指数時系列データ:ニューヨークダウ:日足:2005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
2005/1/3 10783.75 10867.39 10710.07 10729.43
2005/1/4 10727.81 10769.56 10605.15 10630.78
2005/1/5 10629.53 10684.43 10597.75 10597.83
2005/1/6 10593.19 10667.58 10589.33 10622.88
2005/1/7 10624.80 10653.25 10571.74 10603.96
2005/1/10 10603.44 10663.74 10582.38 10621.03
2005/1/11 10619.77 10619.77 10531.54 10556.22
2005/1/12 10561.32 10622.88 10499.47 10617.78
2005/1/13 10617.41 10618.15 10485.73 10505.83
2005/1/14 10506.71 10567.01 10503.76 10558.00
2005/1/18 10554.23 10628.94 10500.58 10628.79
2005/1/19 10626.05 10626.28 10536.49 10539.97
2005/1/20 10538.90 10546.77 10457.94 10471.47
2005/1/21 10471.98 10512.18 10390.85 10392.99
2005/1/24 10393.58 10442.87 10368.61 10368.61
2005/1/25 10369.42 10509.83 10369.42 10461.56
2005/1/26 10463.19 10531.99 10463.19 10498.59
2005/1/27 10498.14 10498.14 10429.94 10467.40
2005/1/28 10470.58 10488.39 10386.56 10427.20
2005/1/31 10428.76 10510.19 10428.76 10489.94
2005/2/1 10489.72 10570.26 10489.64 10551.94
2005/2/2 10551.05 10616.37 10544.48 10596.79
2005/2/3 10592.21 10601.15 10550.09 10593.10
2005/2/4 10593.17 10723.89 10586.89 10716.13
2005/2/7 10715.76 10733.50 10699.73 10715.76
2005/2/8 10712.51 10744.51 10695.96 10724.63
2005/2/9 10717.76 10741.55 10660.42 10664.11
2005/2/10 10665.00 10763.94 10664.33 10749.61
2005/2/11 10742.92 10829.19 10703.43 10796.01
2005/2/14 10795.72 10802.29 10773.18 10791.13
2005/2/15 10791.06 10852.39 10779.31 10837.32
2005/2/16 10832.03 10853.43 10794.16 10834.88
2005/2/17 10835.03 10841.16 10752.34 10754.26
2005/2/18 10755.15 10792.02 10730.32 10785.22
2005/2/22 10783.38 10783.45 10610.54 10611.20
2005/2/23 10609.28 10700.69 10608.98 10673.79
2005/2/24 10672.24 10755.74 10647.34 10748.79
2005/2/25 10748.42 10845.60 10735.77 10841.60
2005/2/28 10842.05 10842.05 10730.47 10766.23
2005/3/1 10769.04 10849.14 10769.04 10830.00
2005/3/2 10825.68 10869.83 10774.29 10811.97
2005/3/3 10812.27 10869.17 10767.19 10833.03
2005/3/4 10834.51 10962.42 10834.29 10940.55
2005/3/7 10940.55 10984.46 10931.46 10936.86
2005/3/8 10935.60 10952.45 10900.13 10912.62
2005/3/9 10912.32 10923.18 10802.06 10805.62
2005/3/10 10806.28 10875.52 10780.35 10851.51
2005/3/11 10845.30 10872.35 10758.55 10774.36
2005/3/14 10773.92 10805.47 10754.41 10804.51
2005/3/15 10804.29 10838.65 10745.10 10745.10
2005/3/16 10741.63 10741.63 10612.38 10633.07
2005/3/17 10633.30 10658.64 10598.34 10626.35
2005/3/18 10627.83 10653.69 10557.04 10629.67
2005/3/21 10629.90 10630.49 10534.06 10565.39
2005/3/22 10565.39 10609.95 10470.28 10470.51
2005/3/23 10470.58 10497.42 10430.53 10456.02
2005/3/24 10457.06 10518.63 10442.87 10442.87
2005/3/28 10444.13 10533.55 10439.99 10485.65
2005/3/29 10485.65 10520.84 10396.24 10405.70
2005/3/30 10405.77 10544.18 10404.81 10540.93
2005/3/31 10541.59 10542.04 10490.38 10503.76
2005/4/1 10504.57 10568.93 10381.02 10404.30
2005/4/4 10401.71 10444.28 10356.71 10421.14
2005/4/5 10421.14 10476.49 10419.44 10458.46
2005/4/6 10453.45 10526.00 10453.38 10486.02
2005/4/7 10485.88 10557.11 10476.71 10546.32
2005/4/8 10546.32 10553.56 10460.46 10461.34
2005/4/11 10462.08 10482.18 10438.44 10448.56
2005/4/12 10448.63 10529.77 10360.92 10507.97
2005/4/13 10507.45 10521.06 10379.70 10403.93
2005/4/14 10403.71 10417.89 10273.43 10278.75
2005/4/15 10276.61 10278.53 10076.57 10087.51
2005/4/18 10088.54 10105.39 10020.93 10071.25
2005/4/19 10071.55 10156.53 10071.55 10127.41
2005/4/20 10131.18 10186.45 10000.46 10012.36
2005/4/21 10010.51 10218.60 10010.51 10218.60
2005/4/22 10218.60 10219.34 10069.92 10157.71
2005/4/25 10158.52 10260.20 10158.52 10242.47
2005/4/26 10240.99 10263.60 10150.99 10151.13
2005/4/27 10150.32 10219.56 10079.45 10198.80
2005/4/28 10194.58 10194.58 10070.14 10070.37
2005/4/29 10070.37 10196.36 10048.12 10192.51
2005/5/2 10192.00 10258.43 10188.07 10251.70
2005/5/3 10251.04 10304.54 10208.03 10256.95
2005/5/4 10255.25 10392.47 10255.25 10384.64
2005/5/5 10384.49 10405.77 10296.48 10340.38
2005/5/6 10339.71 10400.60 10339.64 10345.40
2005/5/9 10345.40 10384.86 10320.14 10384.34
2005/5/10 10382.94 10382.94 10250.23 10281.11
2005/5/11 10272.91 10311.19 10184.90 10300.25
2005/5/12 10299.74 10322.35 10183.43 10189.48
2005/5/13 10188.23 10234.34 10075.55 10140.12
2005/5/16 10139.61 10255.25 10138.28 10252.29
2005/5/17 10247.49 10336.90 10213.14 10331.88
2005/5/18 10323.19 10480.85 10323.04 10464.45
2005/5/19 10464.45 10494.74 10435.32 10493.19
2005/5/20 10492.75 10499.26 10423.88 10471.91
2005/5/23 10472.80 10560.81 10466.07 10523.56
2005/5/24 10522.68 10522.68 10471.91 10503.68
2005/5/25 10503.17 10503.17 10426.39 10457.80
2005/5/26 10458.68 10544.10 10458.61 10537.60
2005/5/27 10537.08 10552.01 10517.66 10542.55
2005/5/31 10541.89 10542.33 10467.48 10467.48
2005/6/1 10462.86 10586.37 10457.91 10549.87
2005/6/2 10548.83 10559.93 10510.41 10553.49
2005/6/3 10552.82 10553.19 10448.41 10460.97
2005/6/6 10461.64 10481.00 10430.97 10467.03
2005/6/7 10466.00 10578.84 10465.92 10483.07
2005/6/8 10484.84 10543.29 10465.32 10476.86
2005/6/9 10477.75 10526.37 10443.31 10503.02
2005/6/10 10503.02 10538.64 10452.62 10512.63
2005/6/13 10503.57 10589.16 10474.38 10522.56
2005/6/14 10521.95 10586.70 10521.79 10547.57
2005/6/15 10548.65 10589.93 10495.39 10566.37
2005/6/16 10566.76 10595.45 10540.06 10578.65
2005/6/17 10580.41 10656.29 10579.49 10623.07
2005/6/20 10621.54 10637.57 10562.38 10609.11
2005/6/21 10608.88 10630.36 10580.87 10599.67
2005/6/22 10599.36 10646.24 10578.04 10587.93
2005/6/23 10587.09 10589.01 10419.60 10421.44
2005/6/24 10422.28 10422.28 10297.84 10297.84
2005/6/27 10298.07 10332.13 10253.49 10290.78
2005/6/28 10291.01 10409.70 10290.55 10405.63
2005/6/29 10405.94 10433.79 10363.28 10374.48
2005/6/30 10374.18 10412.79 10267.22 10274.97
2005/7/1 10273.59 10343.79 10273.52 10303.44
2005/7/5 10303.13 10389.06 10282.65 10371.80
2005/7/6 10366.52 10380.47 10267.61 10270.68
2005/7/7 10269.76 10310.04 10175.40 10302.29
2005/7/8 10302.90 10462.26 10300.45 10449.14
2005/7/11 10449.60 10534.22 10449.60 10519.72
2005/7/12 10519.49 10544.04 10483.20 10513.89
2005/7/13 10513.36 10564.91 10512.36 10557.39
2005/7/14 10559.86 10657.69 10559.86 10628.89
2005/7/15 10629.44 10654.12 10600.48 10640.83
2005/7/18 10640.19 10640.19 10574.99 10574.99
2005/7/19 10576.90 10668.52 10576.90 10646.56
2005/7/20 10629.52 10691.30 10581.12 10689.15
2005/7/21 10690.03 10700.06 10608.43 10627.77
2005/7/22 10624.19 10658.58 10588.05 10651.18
2005/7/25 10651.66 10686.53 10591.55 10596.48
2005/7/26 10597.60 10626.00 10572.92 10579.77
2005/7/27 10579.45 10645.92 10577.38 10637.09
2005/7/28 10633.50 10710.48 10629.68 10705.55
2005/7/29 10705.16 10717.73 10640.91 10640.91
2005/8/1 10641.78 10672.36 10610.89 10623.15
2005/8/2 10623.79 10699.19 10623.47 10683.74
2005/8/3 10681.51 10698.07 10638.48 10697.59
2005/8/4 10696.80 10696.88 10606.67 10610.10
2005/8/5 10610.34 10610.81 10554.45 10558.03
2005/8/8 10557.24 10606.04 10524.91 10536.93
2005/8/9 10537.65 10639.08 10537.65 10615.67
2005/8/10 10606.52 10719.41 10570.05 10594.41
2005/8/11 10591.83 10685.89 10588.52 10685.89
2005/8/12 10682.70 10682.78 10568.30 10600.31
2005/8/15 10599.19 10655.08 10557.87 10634.38
2005/8/16 10631.59 10640.27 10510.34 10513.45
2005/8/17 10505.60 10588.93 10503.37 10550.71
2005/8/18 10549.75 10592.90 10517.43 10554.93
2005/8/19 10552.70 10626.26 10552.70 10559.23
2005/8/22 10559.23 10641.15 10523.96 10569.89
2005/8/23 10571.01 10577.46 10496.73 10519.58
2005/8/24 10519.34 10559.00 10432.08 10434.87
2005/8/25 10434.39 10465.36 10428.34 10450.63
2005/8/26 10450.95 10450.95 10383.98 10397.29
2005/8/29 10396.90 10487.50 10349.37 10463.05
2005/8/30 10461.54 10461.54 10350.00 10412.82
2005/8/31 10409.08 10484.79 10356.87 10481.60
2005/9/1 10481.44 10513.76 10425.80 10459.63
2005/9/2 10460.67 10497.45 10434.71 10447.37
2005/9/6 10447.69 10593.06 10447.69 10589.24
2005/9/7 10588.68 10640.43 10573.95 10633.50
2005/9/8 10633.11 10636.49 10569.34 10595.93
2005/9/9 10594.10 10695.92 10593.94 10678.56
2005/9/12 10678.41 10701.81 10664.09 10682.94
2005/9/13 10673.71 10674.03 10595.29 10597.44
2005/9/14 10597.52 10633.19 10536.62 10544.90
2005/9/15 10545.85 10582.07 10520.93 10558.75
2005/9/16 10560.50 10647.36 10560.42 10641.94
2005/9/19 10641.87 10644.57 10521.18 10557.63
2005/9/20 10558.19 10604.76 10467.11 10481.52
2005/9/21 10484.23 10484.55 10375.24 10378.03
2005/9/22 10376.20 10444.51 10350.96 10422.05
2005/9/23 10422.05 10455.81 10372.06 10419.59
2005/9/26 10420.22 10509.23 10410.11 10443.63
2005/9/27 10444.58 10496.25 10415.62 10456.21
2005/9/28 10456.61 10512.10 10423.98 10473.09
2005/9/29 10472.61 10563.37 10418.01 10552.78
2005/9/30 10552.70 10569.81 10526.12 10568.70
2005/10/3 10569.50 10608.56 10523.63 10535.48
2005/10/4 10534.36 10567.82 10434.79 10441.11
2005/10/5 10434.81 10438.47 10316.16 10317.36
2005/10/6 10317.36 10369.55 10218.09 10287.10
2005/10/7 10287.42 10347.30 10280.62 10292.31
2005/10/10 10292.95 10323.12 10237.80 10238.76
2005/10/11 10239.16 10312.88 10234.20 10253.17
2005/10/12 10253.81 10308.88 10186.09 10216.91
2005/10/13 10216.91 10241.32 10156.46 10216.59
2005/10/14 10216.59 10291.91 10200.10 10287.34
2005/10/17 10287.42 10350.99 10269.81 10348.10
2005/10/18 10349.14 10361.47 10285.26 10285.26
2005/10/19 10277.18 10414.13 10232.98 10414.13
2005/10/20 10411.73 10432.78 10252.13 10281.10
2005/10/21 10282.22 10350.98 10193.45 10215.22
2005/10/24 10216.11 10387.00 10216.11 10385.00
2005/10/25 10383.88 10411.65 10316.88 10377.87
2005/10/26 10377.39 10434.47 10336.82 10344.98
2005/10/27 10344.74 10349.22 10229.95 10229.95
2005/10/28 10231.15 10404.70 10231.15 10402.77
2005/10/31 10403.17 10486.65 10403.17 10440.07
2005/11/1 10440.07 10455.28 10406.04 10406.77
2005/11/2 10406.29 10493.54 10388.76 10472.73
2005/11/3 10470.49 10561.16 10470.49 10522.59
2005/11/4 10523.23 10552.38 10479.39 10530.76
2005/11/7 10531.24 10593.35 10520.43 10586.23
2005/11/8 10574.18 10574.22 10524.28 10539.72
2005/11/9 10539.24 10601.92 10519.55 10546.21
2005/11/10 10541.16 10655.53 10519.39 10640.10
2005/11/11 10640.10 10696.45 10637.43 10686.04
2005/11/14 10686.60 10710.06 10674.28 10697.17
2005/11/15 10697.17 10741.99 10664.27 10686.44
2005/11/16 10683.03 10712.22 10652.27 10674.76
2005/11/17 10677.00 10727.67 10665.55 10720.22
2005/11/18 10719.34 10796.26 10697.25 10766.33
2005/11/21 10766.33 10835.33 10761.05 10820.28
2005/11/22 10815.96 10877.43 10787.22 10871.43
2005/11/23 10871.43 10950.75 10855.34 10916.09
2005/11/25 10916.09 10955.48 10914.49 10931.62
2005/11/28 10932.74 10951.93 10881.63 10890.72
2005/11/29 10888.48 10959.79 10888.07 10888.16
2005/11/30 10883.91 10924.82 10803.87 10805.87
2005/12/1 10806.03 10934.90 10806.03 10912.57
2005/12/2 10912.01 10921.37 10861.66 10877.51
2005/12/5 10876.95 10876.95 10810.67 10835.01
2005/12/6 10835.41 10936.20 10835.41 10856.86
2005/12/7 10856.86 10868.06 10764.01 10810.91
2005/12/8 10808.43 10847.25 10729.67 10755.12
2005/12/9 10751.76 10805.95 10729.91 10778.58
2005/12/12 10778.66 10811.71 10735.11 10767.77
2005/12/13 10765.69 10871.51 10751.36 10823.72
2005/12/14 10821.32 10919.77 10820.32 10883.51
2005/12/15 10883.43 10938.74 10865.42 10881.67
2005/12/16 10881.67 10940.34 10869.27 10875.59
2005/12/19 10875.51 10922.41 10825.64 10836.53
2005/12/20 10836.93 10860.14 10789.62 10805.55
2005/12/21 10805.63 10900.89 10805.63 10833.73
2005/12/22 10831.56 10891.04 10829.16 10889.44
2005/12/23 10883.27 10904.80 10869.83 10883.27
2005/12/27 10883.75 10932.82 10776.49 10777.77
2005/12/28 10778.25 10825.16 10778.25 10796.26
2005/12/29 10795.70 10825.24 10779.22 10784.82
2005/12/30 10783.86 10783.86 10709.42 10717.50

↑「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。