指数時系列データ:ニューヨークダウ:日足:2012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
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:コンテンツ一覧」へ戻る

コメントの入力は終了しました。