指数時系列データ:ニューヨークダウ:日足:2007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
2007/1/3 12459.54 12580.35 12404.82 12474.52
2007/1/4 12473.16 12510.41 12403.86 12480.69
2007/1/5 12480.05 12480.13 12365.41 12398.01
2007/1/8 12392.01 12445.92 12337.37 12423.49
2007/1/9 12424.77 12466.43 12369.17 12416.60
2007/1/10 12417.00 12451.61 12355.63 12442.16
2007/1/11 12442.96 12544.46 12442.96 12514.98
2007/1/12 12514.66 12561.04 12489.66 12556.08
2007/1/16 12555.84 12585.08 12538.93 12582.59
2007/1/17 12571.46 12614.00 12550.55 12577.15
2007/1/18 12575.06 12611.91 12547.34 12567.93
2007/1/19 12567.93 12586.84 12523.55 12565.53
2007/1/22 12565.53 12572.58 12450.89 12477.16
2007/1/23 12477.81 12554.23 12468.35 12533.80
2007/1/24 12534.37 12623.45 12531.08 12621.77
2007/1/25 12621.77 12622.65 12487.34 12502.56
2007/1/26 12503.28 12539.09 12431.34 12487.02
2007/1/29 12487.10 12542.70 12481.49 12490.78
2007/1/30 12492.23 12538.45 12459.46 12523.31
2007/1/31 12520.03 12657.02 12505.20 12621.69
2007/2/1 12617.20 12682.57 12616.08 12673.68
2007/2/2 12673.84 12683.93 12638.35 12653.49
2007/2/5 12653.41 12681.21 12629.86 12661.74
2007/2/6 12661.66 12680.57 12633.94 12666.31
2007/2/7 12656.86 12700.28 12630.50 12666.87
2007/2/8 12665.67 12665.83 12575.86 12637.63
2007/2/9 12638.03 12675.68 12545.10 12580.83
2007/2/12 12580.11 12607.51 12536.21 12552.55
2007/2/13 12549.19 12658.22 12549.19 12654.85
2007/2/14 12651.29 12759.40 12651.21 12741.86
2007/2/15 12741.70 12779.03 12728.72 12765.01
2007/2/16 12764.13 12769.17 12744.02 12767.57
2007/2/20 12766.85 12795.93 12704.68 12786.64
2007/2/21 12782.87 12782.87 12707.17 12738.41
2007/2/22 12735.77 12763.73 12650.61 12686.02
2007/2/23 12679.89 12682.13 12628.02 12647.48
2007/2/26 12647.88 12697.23 12608.47 12632.26
2007/2/27 12628.90 12629.38 12086.06 12216.24
2007/2/28 12214.92 12353.47 12186.04 12268.63
2007/3/1 12268.63 12289.22 12059.54 12234.34
2007/3/2 12233.78 12247.40 12107.37 12114.10
2007/3/5 12111.61 12188.84 12039.11 12050.41
2007/3/6 12051.17 12224.41 12050.61 12207.59
2007/3/7 12204.46 12256.94 12178.99 12192.45
2007/3/8 12193.33 12303.64 12193.33 12260.70
2007/3/9 12262.06 12330.88 12228.50 12276.32
2007/3/12 12275.68 12349.95 12246.52 12318.62
2007/3/13 12307.49 12307.57 12071.48 12075.96
2007/3/14 12074.52 12142.94 11939.61 12133.40
2007/3/15 12133.16 12188.12 12105.92 12159.68
2007/3/16 12159.68 12190.36 12082.13 12110.41
2007/3/19 12110.41 12234.67 12110.41 12226.17
2007/3/20 12226.81 12294.03 12213.11 12288.10
2007/3/21 12288.98 12480.45 12263.51 12447.52
2007/3/22 12446.72 12476.28 12408.51 12461.14
2007/3/23 12460.50 12511.05 12448.65 12481.01
2007/3/26 12480.37 12486.78 12367.17 12469.07
2007/3/27 12468.67 12468.67 12377.27 12397.29
2007/3/28 12396.49 12396.49 12257.42 12300.36
2007/3/29 12301.48 12381.91 12267.59 12348.75
2007/3/30 12348.91 12416.68 12242.60 12354.35
2007/4/2 12354.52 12394.98 12324.28 12382.30
2007/4/3 12379.05 12534.27 12379.05 12510.30
2007/4/4 12511.36 12541.51 12495.75 12530.05
2007/4/5 12523.22 12572.47 12500.39 12560.20
2007/4/9 12562.64 12593.60 12555.32 12569.14
2007/4/10 12568.49 12588.56 12549.47 12573.85
2007/4/11 12573.12 12580.03 12455.85 12484.62
2007/4/12 12483.64 12557.35 12428.22 12552.96
2007/4/13 12551.91 12615.38 12530.21 12612.13
2007/4/16 12611.64 12731.18 12611.31 12720.46
2007/4/17 12719.56 12790.02 12707.45 12773.04
2007/4/18 12771.08 12838.46 12728.99 12803.84
2007/4/19 12799.77 12830.08 12734.92 12808.63
2007/4/20 12811.15 12966.29 12810.17 12961.98
2007/4/23 12961.98 12983.92 12916.63 12919.40
2007/4/24 12919.64 12989.86 12901.68 12953.94
2007/4/25 12951.42 13107.45 12951.42 13089.89
2007/4/26 13088.84 13132.80 13068.12 13105.50
2007/4/27 13104.04 13148.00 13073.40 13120.94
2007/4/30 13120.21 13162.06 13061.53 13062.91
2007/5/1 13062.75 13137.76 13041.30 13136.14
2007/5/2 13133.94 13256.33 13130.53 13211.88
2007/5/3 13206.65 13246.82 13196.03 13241.38
2007/5/4 13243.08 13284.53 13228.78 13264.62
2007/5/7 13264.13 13317.69 13260.80 13312.97
2007/5/8 13309.40 13314.43 13237.56 13309.07
2007/5/9 13300.62 13369.29 13278.35 13362.87
2007/5/10 13359.05 13359.13 13210.90 13215.13
2007/5/11 13212.20 13333.45 13212.04 13326.22
2007/5/14 13325.81 13383.76 13297.04 13346.78
2007/5/15 13346.05 13481.60 13339.47 13383.84
2007/5/16 13486.96 13489.57 13363.93 13487.53
2007/5/17 13487.53 13516.71 13447.79 13476.72
2007/5/18 13476.40 13558.48 13476.40 13556.53
2007/5/21 13556.53 13586.03 13529.14 13542.88
2007/5/22 13544.99 13586.68 13528.98 13539.95
2007/5/23 13540.84 13609.76 13505.17 13525.65
2007/5/24 13522.60 13624.55 13423.90 13441.13
2007/5/25 13441.94 13516.14 13440.07 13507.28
2007/5/29 13507.28 13564.66 13465.35 13521.34
2007/5/30 13517.89 13636.09 13456.73 13633.08
2007/5/31 13633.00 13673.07 13614.72 13627.64
2007/6/1 13628.69 13692.00 13624.39 13668.11
2007/6/4 13667.21 13690.38 13618.78 13676.32
2007/6/5 13673.19 13673.51 13551.00 13595.46
2007/6/6 13590.66 13591.07 13437.31 13465.67
2007/6/7 13463.48 13480.22 13259.82 13266.73
2007/6/8 13267.14 13431.22 13251.53 13424.39
2007/6/11 13424.39 13478.11 13381.64 13424.96
2007/6/12 13424.39 13449.50 13294.61 13295.01
2007/6/13 13287.62 13485.12 13287.62 13482.35
2007/6/14 13482.43 13581.61 13479.35 13553.73
2007/6/15 13556.65 13688.66 13556.49 13639.48
2007/6/18 13639.00 13667.94 13608.76 13612.98
2007/6/19 13611.68 13652.17 13577.22 13635.42
2007/6/20 13636.56 13674.36 13483.25 13489.42
2007/6/21 13486.66 13564.21 13398.87 13545.84
2007/6/22 13545.03 13545.11 13359.69 13360.26
2007/6/25 13360.09 13488.77 13299.78 13352.05
2007/6/26 13352.37 13452.52 13308.72 13337.66
2007/6/27 13336.93 13433.01 13259.86 13427.73
2007/6/28 13427.48 13498.29 13389.28 13422.28
2007/6/29 13422.61 13524.54 13314.00 13408.62
2007/7/2 13409.60 13537.87 13409.52 13535.43
2007/7/3 13531.53 13591.69 13531.53 13577.30
2007/7/5 13576.24 13580.06 13513.49 13565.84
2007/7/6 13559.01 13633.63 13537.95 13611.68
2007/7/9 13612.66 13670.46 13609.00 13649.97
2007/7/10 13648.59 13649.24 13496.17 13501.70
2007/7/11 13500.40 13590.95 13474.79 13577.87
2007/7/12 13579.33 13869.94 13579.17 13861.73
2007/7/13 13859.86 13932.29 13845.88 13907.25
2007/7/16 13907.09 13989.11 13894.98 13950.98
2007/7/17 13951.96 14021.95 13942.85 13971.55
2007/7/18 13955.05 13965.94 13823.60 13918.22
2007/7/19 13918.79 14015.85 13918.79 14000.41
2007/7/20 14000.73 14009.27 13797.67 13851.08
2007/7/23 13851.73 13973.99 13851.73 13943.42
2007/7/24 13940.90 13940.99 13701.59 13716.95
2007/7/25 13718.25 13822.22 13674.84 13785.07
2007/7/26 13783.12 13783.45 13335.30 13473.57
2007/7/27 13472.68 13520.80 13265.47 13265.47
2007/7/30 13266.21 13397.73 13219.14 13358.31
2007/7/31 13360.66 13498.53 13199.79 13211.99
2007/8/1 13211.09 13393.02 13132.65 13362.37
2007/8/2 13357.82 13503.33 13350.42 13463.33
2007/8/3 13462.25 13471.79 13175.24 13181.91
2007/8/6 13183.13 13470.16 13158.58 13468.78
2007/8/7 13467.72 13608.11 13347.17 13504.30
2007/8/8 13497.23 13695.82 13484.79 13657.86
2007/8/9 13652.33 13652.33 13270.68 13270.68
2007/8/10 13270.59 13306.52 13057.86 13239.54
2007/8/13 13239.54 13338.15 13219.46 13236.53
2007/8/14 13235.72 13269.78 13018.27 13028.92
2007/8/15 13021.93 13119.32 12834.24 12861.47
2007/8/16 12861.47 12885.85 12517.94 12845.78
2007/8/17 12848.05 13167.68 12847.81 13079.08
2007/8/20 13079.08 13181.66 12982.75 13121.35
2007/8/21 13120.05 13178.33 13052.17 13090.86
2007/8/22 13090.86 13248.08 13088.26 13236.13
2007/8/23 13236.13 13298.64 13169.15 13235.88
2007/8/24 13235.88 13381.47 13208.65 13378.87
2007/8/27 13377.16 13387.33 13305.55 13322.13
2007/8/28 13318.43 13318.60 13034.78 13041.85
2007/8/29 13043.07 13293.44 13043.07 13289.29
2007/8/30 13287.91 13315.14 13184.59 13238.73
2007/8/31 13240.84 13428.95 13240.84 13357.74
2007/9/4 13358.39 13494.06 13317.50 13448.86
2007/9/5 13442.85 13443.17 13248.24 13305.47
2007/9/6 13306.44 13398.71 13274.82 13363.35
2007/9/7 13360.74 13360.83 13082.17 13113.38
2007/9/10 13116.39 13207.19 13021.93 13127.85
2007/9/11 13129.40 13325.95 13129.15 13308.39
2007/9/12 13298.31 13360.01 13263.03 13291.65
2007/9/13 13292.38 13469.27 13292.38 13424.88
2007/9/14 13421.39 13459.75 13323.84 13442.52
2007/9/17 13441.95 13451.54 13362.37 13403.42
2007/9/18 13403.18 13739.96 13403.18 13739.39
2007/9/19 13740.61 13867.50 13739.88 13815.56
2007/9/20 13813.52 13822.14 13741.01 13766.70
2007/9/21 13768.33 13877.17 13768.25 13820.19
2007/9/24 13821.57 13874.41 13750.93 13759.06
2007/9/25 13757.84 13787.19 13696.31 13778.65
2007/9/26 13779.30 13915.79 13779.30 13878.15
2007/9/27 13879.53 13920.42 13868.15 13912.94
2007/9/28 13912.94 13924.81 13850.27 13895.63
2007/10/1 13895.71 14115.51 13893.51 14087.55
2007/10/2 14087.14 14107.47 14012.11 14047.31
2007/10/3 14038.86 14038.94 13947.73 13968.05
2007/10/4 13967.89 14010.41 13951.63 13974.31
2007/10/5 13969.07 14124.54 13968.83 14066.01
2007/10/8 14065.36 14067.96 14009.67 14043.73
2007/10/9 14043.73 14166.97 14034.39 14164.53
2007/10/10 14165.02 14165.02 14009.51 14078.69
2007/10/11 14079.10 14198.10 13950.25 14015.12
2007/10/12 14016.34 14101.77 14013.74 14093.08
2007/10/15 14092.43 14118.52 13904.32 13984.80
2007/10/16 13986.34 13992.03 13877.90 13912.94
2007/10/17 13920.66 14012.84 13774.67 13892.54
2007/10/18 13887.90 13913.75 13820.35 13888.96
2007/10/19 13888.47 13888.47 13511.94 13522.02
2007/10/22 13521.62 13587.22 13407.49 13566.97
2007/10/23 13568.93 13684.60 13540.88 13676.23
2007/10/24 13675.58 13690.45 13470.16 13675.25
2007/10/25 13677.85 13741.26 13547.63 13671.92
2007/10/26 13675.66 13811.25 13675.25 13806.70
2007/10/29 13807.35 13901.40 13805.31 13870.26
2007/10/30 13869.04 13869.29 13778.41 13792.47
2007/10/31 13792.06 13962.53 13767.68 13930.01
2007/11/1 13924.16 13924.16 13548.93 13567.87
2007/11/2 13569.90 13632.90 13446.02 13595.10
2007/11/5 13592.58 13618.27 13446.91 13543.40
2007/11/6 13542.34 13669.72 13511.86 13660.94
2007/11/7 13646.72 13647.29 13285.63 13300.02
2007/11/8 13299.70 13354.00 13079.48 13266.29
2007/11/9 13261.17 13262.14 13017.30 13042.74
2007/11/12 13039.16 13162.64 12981.04 12987.55
2007/11/13 12975.11 13319.45 12975.11 13307.09
2007/11/14 13305.47 13367.17 13197.84 13231.01
2007/11/15 13231.01 13262.14 13055.83 13110.05
2007/11/16 13109.48 13211.17 13050.55 13176.79
2007/11/19 13176.30 13176.30 12937.63 12958.44
2007/11/20 12955.92 13107.37 12839.68 13010.14
2007/11/21 13006.65 13007.71 12786.03 12799.04
2007/11/23 12796.07 12980.88 12796.07 12980.88
2007/11/26 12979.99 13037.30 12724.09 12743.44
2007/11/27 12744.78 12991.85 12744.78 12958.44
2007/11/28 12958.04 13325.87 12958.04 13289.45
2007/11/29 13287.91 13346.27 13214.75 13311.73
2007/11/30 13314.25 13466.99 13281.65 13371.72
2007/12/3 13368.22 13407.24 13296.28 13314.57
2007/12/4 13311.24 13316.28 13237.59 13248.73
2007/12/5 13244.01 13460.24 13244.01 13444.96
2007/12/6 13445.85 13632.90 13426.18 13619.89
2007/12/7 13618.27 13668.10 13601.36 13625.58
2007/12/10 13623.55 13754.02 13623.55 13727.03
2007/12/11 13726.87 13780.11 13413.74 13432.77
2007/12/12 13434.80 13704.52 13321.64 13473.90
2007/12/13 13473.98 13527.63 13353.92 13517.96
2007/12/14 13515.11 13515.36 13332.13 13339.85
2007/12/17 13339.20 13339.45 13158.42 13167.20
2007/12/18 13168.66 13279.46 13092.00 13232.47
2007/12/19 13231.98 13300.43 13146.79 13207.27
2007/12/20 13206.46 13288.40 13153.62 13245.64
2007/12/21 13241.66 13473.98 13241.57 13450.65
2007/12/24 13450.73 13563.48 13449.27 13550.04
2007/12/26 13547.95 13563.32 13492.68 13551.69
2007/12/27 13549.17 13551.04 13349.28 13359.61
2007/12/28 13361.23 13451.38 13298.15 13365.87
2007/12/31 13364.16 13364.73 13246.53 13264.82

↑「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。