610.00 10550.14 10593.11
2004/3/4 10593.48 10603.25 10562.74 10588.00
2004/3/5 10582.59 10651.33 10524.59 10595.55
2004/3/8 10595.37 10634.29 10526.89 10529.48
2004/3/9 10529.52 10529.70 10424.07 10456.96
2004/3/10 10457.59 10473.86 10284.67 10296.89
2004/3/11 10288.85 10321.41 10120.38 10128.38
2004/3/12 10130.67 10241.19 10130.67 10240.08
2004/3/15 10238.45 10241.11 10092.47 10102.89
2004/3/16 10103.41 10221.11 10103.41 10184.67
2004/3/17 10184.67 10326.52 10184.30 10300.30
2004/3/18 10298.96 10328.82 10214.15 10295.78
2004/3/19 10295.85 10314.59 10182.60 10186.60
2004/3/22 10185.93 10186.15 10012.16 10064.75
2004/3/23 10066.67 10131.35 10047.41 10063.64
2004/3/24 10065.41 10108.15 10007.49 10048.23
2004/3/25 10049.56 10226.08 10049.49 10218.82
2004/3/26 10218.37 10271.78 10181.04 10212.97
2004/3/29 10212.91 10350.45 10212.91 10329.63
2004/3/30 10327.63 10387.26 10306.15 10381.70
2004/3/31 10380.89 10401.70 10314.89 10357.70
2004/4/1 10357.52 10419.04 10342.59 10373.33
2004/4/2 10375.33 10496.44 10375.33 10470.59
2004/4/5 10470.59 10558.66 10465.63 10558.37
2004/4/6 10553.76 10570.81 10505.11 10570.81
2004/4/7 10569.26 10569.26 10465.33 10480.15
2004/4/8 10482.77 10554.10 10393.91 10442.03
2004/4/12 10444.38 10526.27 10443.81 10515.56
2004/4/13 10516.05 10552.61 10361.99 10381.28
2004/4/14 10378.10 10415.28 10322.94 10377.95
2004/4/15 10377.95 10430.62 10322.16 10397.46
2004/4/16 10398.32 10460.06 10376.39 10451.97
2004/4/19 10451.62 10451.76 10399.47 10437.85
2004/4/20 10437.85 10487.67 10313.58 10314.50
2004/4/21 10311.87 10332.88 10250.48 10317.27
2004/4/22 10314.99 10496.61 10292.28 10461.20
2004/4/23 10463.11 10482.91 10410.60 10472.84
2004/4/26 10472.91 10512.79 10418.12 10444.73
2004/4/27 10445.38 10537.35 10441.75 10478.16
2004/4/28 10476.67 10476.95 10333.87 10342.60
2004/4/29 10339.41 10407.97 10219.18 10272.27
2004/4/30 10273.06 10333.87 10225.57 10225.57
2004/5/3 10227.27 10329.05 10227.13 10314.00
2004/5/4 10314.32 10386.32 10266.17 10317.20
2004/5/5 10316.98 10348.35 10291.08 10310.95
2004/5/6 10308.20 10308.20 10170.51 10241.26
2004/5/7 10240.62 10271.99 10114.86 10117.34
2004/5/10 10116.28 10116.28 9932.74 9990.02
2004/5/11 9989.24 10038.35 9974.05 10019.47
2004/5/12 10011.52 10048.21 9852.19 10045.16
2004/5/13 10044.31 10074.11 9970.93 10010.74
2004/5/14 10008.43 10065.68 9938.42 10012.87
2004/5/17 10009.92 10009.92 9862.77 9906.91
2004/5/18 9906.71 9987.04 9906.64 9968.51
2004/5/19 9962.55 10093.21 9933.11 9937.71
2004/5/20 9939.12 9970.64 9900.59 9937.64
2004/5/21 9939.34 10036.78 9939.27 9966.74
2004/5/24 9968.02 10045.45 9927.14 9958.43
2004/5/25 9958.08 10121.67 9915.86 10117.62
2004/5/26 10116.84 10128.84 10077.81 10109.89
2004/5/27 10109.89 10222.24 10109.89 10205.20
2004/5/28 10205.83 10216.63 10172.77 10188.45
2004/6/1 10187.18 10214.57 10134.86 10202.65
2004/6/2 10199.78 10288.81 10197.06 10262.97
2004/6/3 10261.85 10281.92 10193.78 10195.91
2004/6/4 10196.83 10302.08 10196.69 10242.82
2004/6/7 10243.31 10391.15 10243.31 10391.08
2004/6/8 10389.41 10432.81 10353.05 10432.52
2004/6/9 10431.10 10431.32 10364.96 10368.44
2004/6/10 10367.80 10410.95 10367.80 10410.10
2004/6/14 10401.23 10401.30 10307.05 10334.73
2004/6/15 10336.51 10428.05 10336.51 10380.43
2004/6/16 10380.23 10393.42 10355.51 10379.58
2004/6/17 10378.59 10390.01 10338.13 10377.52
2004/6/18 10375.82 10437.90 10358.00 10416.41
2004/6/21 10417.82 10440.05 10363.36 10371.47
2004/6/22 10370.21 10401.18 10307.25 10395.07
2004/6/23 10395.14 10498.67 10323.32 10479.57
2004/6/24 10477.43 10487.46 10433.56 10443.81
2004/6/25 10444.24 10487.54 10369.92 10371.84
2004/6/28 10377.52 10464.38 10337.70 10357.09
2004/6/29 10356.35 10429.13 10341.68 10413.43
2004/6/30 10413.43 10471.24 10375.67 10435.48
2004/7/1 10434.00 10448.09 10274.51 10334.16
2004/7/2 10334.00 10334.08 10264.92 10282.83
2004/7/6 10280.26 10280.26 10191.40 10219.34
2004/7/7 10211.92 10266.61 10199.29 10240.29
2004/7/8 10238.52 10263.73 10166.25 10171.56
2004/7/9 10173.12 10239.25 10173.12 10213.22
2004/7/12 10211.75 10257.10 10162.18 10238.22
2004/7/13 10238.37 10257.10 10230.63 10247.59
2004/7/14 10232.84 10286.89 10172.39 10208.80
2004/7/15 10208.20 10235.65 10162.94 10163.16
2004/7/16 10162.34 10238.37 10135.13 10139.78
2004/7/19 10140.95 10148.63 10063.31 10094.06
2004/7/20 10094.43 10155.63 10072.68 10149.07
2004/7/21 10156.30 10237.12 10045.61 10046.13
2004/7/22 10047.60 10073.49 9946.88 10050.33
2004/7/23 10045.46 10045.47 9931.77 9962.22
2004/7/26 9964.71 10003.80 9913.92 9961.92
2004/7/27 9963.54 10103.13 9963.54 10085.14
2004/7/28 10084.03 10146.86 9994.22 10117.07
2004/7/29 10115.52 10163.01 10084.84 10129.24
2004/7/30 10129.12 10149.65 10086.32 10139.71
2004/8/2 10138.45 10203.56 10101.36 10179.16
2004/8/3 10178.27 10178.28 10102.84 10120.24
2004/8/4 10117.96 10162.42 10068.11 10126.51
2004/8/5 10127.10 10129.09 9955.73 9963.03
2004/8/6 9960.67 9960.74 9793.05 9815.33
2004/8/9 9816.14 9858.68 9811.12 9814.66
2004/8/10 9815.55 9944.67 9815.47 9944.67
2004/8/11 9931.24 9954.18 9841.36 9938.32
2004/8/12 9936.48 9936.48 9808.54 9814.59
2004/8/13 9814.11 9854.92 9783.91 9825.35
2004/8/16 9825.35 9967.08 9825.35 9954.55
2004/8/17 9955.50 10023.94 9952.11 9972.83
2004/8/18 9964.22 10083.15 9934.05 10083.15
2004/8/19 10082.78 10082.78 9989.87 10040.82
2004/8/20 10040.81 10126.88 10012.51 10110.14
2004/8/23 10111.10 10131.08 10067.97 10073.05
2004/8/24 10074.89 10146.79 10062.13 10098.63
2004/8/25 10098.49 10199.21 10068.11 10181.74
2004/8/26 10181.07 10193.54 10155.86 10173.41
2004/8/27 10174.07 10211.25 10166.69 10195.01
2004/8/30 10193.83 10196.78 10122.52 10122.52
2004/8/31 10121.97 10173.92 10074.22 10173.92
2004/9/1 10170.12 10208.27 10110.65 10168.46
2004/9/2 10168.39 10301.49 10162.05 10290.28
2004/9/3 10277.82 10321.77 10260.20 10260.20
2004/9/7 10261.52 10363.36 10261.45 10342.79
2004/9/8 10342.42 10361.22 10305.18 10313.36
2004/9/9 10314.69 10337.33 10269.49 10289.10
2004/9/10 10289.47 10321.92 10237.78 10313.07
2004/9/13 10306.65 10348.39 10292.57 10314.76
2004/9/14 10315.13 10340.13 10303.41 10318.16
2004/9/15 10316.90 10317.05 10228.78 10231.36
2004/9/16 10231.59 10281.88 10228.64 10244.49
2004/9/17 10245.82 10314.76 10245.74 10284.46
2004/9/20 10283.87 10283.87 10187.19 10204.89
2004/9/21 10204.52 10270.52 10200.25 10244.93
2004/9/22 10244.05 10244.05 10097.37 10109.18
2004/9/23 10108.29 10108.74 10031.16 10038.90
2004/9/24 10039.42 10081.30 10034.85 10047.24
2004/9/27 10046.65 10046.65 9985.37 9988.54
2004/9/28 9989.73 10099.52 9977.92 10077.40
2004/9/29 10056.75 10136.24 10050.56 10136.24
2004/9/30 10136.38 10142.94 10038.90 10080.27
2004/10/1 10082.04 10198.62 10082.04 10192.65
2004/10/4 10191.40 10270.37 10191.40 10216.54
2004/10/5 10216.76 10221.11 10158.07 10177.68
2004/10/6 10170.70 10240.14 10157.99 10239.92
2004/10/7 10239.84 10240.95 10124.52 10125.40
2004/10/8 10124.11 10148.04 10036.32 10055.20
2004/10/11 10056.09 10098.78 10056.09 10081.97
2004/10/12 10080.42 10102.33 10017.15 10077.18
2004/10/13 10085.21 10127.17 9957.79 10002.33
2004/10/14 10002.54 10003.36 9875.13 9894.45
2004/10/15 9895.63 9982.71 9895.55 9933.38
2004/10/18 9932.98 9960.15 9861.63 9956.32
2004/10/19 9958.38 10020.55 9894.89 9897.62
2004/10/20 9895.19 9895.70 9804.19 9886.93
2004/10/21 9884.65 9903.15 9800.87 9865.76
2004/10/22 9863.85 9883.25 9753.02 9757.81
2004/10/25 9757.22 9777.87 9708.40 9749.99
2004/10/26 9750.59 9888.48 9749.55 9888.48
2004/10/27 9888.25 10018.55 9841.95 10002.03
2004/10/28 9998.94 10044.95 9952.48 10004.54
2004/10/29 10004.69 10044.14 9990.83 10027.47
2004/11/1 10028.73 10076.59 10010.15 10054.39
2004/11/2 10053.87 10132.99 10011.18 10035.73
2004/11/3 10037.50 10215.51 10037.43 10137.05
2004/11/4 10132.48 10318.23 10127.98 10314.76
2004/11/5 10317.05 10416.67 10316.98 10387.54
2004/11/8 10385.15 10405.69 10361.44 10391.31
2004/11/9 10387.62 10427.81 10368.59 10386.37
2004/11/10 10378.59 10439.40 10378.59 10385.48
2004/11/11 10386.95 10486.65 10386.95 10469.84
2004/11/12 10469.21 10539.60 10460.40 10539.01
2004/11/15 10541.89 10563.02 10517.13 10550.24
2004/11/16 10549.79 10549.79 10477.95 10487.65
2004/11/17 10481.83 10602.85 10481.83 10549.57
2004/11/18 10549.20 10585.26 10547.39 10572.55
2004/11/19 10571.63 10573.74 10438.58 10456.91
2004/11/22 10455.73 10508.04 10432.01 10489.42
2004/11/23 10486.69 10514.99 10436.38 10492.60
2004/11/24 10493.86 10527.40 10482.26 10520.31
2004/11/26 10518.69 10543.29 10508.56 10522.23
2004/11/29 10520.64 10557.41 10417.08 10475.90
2004/11/30 10475.27 10483.14 10428.02 10428.02
2004/12/1 10425.80 10590.22 10425.76 10590.22
2004/12/2 10590.44 10629.16 10544.77 10585.12
2004/12/3 10597.90 10643.05 10560.58 10592.21
2004/12/6 10591.32 10591.99 10526.82 10547.06
2004/12/7 10546.80 10567.16 10440.36 10440.58
2004/12/8 10438.77 10506.85 10438.66 10494.23
2004/12/9 10492.45 10562.51 10418.63 10552.82
2004/12/10 10552.16 10575.58 10522.68 10543.22
2004/12/13 10543.44 10642.53 10543.21 10638.32
2004/12/14 10640.53 10695.07 10621.03 10676.45
2004/12/15 10675.71 10706.16 10636.47 10691.45
2004/12/16 10691.71 10726.85 10661.67 10705.64
2004/12/17 10704.83 10739.33 10641.88 10649.92
2004/12/20 10652.14 10735.27 10652.07 10661.60
2004/12/21 10661.89 10765.27 10661.89 10759.43
2004/12/22 10752.34 10822.68 10739.19 10815.89
2004/12/23 10815.00 10864.67 10809.53 10827.12
2004/12/27 10828.01 10868.07 10776.13 10776.13
2004/12/28 10776.06 10859.04 10773.92 10854.54
2004/12/29 10853.72 10853.72 10795.57 10829.19
2004/12/30 10829.12 10850.18 10799.71 10800.30
2004/12/31 10800.30 10832.52 10781.01 10783.01

↑「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。