| 日付 | 始値 | 高値 | 安値 | 終値 |
| 2010/1/4 | 10430.69 | 10604.97 | 10430.69 | 10583.96 |
| 2010/1/5 | 10584.56 | 10584.56 | 10522.52 | 10572.02 |
| 2010/1/6 | 10564.72 | 10594.99 | 10546.55 | 10573.68 |
| 2010/1/7 | 10571.11 | 10612.37 | 10505.21 | 10606.86 |
| 2010/1/8 | 10606.40 | 10619.40 | 10554.33 | 10618.19 |
| 2010/1/11 | 10620.31 | 10676.23 | 10591.59 | 10663.99 |
| 2010/1/12 | 10662.86 | 10663.08 | 10568.84 | 10627.26 |
| 2010/1/13 | 10628.09 | 10709.26 | 10614.49 | 10680.77 |
| 2010/1/14 | 10680.16 | 10723.77 | 10666.86 | 10710.55 |
| 2010/1/15 | 10706.99 | 10709.94 | 10561.06 | 10609.65 |
| 2010/1/19 | 10608.37 | 10729.89 | 10591.97 | 10725.43 |
| 2010/1/20 | 10719.69 | 10719.92 | 10517.30 | 10603.15 |
| 2010/1/21 | 10603.91 | 10614.94 | 10374.69 | 10389.88 |
| 2010/1/22 | 10389.58 | 10389.58 | 10157.64 | 10172.98 |
| 2010/1/25 | 10175.10 | 10256.87 | 10171.77 | 10196.86 |
| 2010/1/26 | 10195.35 | 10285.13 | 10155.60 | 10194.29 |
| 2010/1/27 | 10194.29 | 10255.06 | 10104.36 | 10236.16 |
| 2010/1/28 | 10236.92 | 10258.83 | 10055.08 | 10120.46 |
| 2010/1/29 | 10122.04 | 10239.34 | 10043.75 | 10067.33 |
| 2010/2/1 | 10068.99 | 10190.89 | 10068.91 | 10185.53 |
| 2010/2/2 | 10186.13 | 10314.84 | 10173.59 | 10296.85 |
| 2010/2/3 | 10291.73 | 10307.20 | 10231.93 | 10270.55 |
| 2010/2/4 | 10273.12 | 10273.12 | 9998.03 | 10002.18 |
| 2010/2/5 | 10003.69 | 10031.96 | 9835.09 | 10012.23 |
| 2010/2/8 | 10005.43 | 10028.56 | 9904.09 | 9908.39 |
| 2010/2/9 | 9910.28 | 10139.43 | 9910.06 | 10058.64 |
| 2010/2/10 | 10055.46 | 10085.54 | 9962.96 | 10038.38 |
| 2010/2/11 | 10037.85 | 10161.57 | 9976.71 | 10144.19 |
| 2010/2/12 | 10137.23 | 10137.39 | 9983.82 | 10099.14 |
| 2010/2/16 | 10100.81 | 10279.54 | 10100.81 | 10268.81 |
| 2010/2/17 | 10261.48 | 10320.13 | 10261.48 | 10309.24 |
| 2010/2/18 | 10309.39 | 10406.58 | 10294.51 | 10392.90 |
| 2010/2/19 | 10387.77 | 10438.55 | 10339.17 | 10402.35 |
| 2010/2/22 | 10402.43 | 10433.64 | 10368.95 | 10383.38 |
| 2010/2/23 | 10383.16 | 10411.12 | 10267.83 | 10282.41 |
| 2010/2/24 | 10284.00 | 10393.51 | 10283.93 | 10374.16 |
| 2010/2/25 | 10366.60 | 10366.68 | 10185.83 | 10321.03 |
| 2010/2/26 | 10321.41 | 10353.45 | 10272.29 | 10325.26 |
| 2010/3/1 | 10326.10 | 10413.99 | 10326.10 | 10403.79 |
| 2010/3/2 | 10404.16 | 10456.92 | 10389.43 | 10405.98 |
| 2010/3/3 | 10406.28 | 10469.54 | 10376.58 | 10396.76 |
| 2010/3/4 | 10396.53 | 10452.38 | 10390.86 | 10444.14 |
| 2010/3/5 | 10445.13 | 10571.94 | 10445.05 | 10566.20 |
| 2010/3/8 | 10563.78 | 10587.74 | 10542.39 | 10552.52 |
| 2010/3/9 | 10552.24 | 10612.60 | 10533.93 | 10564.38 |
| 2010/3/10 | 10560.13 | 10601.79 | 10526.52 | 10567.33 |
| 2010/3/11 | 10560.98 | 10611.84 | 10507.17 | 10611.84 |
| 2010/3/12 | 10611.77 | 10644.95 | 10594.84 | 10624.69 |
| 2010/3/15 | 10623.41 | 10644.19 | 10570.51 | 10642.15 |
| 2010/3/16 | 10642.53 | 10693.99 | 10621.90 | 10685.98 |
| 2010/3/17 | 10686.36 | 10767.98 | 10686.36 | 10733.67 |
| 2010/3/18 | 10733.44 | 10784.00 | 10728.15 | 10779.17 |
| 2010/3/19 | 10780.00 | 10819.90 | 10694.22 | 10741.98 |
| 2010/3/22 | 10741.00 | 10809.85 | 10695.13 | 10785.89 |
| 2010/3/23 | 10787.18 | 10893.89 | 10784.76 | 10888.83 |
| 2010/3/24 | 10887.62 | 10887.84 | 10825.42 | 10836.15 |
| 2010/3/25 | 10837.51 | 10955.48 | 10834.19 | 10841.21 |
| 2010/3/26 | 10841.29 | 10909.38 | 10816.43 | 10850.36 |
| 2010/3/29 | 10849.23 | 10916.64 | 10849.23 | 10895.86 |
| 2010/3/30 | 10895.02 | 10940.22 | 10866.83 | 10907.42 |
| 2010/3/31 | 10907.34 | 10907.42 | 10832.83 | 10856.63 |
| 2010/4/1 | 10857.31 | 10956.39 | 10857.31 | 10927.07 |
| 2010/4/5 | 10927.45 | 10988.06 | 10923.97 | 10973.55 |
| 2010/4/6 | 10972.49 | 10987.38 | 10927.52 | 10969.99 |
| 2010/4/7 | 10961.95 | 10962.66 | 10845.45 | 10897.52 |
| 2010/4/8 | 10896.99 | 10949.36 | 10844.09 | 10927.07 |
| 2010/4/9 | 10926.92 | 11000.98 | 10926.92 | 10997.35 |
| 2010/4/12 | 10996.75 | 11029.77 | 10992.21 | 11005.97 |
| 2010/4/13 | 11006.72 | 11038.92 | 10947.77 | 11019.42 |
| 2010/4/14 | 11020.70 | 11125.22 | 11020.63 | 11123.11 |
| 2010/4/15 | 11122.96 | 11154.55 | 11096.20 | 11144.57 |
| 2010/4/16 | 11143.66 | 11153.79 | 10973.92 | 11018.66 |
| 2010/4/19 | 11018.36 | 11095.30 | 10977.85 | 11092.05 |
| 2010/4/20 | 11093.11 | 11146.08 | 11081.47 | 11117.06 |
| 2010/4/21 | 11116.91 | 11153.72 | 11071.34 | 11124.92 |
| 2010/4/22 | 11119.78 | 11149.86 | 11016.40 | 11134.29 |
| 2010/4/23 | 11132.18 | 11205.64 | 11105.65 | 11204.28 |
| 2010/4/26 | 11205.11 | 11258.01 | 11187.65 | 11205.03 |
| 2010/4/27 | 11203.67 | 11218.86 | 10973.17 | 10991.99 |
| 2010/4/28 | 10988.87 | 11078.52 | 10965.38 | 11045.27 |
| 2010/4/29 | 11045.64 | 11197.32 | 11041.64 | 11167.32 |
| 2010/4/30 | 11168.23 | 11197.93 | 10999.69 | 11008.61 |
| 2010/5/3 | 11009.60 | 11177.67 | 11009.60 | 11151.83 |
| 2010/5/4 | 11149.48 | 11149.48 | 10869.25 | 10926.77 |
| 2010/5/5 | 10918.40 | 10946.79 | 10814.84 | 10866.83 |
| 2010/5/6 | 10868.12 | 10879.76 | 9869.62 | 10520.32 |
| 2010/5/7 | 10519.42 | 10579.12 | 10241.23 | 10380.43 |
| 2010/5/10 | 10386.18 | 10835.17 | 10386.03 | 10785.14 |
| 2010/5/11 | 10780.00 | 10874.54 | 10685.38 | 10748.26 |
| 2010/5/12 | 10742.15 | 10909.08 | 10742.15 | 10896.91 |
| 2010/5/13 | 10896.61 | 10920.27 | 10771.69 | 10782.95 |
| 2010/5/14 | 10780.68 | 10780.75 | 10537.25 | 10620.16 |
| 2010/5/17 | 10616.98 | 10660.97 | 10436.06 | 10625.83 |
| 2010/5/18 | 10625.45 | 10718.86 | 10482.20 | 10510.95 |
| 2010/5/19 | 10505.70 | 10522.52 | 10324.66 | 10444.37 |
| 2010/5/20 | 10440.21 | 10440.21 | 10065.36 | 10068.01 |
| 2010/5/21 | 10063.93 | 10198.53 | 9918.82 | 10193.39 |
| 2010/5/24 | 10193.46 | 10196.41 | 10052.67 | 10066.57 |
| 2010/5/25 | 10061.43 | 10061.66 | 9774.48 | 10043.75 |
| 2010/5/26 | 10045.11 | 10179.03 | 9952.68 | 9974.45 |
| 2010/5/27 | 9971.73 | 10264.20 | 9971.73 | 10258.99 |
| 2010/5/28 | 10258.00 | 10258.00 | 10095.90 | 10136.63 |
| 2010/6/1 | 10133.94 | 10218.33 | 10013.90 | 10024.02 |
| 2010/6/2 | 10025.61 | 10254.22 | 10025.61 | 10249.54 |
| 2010/6/3 | 10250.67 | 10315.21 | 10175.02 | 10255.28 |
| 2010/6/4 | 10249.61 | 10249.69 | 9889.88 | 9931.97 |
| 2010/6/7 | 9931.75 | 9982.38 | 9810.30 | 9816.49 |
| 2010/6/8 | 9812.94 | 9953.66 | 9757.55 | 9939.98 |
| 2010/6/9 | 9941.57 | 10065.14 | 9867.73 | 9899.25 |
| 2010/6/10 | 9901.67 | 10185.83 | 9901.67 | 10172.53 |
| 2010/6/11 | 10166.78 | 10215.98 | 10082.71 | 10211.07 |
| 2010/6/14 | 10211.83 | 10328.67 | 10186.21 | 10190.89 |
| 2010/6/15 | 10192.40 | 10408.32 | 10192.40 | 10404.77 |
| 2010/6/16 | 10404.24 | 10429.03 | 10332.60 | 10409.46 |
| 2010/6/17 | 10409.98 | 10441.20 | 10319.22 | 10434.17 |
| 2010/6/18 | 10435.00 | 10483.44 | 10424.49 | 10450.64 |
| 2010/6/21 | 10452.46 | 10594.16 | 10395.55 | 10442.41 |
| 2010/6/22 | 10441.95 | 10493.57 | 10283.40 | 10293.52 |
| 2010/6/23 | 10293.30 | 10368.04 | 10227.24 | 10298.44 |
| 2010/6/24 | 10297.08 | 10298.06 | 10128.85 | 10152.80 |
| 2010/6/25 | 10153.48 | 10202.91 | 10081.08 | 10143.81 |
| 2010/6/28 | 10143.05 | 10201.93 | 10101.41 | 10138.52 |
| 2010/6/29 | 10135.72 | 10135.80 | 9811.92 | 9870.30 |
| 2010/6/30 | 9868.34 | 9908.92 | 9753.84 | 9774.02 |
| 2010/7/1 | 9773.27 | 9795.48 | 9621.89 | 9732.53 |
| 2010/7/2 | 9732.53 | 9770.87 | 9614.32 | 9686.48 |
| 2010/7/6 | 9686.48 | 9858.13 | 9659.01 | 9743.62 |
| 2010/7/7 | 9743.62 | 10026.60 | 9736.70 | 10018.28 |
| 2010/7/8 | 10019.26 | 10139.86 | 10019.26 | 10138.99 |
| 2010/7/9 | 10138.99 | 10201.77 | 10118.41 | 10198.03 |
| 2010/7/12 | 10199.24 | 10220.28 | 10146.49 | 10216.27 |
| 2010/7/13 | 10217.55 | 10407.82 | 10217.55 | 10363.02 |
| 2010/7/14 | 10370.96 | 10400.10 | 10303.00 | 10366.72 |
| 2010/7/15 | 10367.10 | 10379.74 | 10240.48 | 10359.31 |
| 2010/7/16 | 10356.20 | 10356.20 | 10079.58 | 10097.90 |
| 2010/7/19 | 10098.12 | 10187.28 | 10073.68 | 10154.43 |
| 2010/7/20 | 10151.48 | 10236.40 | 10007.76 | 10229.96 |
| 2010/7/21 | 10226.02 | 10265.54 | 10065.50 | 10120.53 |
| 2010/7/22 | 10121.81 | 10363.24 | 10121.81 | 10322.30 |
| 2010/7/23 | 10321.16 | 10441.95 | 10287.48 | 10424.62 |
| 2010/7/26 | 10424.17 | 10526.79 | 10414.40 | 10525.43 |
| 2010/7/27 | 10525.28 | 10578.33 | 10494.86 | 10537.69 |
| 2010/7/28 | 10537.01 | 10548.52 | 10463.22 | 10497.88 |
| 2010/7/29 | 10498.94 | 10584.99 | 10387.39 | 10467.16 |
| 2010/7/30 | 10465.19 | 10507.19 | 10347.50 | 10465.94 |
| 2010/8/2 | 10468.82 | 10692.20 | 10468.59 | 10674.38 |
| 2010/8/3 | 10673.92 | 10676.95 | 10600.96 | 10636.38 |
| 2010/8/4 | 10630.20 | 10702.99 | 10627.53 | 10680.43 |
| 2010/8/5 | 10679.67 | 10679.75 | 10612.85 | 10674.98 |
| 2010/8/6 | 10668.55 | 10668.70 | 10515.37 | 10653.56 |
| 2010/8/9 | 10654.62 | 10719.94 | 10649.40 | 10698.75 |
| 2010/8/10 | 10696.63 | 10700.71 | 10551.62 | 10644.25 |
| 2010/8/11 | 10631.82 | 10631.90 | 10367.33 | 10378.83 |
| 2010/8/12 | 10361.58 | 10361.65 | 10268.71 | 10319.95 |
| 2010/8/13 | 10320.33 | 10354.92 | 10285.44 | 10303.15 |
| 2010/8/16 | 10303.07 | 10333.12 | 10209.53 | 10302.01 |
| 2010/8/17 | 10297.63 | 10480.44 | 10297.47 | 10405.85 |
| 2010/8/18 | 10398.59 | 10472.30 | 10330.02 | 10415.54 |
| 2010/8/19 | 10411.15 | 10411.15 | 10216.19 | 10271.21 |
| 2010/8/20 | 10270.98 | 10270.98 | 10147.24 | 10213.62 |
| 2010/8/23 | 10215.51 | 10304.70 | 10170.29 | 10174.41 |
| 2010/8/24 | 10173.05 | 10173.05 | 9991.18 | 10040.45 |
| 2010/8/25 | 10040.15 | 10097.40 | 9937.98 | 10060.06 |
| 2010/8/26 | 10059.90 | 10104.71 | 9968.10 | 9985.81 |
| 2010/8/27 | 9982.18 | 10159.88 | 9936.62 | 10150.65 |
| 2010/8/30 | 10145.58 | 10150.57 | 10007.68 | 10009.73 |
| 2010/8/31 | 10006.42 | 10073.38 | 9941.84 | 10014.72 |
| 2010/9/1 | 10016.01 | 10279.08 | 10016.01 | 10269.47 |
| 2010/9/2 | 10270.08 | 10320.37 | 10253.96 | 10320.10 |
| 2010/9/3 | 10321.92 | 10451.15 | 10321.84 | 10447.93 |
| 2010/9/7 | 10446.80 | 10446.80 | 10332.40 | 10340.69 |
| 2010/9/8 | 10338.49 | 10426.70 | 10335.69 | 10387.01 |
| 2010/9/9 | 10388.14 | 10476.62 | 10386.63 | 10415.24 |
| 2010/9/10 | 10415.01 | 10471.28 | 10403.17 | 10462.77 |
| 2010/9/13 | 10458.60 | 10567.59 | 10458.60 | 10544.13 |
| 2010/9/14 | 10544.73 | 10588.32 | 10499.70 | 10526.49 |
| 2010/9/15 | 10526.42 | 10587.80 | 10480.78 | 10572.73 |
| 2010/9/16 | 10571.75 | 10603.69 | 10522.48 | 10594.83 |
| 2010/9/17 | 10595.55 | 10650.16 | 10567.36 | 10607.85 |
| 2010/9/20 | 10608.08 | 10774.13 | 10608.08 | 10753.62 |
| 2010/9/21 | 10753.39 | 10833.39 | 10717.74 | 10761.03 |
| 2010/9/22 | 10761.11 | 10805.38 | 10708.40 | 10739.31 |
| 2010/9/23 | 10738.48 | 10761.94 | 10640.92 | 10662.42 |
| 2010/9/24 | 10664.39 | 10865.78 | 10664.31 | 10860.26 |
| 2010/9/27 | 10860.03 | 10873.20 | 10809.62 | 10812.04 |
| 2010/9/28 | 10809.17 | 10886.21 | 10728.64 | 10858.14 |
| 2010/9/29 | 10857.98 | 10869.26 | 10798.88 | 10835.28 |
| 2010/9/30 | 10836.04 | 10948.88 | 10745.44 | 10788.05 |
| 2010/10/1 | 10789.72 | 10866.54 | 10780.64 | 10829.68 |
| 2010/10/4 | 10828.85 | 10853.71 | 10711.12 | 10751.27 |
| 2010/10/5 | 10752.78 | 10965.61 | 10752.63 | 10944.72 |
| 2010/10/6 | 10936.79 | 10974.16 | 10918.57 | 10967.65 |
| 2010/10/7 | 10968.41 | 10998.53 | 10892.76 | 10948.58 |
| 2010/10/8 | 10948.50 | 11032.17 | 10929.28 | 11006.48 |
| 2010/10/11 | 11006.93 | 11030.50 | 10977.90 | 11010.34 |
| 2010/10/12 | 11010.79 | 11053.21 | 10913.84 | 11020.40 |
| 2010/10/13 | 11022.82 | 11155.23 | 11022.07 | 11096.08 |
| 2010/10/14 | 11096.99 | 11112.20 | 11023.54 | 11094.57 |
| 2010/10/15 | 11096.01 | 11141.19 | 11010.68 | 11062.78 |
| 2010/10/18 | 11062.63 | 11159.05 | 11054.76 | 11143.69 |
| 2010/10/19 | 11139.60 | 11139.60 | 10917.62 | 10978.62 |
| 2010/10/20 | 10974.52 | 11152.88 | 10970.89 | 11107.97 |
| 2010/10/21 | 11105.24 | 11213.54 | 11066.19 | 11146.57 |
| 2010/10/22 | 11146.41 | 11159.05 | 11109.25 | 11132.56 |
| 2010/10/25 | 11133.40 | 11247.60 | 11132.34 | 11164.05 |
| 2010/10/26 | 11163.14 | 11184.82 | 11087.00 | 11169.46 |
| 2010/10/27 | 11168.40 | 11168.40 | 11020.82 | 11126.28 |
| 2010/10/28 | 11127.34 | 11179.34 | 11052.60 | 11113.95 |
| 2010/10/29 | 11120.45 | 11131.01 | 11075.80 | 11118.49 |
| 2010/11/1 | 11120.30 | 11244.27 | 11062.33 | 11124.62 |
| 2010/11/2 | 11125.22 | 11219.52 | 11125.22 | 11188.72 |
| 2010/11/3 | 11184.88 | 11226.64 | 11097.37 | 11215.13 |
| 2010/11/4 | 11216.65 | 11440.37 | 11216.65 | 11434.84 |
| 2010/11/5 | 11435.22 | 11451.53 | 11393.52 | 11444.08 |
| 2010/11/8 | 11439.54 | 11439.61 | 11362.53 | 11406.84 |
| 2010/11/9 | 11403.59 | 11421.14 | 11303.19 | 11346.75 |
| 2010/11/10 | 11342.81 | 11366.16 | 11255.02 | 11357.04 |
| 2010/11/11 | 11326.69 | 11326.77 | 11231.22 | 11283.10 |
| 2010/11/12 | 11281.28 | 11283.70 | 11143.84 | 11192.58 |
| 2010/11/15 | 11194.02 | 11280.90 | 11189.10 | 11201.97 |
| 2010/11/16 | 11194.70 | 11194.70 | 10978.93 | 11023.50 |
| 2010/11/17 | 11017.83 | 11042.16 | 10990.81 | 11007.88 |
| 2010/11/18 | 11010.49 | 11199.69 | 11010.34 | 11181.23 |
| 2010/11/19 | 11180.77 | 11206.17 | 11119.24 | 11203.55 |
| 2010/11/22 | 11201.66 | 11206.05 | 11054.53 | 11178.58 |
| 2010/11/23 | 11177.60 | 11180.17 | 10992.17 | 11036.37 |
| 2010/11/24 | 11037.35 | 11195.99 | 11037.35 | 11187.28 |
| 2010/11/26 | 11183.50 | 11183.50 | 11067.17 | 11091.87 |
| 2010/11/29 | 11083.75 | 11083.82 | 10929.28 | 11052.49 |
| 2010/11/30 | 11049.72 | 11062.63 | 10942.98 | 11006.02 |
| 2010/12/1 | 11007.23 | 11276.10 | 11007.23 | 11255.78 |
| 2010/12/2 | 11255.93 | 11373.80 | 11255.85 | 11362.41 |
| 2010/12/3 | 11361.88 | 11388.87 | 11318.82 | 11382.09 |
| 2010/12/6 | 11381.33 | 11392.08 | 11350.27 | 11362.19 |
| 2010/12/7 | 11363.85 | 11450.89 | 11354.09 | 11359.16 |
| 2010/12/8 | 11354.45 | 11389.09 | 11327.49 | 11372.48 |
| 2010/12/9 | 11370.44 | 11413.35 | 11331.50 | 11370.06 |
| 2010/12/10 | 11370.06 | 11413.69 | 11357.72 | 11410.32 |
| 2010/12/13 | 11406.16 | 11480.03 | 11405.33 | 11428.56 |
| 2010/12/14 | 11429.24 | 11514.08 | 11428.94 | 11476.54 |
| 2010/12/15 | 11475.64 | 11519.04 | 11445.67 | 11457.47 |
| 2010/12/16 | 11457.93 | 11514.84 | 11421.30 | 11499.25 |
| 2010/12/17 | 11499.02 | 11503.18 | 11451.00 | 11491.91 |
| 2010/12/20 | 11491.30 | 11517.07 | 11442.68 | 11478.13 |
| 2010/12/21 | 11478.36 | 11549.12 | 11478.29 | 11533.16 |
| 2010/12/22 | 11532.17 | 11566.99 | 11528.08 | 11559.49 |
| 2010/12/23 | 11559.11 | 11580.84 | 11542.62 | 11573.49 |
| 2010/12/27 | 11572.81 | 11573.19 | 11518.44 | 11555.03 |
| 2010/12/28 | 11554.80 | 11591.13 | 11541.14 | 11575.54 |
| 2010/12/29 | 11572.74 | 11625.00 | 11572.66 | 11585.38 |
| 2010/12/30 | 11585.38 | 11594.38 | 11551.93 | 11569.71 |
| 2010/12/31 | 11569.33 | 11597.41 | 11530.32 | 11577.51 |
指数時系列データ：ニューヨークダウ：日足：2010年
C.先物指数過去データ