| 日付 | 始値 | 高値 | 安値 | 終値 |
| 2012/1/3 | 12221.19 | 12479.65 | 12221.19 | 12397.38 |
| 2012/1/4 | 12392.46 | 12430.00 | 12337.25 | 12418.42 |
| 2012/1/5 | 12418.42 | 12435.98 | 12283.90 | 12415.70 |
| 2012/1/6 | 12407.45 | 12415.24 | 12332.41 | 12359.92 |
| 2012/1/9 | 12359.31 | 12409.08 | 12333.85 | 12392.69 |
| 2012/1/10 | 12394.51 | 12514.69 | 12394.51 | 12462.47 |
| 2012/1/11 | 12459.52 | 12462.58 | 12399.01 | 12449.45 |
| 2012/1/12 | 12449.91 | 12483.70 | 12385.08 | 12471.02 |
| 2012/1/13 | 12469.96 | 12470.12 | 12311.79 | 12422.06 |
| 2012/1/17 | 12423.12 | 12573.65 | 12423.12 | 12482.07 |
| 2012/1/18 | 12474.69 | 12582.28 | 12453.20 | 12578.95 |
| 2012/1/19 | 12578.19 | 12625.80 | 12563.58 | 12623.98 |
| 2012/1/20 | 12623.83 | 12720.48 | 12620.76 | 12720.48 |
| 2012/1/23 | 12720.25 | 12764.49 | 12665.83 | 12708.82 |
| 2012/1/24 | 12708.37 | 12708.52 | 12613.54 | 12675.75 |
| 2012/1/25 | 12673.63 | 12778.26 | 12580.12 | 12758.85 |
| 2012/1/26 | 12756.96 | 12841.95 | 12695.16 | 12734.63 |
| 2012/1/27 | 12733.95 | 12733.95 | 12630.72 | 12660.46 |
| 2012/1/30 | 12659.17 | 12659.32 | 12529.41 | 12653.72 |
| 2012/1/31 | 12654.78 | 12720.10 | 12567.33 | 12632.91 |
| 2012/2/1 | 12632.76 | 12784.62 | 12632.76 | 12716.46 |
| 2012/2/2 | 12716.54 | 12741.89 | 12676.05 | 12705.41 |
| 2012/2/3 | 12705.04 | 12869.95 | 12704.96 | 12862.23 |
| 2012/2/6 | 12860.72 | 12860.79 | 12793.43 | 12845.13 |
| 2012/2/7 | 12844.37 | 12903.71 | 12782.57 | 12878.20 |
| 2012/2/8 | 12865.79 | 12893.64 | 12817.69 | 12883.95 |
| 2012/2/9 | 12884.41 | 12924.71 | 12846.41 | 12890.46 |
| 2012/2/10 | 12889.55 | 12889.63 | 12743.56 | 12801.23 |
| 2012/2/13 | 12799.11 | 12887.93 | 12799.11 | 12874.04 |
| 2012/2/14 | 12871.77 | 12878.88 | 12786.93 | 12878.28 |
| 2012/2/15 | 12864.65 | 12899.47 | 12753.62 | 12780.95 |
| 2012/2/16 | 12779.81 | 12914.00 | 12779.58 | 12904.08 |
| 2012/2/17 | 12903.33 | 12967.92 | 12903.25 | 12949.87 |
| 2012/2/21 | 12949.34 | 13005.04 | 12926.11 | 12965.69 |
| 2012/2/22 | 12966.22 | 12977.91 | 12914.83 | 12938.67 |
| 2012/2/23 | 12937.08 | 12996.08 | 12882.67 | 12984.69 |
| 2012/2/24 | 12981.20 | 13013.82 | 12950.59 | 12982.95 |
| 2012/2/27 | 12981.13 | 13027.52 | 12882.59 | 12981.51 |
| 2012/2/28 | 12976.74 | 13021.51 | 12952.82 | 13005.12 |
| 2012/2/29 | 13005.42 | 13055.75 | 12929.66 | 12952.07 |
| 2012/3/1 | 12952.29 | 13032.67 | 12943.06 | 12980.30 |
| 2012/3/2 | 12980.75 | 12997.51 | 12927.77 | 12977.57 |
| 2012/3/5 | 12977.34 | 12977.34 | 12883.91 | 12962.81 |
| 2012/3/6 | 12958.65 | 12958.73 | 12734.86 | 12759.15 |
| 2012/3/7 | 12756.12 | 12857.73 | 12751.51 | 12837.33 |
| 2012/3/8 | 12835.53 | 12937.19 | 12835.53 | 12907.94 |
| 2012/3/9 | 12908.62 | 12968.79 | 12906.43 | 12922.02 |
| 2012/3/12 | 12920.58 | 12976.36 | 12919.98 | 12959.71 |
| 2012/3/13 | 12953.20 | 13180.40 | 12953.13 | 13177.68 |
| 2012/3/14 | 13177.15 | 13221.27 | 13166.25 | 13194.10 |
| 2012/3/15 | 13192.97 | 13253.51 | 13170.19 | 13252.76 |
| 2012/3/16 | 13253.51 | 13289.08 | 13231.45 | 13232.62 |
| 2012/3/19 | 13231.94 | 13269.71 | 13208.63 | 13239.13 |
| 2012/3/20 | 13238.45 | 13238.45 | 13123.38 | 13170.19 |
| 2012/3/21 | 13170.79 | 13190.02 | 13112.93 | 13124.62 |
| 2012/3/22 | 13124.40 | 13124.47 | 13017.42 | 13046.14 |
| 2012/3/23 | 13045.99 | 13099.91 | 13002.77 | 13080.73 |
| 2012/3/26 | 13082.62 | 13243.86 | 13082.39 | 13241.63 |
| 2012/3/27 | 13242.09 | 13264.98 | 13194.33 | 13197.73 |
| 2012/3/28 | 13195.39 | 13212.64 | 13069.26 | 13126.21 |
| 2012/3/29 | 13125.99 | 13151.57 | 13032.67 | 13145.82 |
| 2012/3/30 | 13147.94 | 13224.49 | 13147.78 | 13212.04 |
| 2012/4/2 | 13211.36 | 13297.11 | 13153.69 | 13264.49 |
| 2012/4/3 | 13258.96 | 13265.36 | 13131.21 | 13199.55 |
| 2012/4/4 | 13198.19 | 13198.19 | 13020.86 | 13074.75 |
| 2012/4/5 | 13067.18 | 13088.11 | 13012.46 | 13060.14 |
| 2012/4/9 | 13057.57 | 13057.72 | 12903.78 | 12929.59 |
| 2012/4/10 | 12929.44 | 12929.59 | 12710.56 | 12715.93 |
| 2012/4/11 | 12716.92 | 12844.82 | 12716.92 | 12805.39 |
| 2012/4/12 | 12806.45 | 12986.96 | 12806.30 | 12986.58 |
| 2012/4/13 | 12986.20 | 12986.35 | 12845.28 | 12849.59 |
| 2012/4/16 | 12850.88 | 12986.77 | 12850.80 | 12921.41 |
| 2012/4/17 | 12921.79 | 13131.36 | 12921.79 | 13115.54 |
| 2012/4/18 | 13114.56 | 13114.56 | 13027.49 | 13032.75 |
| 2012/4/19 | 13028.73 | 13080.20 | 12896.82 | 12964.10 |
| 2012/4/20 | 12964.48 | 13082.54 | 12964.25 | 13029.26 |
| 2012/4/23 | 13028.20 | 13028.20 | 12845.58 | 12927.17 |
| 2012/4/24 | 12927.77 | 13050.30 | 12926.49 | 13001.56 |
| 2012/4/25 | 12997.69 | 13105.70 | 12993.60 | 13090.72 |
| 2012/4/26 | 13090.11 | 13227.82 | 13075.96 | 13204.62 |
| 2012/4/27 | 13204.70 | 13266.68 | 13192.21 | 13228.31 |
| 2012/4/30 | 13228.31 | 13228.76 | 13176.01 | 13213.63 |
| 2012/5/1 | 13214.16 | 13338.66 | 13174.65 | 13279.32 |
| 2012/5/2 | 13278.11 | 13278.11 | 13192.21 | 13268.57 |
| 2012/5/3 | 13267.59 | 13284.09 | 13175.64 | 13206.59 |
| 2012/5/4 | 13204.62 | 13205.00 | 13022.34 | 13038.27 |
| 2012/5/7 | 13035.85 | 13049.09 | 12970.00 | 13008.53 |
| 2012/5/8 | 13000.73 | 13000.73 | 12810.39 | 12932.09 |
| 2012/5/9 | 12921.81 | 12921.81 | 12748.48 | 12835.06 |
| 2012/5/10 | 12831.58 | 12931.71 | 12820.30 | 12855.04 |
| 2012/5/11 | 12851.79 | 12918.01 | 12779.28 | 12820.60 |
| 2012/5/14 | 12818.49 | 12818.86 | 12661.48 | 12695.35 |
| 2012/5/15 | 12695.05 | 12758.43 | 12608.16 | 12632.00 |
| 2012/5/16 | 12617.32 | 12722.63 | 12597.34 | 12598.55 |
| 2012/5/17 | 12598.32 | 12611.42 | 12440.52 | 12442.49 |
| 2012/5/18 | 12443.02 | 12492.97 | 12336.76 | 12369.38 |
| 2012/5/21 | 12369.15 | 12508.11 | 12367.72 | 12504.48 |
| 2012/5/22 | 12505.38 | 12575.96 | 12447.33 | 12502.81 |
| 2012/5/23 | 12501.52 | 12508.30 | 12311.56 | 12496.15 |
| 2012/5/24 | 12491.91 | 12539.59 | 12419.63 | 12529.75 |
| 2012/5/25 | 12530.74 | 12533.12 | 12421.53 | 12454.83 |
| 2012/5/29 | 12454.83 | 12611.61 | 12454.60 | 12580.69 |
| 2012/5/30 | 12579.02 | 12579.10 | 12396.40 | 12419.86 |
| 2012/5/31 | 12414.41 | 12489.87 | 12316.48 | 12393.45 |
| 2012/6/1 | 12391.56 | 12391.63 | 12107.48 | 12118.57 |
| 2012/6/4 | 12119.85 | 12143.69 | 12035.09 | 12101.46 |
| 2012/6/5 | 12101.08 | 12147.55 | 12072.17 | 12127.95 |
| 2012/6/6 | 12125.00 | 12414.79 | 12125.00 | 12414.79 |
| 2012/6/7 | 12416.53 | 12555.26 | 12416.53 | 12460.96 |
| 2012/6/8 | 12460.81 | 12554.20 | 12398.44 | 12554.20 |
| 2012/6/11 | 12553.81 | 12650.47 | 12398.48 | 12411.23 |
| 2012/6/12 | 12412.07 | 12577.02 | 12411.91 | 12573.80 |
| 2012/6/13 | 12566.38 | 12598.25 | 12453.69 | 12496.38 |
| 2012/6/14 | 12497.89 | 12698.68 | 12497.66 | 12651.91 |
| 2012/6/15 | 12652.21 | 12774.70 | 12651.38 | 12767.17 |
| 2012/6/18 | 12767.02 | 12781.93 | 12696.18 | 12741.82 |
| 2012/6/19 | 12744.62 | 12898.94 | 12744.47 | 12837.33 |
| 2012/6/20 | 12837.10 | 12877.18 | 12744.92 | 12824.39 |
| 2012/6/21 | 12823.10 | 12857.39 | 12561.46 | 12573.57 |
| 2012/6/22 | 12574.82 | 12674.08 | 12574.67 | 12640.78 |
| 2012/6/25 | 12639.80 | 12639.87 | 12458.01 | 12502.66 |
| 2012/6/26 | 12503.57 | 12576.41 | 12452.03 | 12534.67 |
| 2012/6/27 | 12532.93 | 12646.87 | 12532.71 | 12627.01 |
| 2012/6/28 | 12626.25 | 12626.25 | 12450.17 | 12602.26 |
| 2012/6/29 | 12604.60 | 12880.39 | 12604.53 | 12880.09 |
| 2012/7/2 | 12879.71 | 12902.12 | 12795.48 | 12871.39 |
| 2012/7/3 | 12868.06 | 12946.20 | 12845.28 | 12943.66 |
| 2012/7/5 | 12941.85 | 12961.30 | 12852.24 | 12896.67 |
| 2012/7/6 | 12889.40 | 12889.40 | 12702.99 | 12772.47 |
| 2012/7/9 | 12772.02 | 12772.02 | 12686.57 | 12736.29 |
| 2012/7/10 | 12733.87 | 12830.29 | 12606.91 | 12653.12 |
| 2012/7/11 | 12653.04 | 12661.97 | 12534.33 | 12604.53 |
| 2012/7/12 | 12602.71 | 12630.64 | 12492.25 | 12573.27 |
| 2012/7/13 | 12573.73 | 12784.73 | 12573.04 | 12777.09 |
| 2012/7/16 | 12776.33 | 12779.58 | 12690.05 | 12727.21 |
| 2012/7/17 | 12728.73 | 12829.23 | 12645.10 | 12805.54 |
| 2012/7/18 | 12796.98 | 12921.94 | 12754.61 | 12908.70 |
| 2012/7/19 | 12909.61 | 12977.57 | 12889.93 | 12943.36 |
| 2012/7/20 | 12942.68 | 12942.83 | 12810.35 | 12822.57 |
| 2012/7/23 | 12820.45 | 12820.45 | 12583.41 | 12721.46 |
| 2012/7/24 | 12720.93 | 12730.09 | 12521.84 | 12617.32 |
| 2012/7/25 | 12617.77 | 12732.77 | 12617.62 | 12676.05 |
| 2012/7/26 | 12680.59 | 12931.22 | 12680.59 | 12887.93 |
| 2012/7/27 | 12888.91 | 13117.74 | 12888.53 | 13075.66 |
| 2012/7/30 | 13075.35 | 13128.64 | 13042.85 | 13073.01 |
| 2012/7/31 | 13071.72 | 13082.66 | 13006.48 | 13008.68 |
| 2012/8/1 | 13007.47 | 13074.83 | 12951.16 | 12976.13 |
| 2012/8/2 | 12969.70 | 12969.85 | 12778.90 | 12878.88 |
| 2012/8/3 | 12884.82 | 13133.18 | 12884.82 | 13096.17 |
| 2012/8/6 | 13099.88 | 13187.28 | 13099.72 | 13117.51 |
| 2012/8/7 | 13118.65 | 13215.97 | 13118.42 | 13168.60 |
| 2012/8/8 | 13158.10 | 13202.65 | 13115.24 | 13175.64 |
| 2012/8/9 | 13174.73 | 13200.23 | 13125.09 | 13165.19 |
| 2012/8/10 | 13163.15 | 13208.22 | 13094.96 | 13207.95 |
| 2012/8/13 | 13204.93 | 13205.01 | 13112.94 | 13169.43 |
| 2012/8/14 | 13168.11 | 13223.01 | 13142.10 | 13172.14 |
| 2012/8/15 | 13157.47 | 13192.89 | 13138.23 | 13164.78 |
| 2012/8/16 | 13163.24 | 13269.35 | 13145.85 | 13250.11 |
| 2012/8/17 | 13251.20 | 13281.32 | 13244.85 | 13275.20 |
| 2012/8/20 | 13274.58 | 13276.15 | 13230.06 | 13271.64 |
| 2012/8/21 | 13272.10 | 13330.76 | 13186.60 | 13203.58 |
| 2012/8/22 | 13198.31 | 13205.06 | 13120.34 | 13172.76 |
| 2012/8/23 | 13171.37 | 13171.37 | 13046.46 | 13057.46 |
| 2012/8/24 | 13052.82 | 13175.51 | 13027.20 | 13157.97 |
| 2012/8/27 | 13157.74 | 13176.17 | 13115.46 | 13124.67 |
| 2012/8/28 | 13122.74 | 13147.32 | 13081.12 | 13102.99 |
| 2012/8/29 | 13103.46 | 13144.81 | 13081.27 | 13107.48 |
| 2012/8/30 | 13101.29 | 13101.37 | 12978.91 | 13000.71 |
| 2012/8/31 | 13002.72 | 13151.87 | 13002.64 | 13090.84 |
| 2012/9/4 | 13092.15 | 13092.39 | 12977.09 | 13035.94 |
| 2012/9/5 | 13036.09 | 13095.91 | 13018.74 | 13047.48 |
| 2012/9/6 | 13045.23 | 13294.13 | 13045.08 | 13292.00 |
| 2012/9/7 | 13289.53 | 13320.27 | 13266.22 | 13306.64 |
| 2012/9/10 | 13308.56 | 13324.10 | 13251.39 | 13254.29 |
| 2012/9/11 | 13254.60 | 13354.34 | 13253.21 | 13323.36 |
| 2012/9/12 | 13321.62 | 13373.62 | 13317.52 | 13333.35 |
| 2012/9/13 | 13329.71 | 13573.33 | 13325.11 | 13539.86 |
| 2012/9/14 | 13540.40 | 13653.24 | 13533.94 | 13593.37 |
| 2012/9/17 | 13588.57 | 13593.15 | 13526.67 | 13553.10 |
| 2012/9/18 | 13552.33 | 13582.12 | 13517.81 | 13564.64 |
| 2012/9/19 | 13565.41 | 13626.48 | 13556.74 | 13577.96 |
| 2012/9/20 | 13575.17 | 13599.02 | 13503.00 | 13596.93 |
| 2012/9/21 | 13597.24 | 13647.10 | 13571.53 | 13579.47 |
| 2012/9/24 | 13577.85 | 13601.90 | 13521.68 | 13558.92 |
| 2012/9/25 | 13559.92 | 13620.21 | 13457.25 | 13457.55 |
| 2012/9/26 | 13458.63 | 13480.37 | 13406.91 | 13413.51 |
| 2012/9/27 | 13413.47 | 13522.83 | 13413.47 | 13485.97 |
| 2012/9/28 | 13485.89 | 13487.66 | 13367.27 | 13437.13 |
| 2012/10/1 | 13437.66 | 13598.25 | 13437.66 | 13515.11 |
| 2012/10/2 | 13515.30 | 13567.06 | 13424.92 | 13482.36 |
| 2012/10/3 | 13479.21 | 13536.27 | 13439.12 | 13494.61 |
| 2012/10/4 | 13495.18 | 13594.33 | 13495.18 | 13575.36 |
| 2012/10/5 | 13569.18 | 13661.87 | 13568.75 | 13610.15 |
| 2012/10/8 | 13589.26 | 13610.38 | 13552.09 | 13583.65 |
| 2012/10/9 | 13582.88 | 13592.33 | 13473.31 | 13473.53 |
| 2012/10/10 | 13473.53 | 13478.83 | 13327.62 | 13344.97 |
| 2012/10/11 | 13346.28 | 13428.49 | 13326.12 | 13326.39 |
| 2012/10/12 | 13325.62 | 13401.32 | 13296.43 | 13328.85 |
| 2012/10/15 | 13329.54 | 13437.66 | 13325.93 | 13424.23 |
| 2012/10/16 | 13423.84 | 13556.37 | 13423.76 | 13551.78 |
| 2012/10/17 | 13539.63 | 13561.65 | 13468.90 | 13557.00 |
| 2012/10/18 | 13553.24 | 13588.73 | 13510.93 | 13548.94 |
| 2012/10/19 | 13545.33 | 13545.49 | 13312.22 | 13343.51 |
| 2012/10/22 | 13344.28 | 13368.55 | 13235.15 | 13345.89 |
| 2012/10/23 | 13344.90 | 13344.90 | 13083.28 | 13102.53 |
| 2012/10/24 | 13103.53 | 13155.21 | 13063.63 | 13077.34 |
| 2012/10/25 | 13079.64 | 13214.11 | 13017.37 | 13103.68 |
| 2012/10/26 | 13104.22 | 13151.72 | 13040.17 | 13107.21 |
| 2012/10/31 | 13107.44 | 13189.08 | 13052.07 | 13096.46 |
| 2012/11/1 | 13099.19 | 13273.71 | 13099.11 | 13232.62 |
| 2012/11/2 | 13232.62 | 13289.45 | 13076.57 | 13093.16 |
| 2012/11/5 | 13092.28 | 13140.58 | 13038.71 | 13112.44 |
| 2012/11/6 | 13112.90 | 13290.75 | 13112.90 | 13245.68 |
| 2012/11/7 | 13228.24 | 13228.32 | 12876.60 | 12932.73 |
| 2012/11/8 | 12932.81 | 12980.23 | 12811.24 | 12811.32 |
| 2012/11/9 | 12811.17 | 12890.19 | 12743.39 | 12815.39 |
| 2012/11/12 | 12815.93 | 12861.28 | 12783.00 | 12815.08 |
| 2012/11/13 | 12808.71 | 12898.25 | 12748.51 | 12756.18 |
| 2012/11/14 | 12746.54 | 12797.73 | 12542.68 | 12570.95 |
| 2012/11/15 | 12571.10 | 12600.59 | 12496.56 | 12542.38 |
| 2012/11/16 | 12542.31 | 12604.17 | 12471.49 | 12588.31 |
| 2012/11/19 | 12590.23 | 12796.19 | 12590.23 | 12795.96 |
| 2012/11/20 | 12790.89 | 12808.56 | 12701.07 | 12788.51 |
| 2012/11/21 | 12788.36 | 12845.99 | 12786.13 | 12836.89 |
| 2012/11/23 | 12833.13 | 13011.45 | 12832.98 | 13009.53 |
| 2012/11/26 | 13008.45 | 13008.45 | 12900.17 | 12967.37 |
| 2012/11/27 | 12963.38 | 12980.19 | 12868.26 | 12878.13 |
| 2012/11/28 | 12875.56 | 12989.10 | 12765.32 | 12985.11 |
| 2012/11/29 | 12977.35 | 13062.56 | 12961.92 | 13021.82 |
| 2012/11/30 | 13022.05 | 13053.74 | 12988.68 | 13025.58 |
| 2012/12/3 | 13027.73 | 13087.32 | 12959.42 | 12965.60 |
| 2012/12/4 | 12966.45 | 13022.51 | 12940.07 | 12951.78 |
| 2012/12/5 | 12948.96 | 13089.11 | 12923.44 | 13034.49 |
| 2012/12/6 | 13026.19 | 13076.88 | 13007.84 | 13074.04 |
| 2012/12/7 | 13072.87 | 13157.28 | 13072.87 | 13155.13 |
| 2012/12/10 | 13154.89 | 13195.35 | 13139.08 | 13169.88 |
| 2012/12/11 | 13170.34 | 13306.57 | 13170.34 | 13248.44 |
| 2012/12/12 | 13250.05 | 13329.44 | 13227.44 | 13245.45 |
| 2012/12/13 | 13241.38 | 13264.41 | 13147.19 | 13170.72 |
| 2012/12/14 | 13170.80 | 13190.41 | 13118.46 | 13135.01 |
| 2012/12/17 | 13135.17 | 13244.33 | 13134.63 | 13235.39 |
| 2012/12/18 | 13236.61 | 13365.86 | 13232.58 | 13350.96 |
| 2012/12/19 | 13351.04 | 13357.70 | 13251.74 | 13251.97 |
| 2012/12/20 | 13246.67 | 13314.64 | 13216.03 | 13311.72 |
| 2012/12/21 | 13309.95 | 13309.95 | 13122.53 | 13190.84 |
| 2012/12/24 | 13190.15 | 13190.38 | 13128.55 | 13138.93 |
| 2012/12/26 | 13138.85 | 13174.88 | 13076.87 | 13114.59 |
| 2012/12/27 | 13114.97 | 13141.74 | 12964.08 | 13096.31 |
| 2012/12/28 | 13095.08 | 13095.46 | 12926.86 | 12938.11 |
| 2012/12/31 | 12938.19 | 13109.13 | 12883.89 | 13104.14 |
指数時系列データ：ニューヨークダウ：日足：2012年
C.先物指数過去データ