指数時系列データ:ニューヨークダウ:日足:2009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
2009/1/2 8772.25 9065.28 8760.78 9034.69
2009/1/5 9027.13 9034.37 8892.36 8952.89
2009/1/6 8954.57 9088.06 8940.95 9015.10
2009/1/7 8996.94 8996.94 8719.92 8769.70
2009/1/8 8769.94 8770.02 8651.19 8742.46
2009/1/9 8738.80 8769.62 8576.96 8599.18
2009/1/12 8599.26 8602.60 8421.08 8473.97
2009/1/13 8474.61 8522.08 8376.88 8448.56
2009/1/14 8446.01 8446.25 8140.72 8200.14
2009/1/15 8196.24 8286.16 7995.13 8212.49
2009/1/16 8215.67 8341.20 8109.34 8281.22
2009/1/20 8279.63 8291.98 7939.93 7949.09
2009/1/21 7949.17 8243.55 7936.19 8228.10
2009/1/22 8224.43 8224.83 7957.14 8122.80
2009/1/23 8108.79 8152.59 7909.03 8077.56
2009/1/26 8078.04 8231.68 8023.16 8116.03
2009/1/27 8117.39 8225.79 8083.14 8174.73
2009/1/28 8175.93 8405.87 8175.93 8375.45
2009/1/29 8373.06 8373.14 8137.94 8149.01
2009/1/30 8149.01 8195.76 7961.92 8000.86
2009/2/2 8000.62 8000.62 7867.37 7936.75
2009/2/3 7936.99 8111.57 7905.52 8078.36
2009/2/4 8070.32 8162.15 7929.26 7956.66
2009/2/5 7954.83 8107.83 7845.31 8063.07
2009/2/6 8056.38 8312.37 8052.24 8280.59
2009/2/9 8281.38 8315.07 8196.24 8270.87
2009/2/10 8269.36 8269.44 7848.74 7888.88
2009/2/11 7887.05 7983.74 7852.16 7939.53
2009/2/12 7931.97 7938.82 7693.98 7932.76
2009/2/13 7933.00 7970.84 7840.45 7850.41
2009/2/17 7845.63 7845.63 7551.01 7552.60
2009/2/18 7546.35 7617.76 7479.97 7555.63
2009/2/19 7555.23 7614.97 7447.55 7465.95
2009/2/20 7461.49 7469.29 7249.47 7365.67
2009/2/23 7365.99 7441.02 7105.94 7114.78
2009/2/24 7115.34 7378.97 7114.30 7350.94
2009/2/25 7349.58 7404.94 7156.68 7270.89
2009/2/26 7269.06 7402.31 7173.56 7182.08
2009/2/27 7180.97 7195.46 7033.62 7062.93
2009/3/2 7056.48 7058.95 6755.17 6763.29
2009/3/3 6764.81 6855.29 6705.63 6726.02
2009/3/4 6726.50 6979.22 6726.42 6875.84
2009/3/5 6874.01 6874.01 6544.10 6594.44
2009/3/6 6595.16 6755.17 6469.95 6626.94
2009/3/9 6625.74 6709.61 6516.86 6547.05
2009/3/10 6547.01 6926.49 6546.61 6926.49
2009/3/11 6923.13 7015.06 6867.55 6930.40
2009/3/12 6932.39 7184.71 6872.25 7170.06
2009/3/13 7167.35 7242.62 7105.86 7223.98
2009/3/16 7225.33 7392.91 7206.85 7216.97
2009/3/17 7218.00 7396.81 7172.05 7395.70
2009/3/18 7395.70 7571.64 7257.27 7486.58
2009/3/19 7489.68 7548.46 7369.26 7400.80
2009/3/20 7402.31 7460.93 7257.83 7278.38
2009/3/23 7279.25 7780.72 7278.78 7775.86
2009/3/24 7773.47 7796.57 7646.99 7659.97
2009/3/25 7659.81 7863.63 7550.06 7749.81
2009/3/26 7752.36 7931.33 7752.28 7924.56
2009/3/27 7922.57 7922.57 7735.95 7776.18
2009/3/30 7773.31 7773.39 7437.59 7522.02
2009/3/31 7523.77 7725.36 7523.45 7608.92
2009/4/1 7606.13 7789.00 7483.87 7761.60
2009/4/2 7763.99 8075.73 7763.99 7978.08
2009/4/3 7980.63 8019.50 7897.24 8017.59
2009/4/6 8016.16 8016.16 7862.20 7975.85
2009/4/7 7968.92 7969.08 7762.08 7789.56
2009/4/8 7788.68 7887.52 7750.85 7837.11
2009/4/9 7839.89 8087.28 7839.89 8083.38
2009/4/13 8082.02 8113.41 7963.75 8057.81
2009/4/14 8057.41 8057.41 7902.26 7920.18
2009/4/15 7914.92 8041.32 7870.48 8029.62
2009/4/16 8029.14 8168.12 7962.71 8125.43
2009/4/17 8125.43 8190.66 8086.88 8131.33
2009/4/20 8128.94 8128.94 7840.45 7841.73
2009/4/21 7841.73 7979.20 7791.95 7969.56
2009/4/22 7964.78 8044.83 7868.01 7886.57
2009/4/23 7886.81 7979.44 7804.21 7957.06
2009/4/24 7957.45 8127.50 7957.45 8076.29
2009/4/27 8073.82 8122.56 7987.16 8025.00
2009/4/28 8023.56 8091.66 7938.98 8016.95
2009/4/29 8018.31 8257.57 8017.91 8185.73
2009/4/30 8188.51 8307.51 8136.90 8168.12
2009/5/1 8167.41 8219.81 8099.31 8212.41
2009/5/4 8213.60 8434.86 8213.60 8426.74
2009/5/5 8425.55 8458.12 8362.78 8410.65
2009/5/6 8403.48 8518.57 8403.00 8512.28
2009/5/7 8512.28 8577.19 8358.00 8409.85
2009/5/8 8410.73 8587.55 8410.73 8574.65
2009/5/11 8569.23 8569.23 8410.33 8418.77
2009/5/12 8419.17 8517.46 8365.65 8469.11
2009/5/13 8461.80 8462.04 8262.43 8284.89
2009/5/14 8285.92 8376.64 8273.90 8331.32
2009/5/15 8326.22 8394.96 8230.17 8268.64
2009/5/18 8270.15 8511.88 8270.15 8504.08
2009/5/19 8502.48 8538.01 8463.54 8474.85
2009/5/20 8471.82 8591.93 8405.47 8422.04
2009/5/21 8416.07 8416.15 8221.01 8292.13
2009/5/22 8292.21 8364.14 8257.17 8277.32
2009/5/26 8277.32 8495.71 8226.90 8473.49
2009/5/27 8473.65 8496.59 8289.35 8300.02
2009/5/28 8300.50 8434.62 8246.58 8403.80
2009/5/29 8404.04 8522.95 8368.52 8500.33
2009/6/1 8501.53 8760.70 8501.29 8721.44
2009/6/2 8721.60 8787.13 8693.72 8740.87
2009/6/3 8740.07 8740.39 8598.38 8675.24
2009/6/4 8675.28 8751.25 8634.57 8750.24
2009/6/5 8751.75 8839.40 8700.41 8763.13
2009/6/8 8759.35 8823.97 8633.07 8764.49
2009/6/9 8764.83 8803.26 8725.12 8763.06
2009/6/10 8763.66 8834.93 8639.95 8739.02
2009/6/11 8736.23 8877.93 8736.23 8770.92
2009/6/12 8770.01 8805.53 8716.73 8799.26
2009/6/15 8798.50 8798.50 8577.90 8612.13
2009/6/16 8612.44 8643.65 8499.38 8504.67
2009/6/17 8504.36 8563.01 8461.29 8497.18
2009/6/18 8496.73 8590.52 8475.12 8555.60
2009/6/19 8556.96 8616.59 8496.73 8539.73
2009/6/22 8538.52 8538.83 8334.55 8339.01
2009/6/23 8340.44 8370.90 8286.41 8322.91
2009/6/24 8323.51 8428.41 8259.88 8299.86
2009/6/25 8299.25 8490.46 8259.43 8472.40
2009/6/26 8468.54 8468.77 8401.36 8438.39
2009/6/29 8440.13 8533.23 8429.09 8529.38
2009/6/30 8528.93 8560.44 8393.95 8447.00
2009/7/1 8447.53 8580.47 8447.53 8504.06
2009/7/2 8503.00 8503.23 8280.74 8280.74
2009/7/6 8280.74 8327.97 8205.99 8324.87
2009/7/7 8324.95 8326.31 8154.38 8163.60
2009/7/8 8163.60 8219.52 8087.19 8178.41
2009/7/9 8179.01 8228.67 8145.31 8183.17
2009/7/10 8182.49 8183.85 8093.31 8146.52
2009/7/13 8146.52 8331.68 8130.42 8331.68
2009/7/14 8331.37 8361.23 8285.20 8359.49
2009/7/15 8363.95 8628.23 8363.95 8616.21
2009/7/16 8612.66 8739.55 8584.40 8711.82
2009/7/17 8711.89 8754.29 8674.41 8743.94
2009/7/20 8746.05 8854.80 8745.90 8848.15
2009/7/21 8848.15 8927.13 8811.27 8915.94
2009/7/22 8912.39 8949.80 8860.32 8881.26
2009/7/23 8882.31 9096.72 8866.44 9069.29
2009/7/24 9066.11 9100.88 9007.39 9093.24
2009/7/27 9093.09 9123.40 9034.52 9108.51
2009/7/28 9106.92 9124.91 9007.47 9096.72
2009/7/29 9092.34 9094.83 9014.19 9070.72
2009/7/30 9072.84 9246.43 9072.61 9154.46
2009/7/31 9154.61 9218.77 9133.45 9171.61
2009/8/3 9173.65 9298.43 9173.65 9286.56
2009/8/4 9285.05 9321.10 9250.74 9320.19
2009/8/5 9315.36 9318.08 9206.45 9280.97
2009/8/6 9277.19 9325.11 9208.80 9256.26
2009/8/7 9258.45 9437.71 9258.45 9370.07
2009/8/10 9368.41 9371.96 9290.34 9337.95
2009/8/11 9334.33 9334.33 9216.88 9241.45
2009/8/12 9236.06 9424.11 9221.02 9361.61
2009/8/13 9362.29 9406.50 9305.31 9398.19
2009/8/14 9398.04 9401.97 9232.83 9321.40
2009/8/17 9313.85 9313.85 9116.52 9135.34
2009/8/18 9134.36 9233.51 9134.36 9217.94
2009/8/19 9208.68 9313.09 9131.94 9279.16
2009/8/20 9278.55 9363.95 9267.97 9350.05
2009/8/21 9347.86 9519.11 9347.25 9505.96
2009/8/24 9506.18 9587.73 9486.23 9509.28
2009/8/25 9509.21 9620.00 9508.98 9539.29
2009/8/26 9538.61 9582.97 9485.78 9543.52
2009/8/27 9541.63 9609.72 9459.40 9580.63
2009/8/28 9582.74 9630.20 9495.98 9544.20
2009/8/31 9542.91 9543.06 9436.13 9496.28
2009/9/1 9492.32 9557.95 9292.08 9310.60
2009/9/2 9306.21 9330.93 9262.30 9280.67
2009/9/3 9282.03 9350.27 9252.93 9344.61
2009/9/4 9345.36 9445.72 9321.63 9441.27
2009/9/8 9440.13 9511.02 9439.98 9497.34
2009/9/9 9496.59 9577.22 9476.18 9547.22
2009/9/10 9546.54 9633.00 9508.22 9627.48
2009/9/11 9625.44 9649.85 9571.56 9605.41
2009/9/14 9598.08 9631.11 9535.96 9626.80
2009/9/15 9626.42 9713.71 9580.93 9683.41
2009/9/16 9683.71 9799.72 9679.18 9791.71
2009/9/17 9789.82 9854.58 9749.46 9783.92
2009/9/18 9784.75 9847.71 9784.68 9820.20
2009/9/21 9818.61 9818.69 9725.88 9778.86
2009/9/22 9779.61 9843.40 9771.91 9829.87
2009/9/23 9830.63 9917.99 9740.84 9748.55
2009/9/24 9749.99 9805.39 9666.03 9707.44
2009/9/25 9706.68 9735.93 9641.01 9665.19
2009/9/28 9663.23 9823.67 9663.23 9789.36
2009/9/29 9789.74 9834.48 9739.11 9742.20
2009/9/30 9741.83 9776.82 9608.59 9712.28
2009/10/1 9711.60 9711.67 9500.37 9509.28
2009/10/2 9507.62 9524.78 9430.08 9487.67
2009/10/5 9488.73 9625.06 9481.09 9599.75
2009/10/6 9601.26 9774.32 9601.26 9731.25
2009/10/7 9725.69 9740.32 9675.62 9725.58
2009/10/8 9728.22 9836.67 9728.07 9786.87
2009/10/9 9786.04 9865.01 9764.88 9864.94
2009/10/12 9865.24 9931.82 9849.37 9885.80
2009/10/13 9883.98 9895.09 9815.06 9871.06
2009/10/14 9873.55 10027.73 9873.48 10015.86
2009/10/15 10014.88 10062.94 9977.47 10062.94
2009/10/16 10061.36 10061.66 9939.91 9995.91
2009/10/19 9996.67 10117.96 9995.15 10092.19
2009/10/20 10092.42 10098.39 9992.81 10041.48
2009/10/21 10038.84 10119.47 9943.76 9949.36
2009/10/22 9946.18 10105.19 9916.78 10081.31
2009/10/23 10099.90 10109.57 9932.50 9972.18
2009/10/26 9972.33 10072.32 9849.45 9867.96
2009/10/27 9868.34 9947.54 9837.96 9882.17
2009/10/28 9881.11 9902.42 9758.08 9762.69
2009/10/29 9762.91 9969.91 9759.13 9962.58
2009/10/30 9961.52 9962.13 9684.54 9712.73
2009/11/2 9712.13 9858.59 9678.95 9789.44
2009/11/3 9787.47 9787.47 9703.89 9771.91
2009/11/4 9767.30 9928.04 9767.14 9802.14
2009/11/5 9807.80 10013.07 9807.80 10005.96
2009/11/6 10001.35 10044.50 9936.81 10023.42
2009/11/9 10020.62 10228.23 10020.62 10226.94
2009/11/10 10223.01 10260.80 10197.69 10246.97
2009/11/11 10247.42 10341.97 10246.14 10291.26
2009/11/12 10289.82 10321.64 10171.24 10197.47
2009/11/13 10197.85 10305.69 10192.03 10270.47
2009/11/16 10267.53 10434.24 10267.45 10406.96
2009/11/17 10404.77 10438.17 10361.99 10437.42
2009/11/18 10426.27 10432.66 10360.10 10426.31
2009/11/19 10425.33 10425.33 10256.11 10332.44
2009/11/20 10327.91 10342.72 10271.68 10318.16
2009/11/23 10320.13 10495.61 10320.05 10450.95
2009/11/24 10451.25 10453.97 10359.58 10433.71
2009/11/25 10432.96 10481.48 10420.94 10464.40
2009/11/27 10452.23 10452.23 10231.25 10309.92
2009/11/30 10309.77 10364.34 10263.29 10344.84
2009/12/1 10343.82 10501.28 10343.44 10471.58
2009/12/2 10470.44 10513.52 10421.47 10452.68
2009/12/3 10455.63 10507.63 10350.05 10366.15
2009/12/4 10368.57 10516.70 10311.81 10388.90
2009/12/7 10386.86 10443.16 10360.18 10390.11
2009/12/8 10385.42 10385.65 10249.84 10285.97
2009/12/9 10282.85 10342.27 10235.63 10337.05
2009/12/10 10336.00 10444.60 10335.77 10405.83
2009/12/11 10403.41 10484.05 10400.08 10471.50
2009/12/14 10471.28 10514.66 10471.28 10501.05
2009/12/15 10499.31 10499.31 10426.69 10452.00
2009/12/16 10449.81 10509.97 10427.59 10441.12
2009/12/17 10439.99 10440.06 10307.96 10308.26
2009/12/18 10309.39 10372.35 10263.90 10328.89
2009/12/21 10330.10 10458.05 10329.80 10414.14
2009/12/22 10414.67 10479.82 10414.59 10464.93
2009/12/23 10464.32 10492.06 10437.80 10466.44
2009/12/24 10467.12 10522.06 10461.68 10520.09
2009/12/28 10517.91 10551.61 10506.34 10547.08
2009/12/29 10547.83 10580.33 10544.28 10545.41
2009/12/30 10544.36 10550.70 10505.66 10548.51
2009/12/31 10548.51 10555.01 10423.13 10428.05

↑「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。