指数時系列データ:ニューヨークダウ:日足:2014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
2014/1/2 16572.17 16573.07 16416.49 16441.35
2014/1/3 16456.89 16518.74 16439.30 16469.99
2014/1/6 16474.04 16532.99 16405.52 16425.10
2014/1/7 16429.02 16562.32 16429.02 16530.94
2014/1/8 16527.66 16528.88 16416.69 16462.74
2014/1/9 16471.41 16525.35 16378.61 16444.76
2014/1/10 16453.62 16487.65 16379.02 16437.05
2014/1/13 16434.03 16453.13 16240.60 16257.94
2014/1/14 16261.99 16373.92 16260.83 16373.86
2014/1/15 16378.03 16505.28 16376.78 16481.94
2014/1/16 16477.70 16477.70 16375.56 16417.01
2014/1/17 16408.02 16495.26 16378.80 16458.56
2014/1/21 16459.27 16520.60 16316.25 16414.44
2014/1/22 16420.48 16453.49 16332.98 16373.34
2014/1/23 16371.99 16372.96 16140.58 16197.35
2014/1/24 16203.29 16203.29 15879.11 15879.11
2014/1/27 15879.05 15942.77 15783.55 15837.88
2014/1/28 15840.84 15945.89 15840.84 15928.56
2014/1/29 15927.08 15927.08 15708.98 15738.79
2014/1/30 15743.03 15907.53 15733.27 15848.61
2014/1/31 15847.19 15847.19 15617.55 15698.85
2014/2/3 15697.69 15708.54 15356.17 15372.80
2014/2/4 15372.93 15481.85 15356.62 15445.24
2014/2/5 15443.00 15478.21 15340.69 15440.23
2014/2/6 15443.83 15632.09 15443.00 15628.53
2014/2/7 15630.64 15798.51 15625.53 15794.08
2014/2/10 15793.63 15801.79 15733.69 15801.79
2014/2/11 15804.17 16027.19 15803.40 15994.77
2014/2/12 15993.04 16036.56 15928.75 15963.94
2014/2/13 15946.99 16039.37 15863.25 16027.59
2014/2/14 16018.08 16175.55 15985.39 16154.39
2014/2/18 16153.97 16167.33 16107.04 16130.40
2014/2/19 16126.23 16225.72 16031.66 16040.56
2014/2/20 16044.15 16161.64 16006.59 16133.23
2014/2/21 16135.92 16191.92 16093.80 16103.30
2014/2/24 16102.27 16300.04 16102.27 16207.14
2014/2/25 16207.34 16254.26 16147.25 16179.66
2014/2/26 16180.36 16252.35 16155.86 16198.41
2014/2/27 16197.70 16276.28 16159.81 16272.65
2014/2/28 16273.23 16398.95 16226.09 16321.71
2014/3/3 16321.71 16321.71 16071.25 16168.03
2014/3/4 16169.32 16419.49 16169.32 16395.88
2014/3/5 16395.88 16406.55 16343.96 16360.18
2014/3/6 16360.56 16450.17 16360.56 16421.89
2014/3/7 16424.53 16505.70 16398.86 16452.72
2014/3/10 16453.10 16453.10 16334.20 16418.68
2014/3/11 16419.39 16460.33 16325.17 16351.25
2014/3/12 16350.67 16364.74 16260.03 16340.08
2014/3/13 16341.55 16405.07 16084.10 16108.89
2014/3/14 16106.32 16165.05 16046.99 16065.67
2014/3/17 16066.37 16270.34 16066.37 16247.22
2014/3/18 16245.93 16369.94 16245.93 16336.19
2014/3/19 16335.71 16363.32 16126.29 16222.17
2014/3/20 16221.98 16353.98 16160.33 16331.05
2014/3/21 16332.69 16456.45 16290.79 16302.77
2014/3/24 16303.28 16380.51 16215.56 16276.69
2014/3/25 16279.20 16407.18 16279.20 16367.88
2014/3/26 16370.71 16466.04 16268.99 16268.99
2014/3/27 16268.67 16300.94 16191.79 16264.23
2014/3/28 16267.77 16414.86 16267.77 16323.06
2014/3/31 16324.22 16480.85 16324.22 16457.66
2014/4/1 16458.05 16565.73 16457.60 16532.61
2014/4/2 16532.80 16588.19 16506.60 16573.00
2014/4/3 16572.36 16604.15 16527.60 16572.55
2014/4/4 16576.02 16631.63 16392.77 16412.71
2014/4/7 16414.15 16421.38 16244.01 16245.87
2014/4/8 16245.16 16296.86 16180.28 16256.14
2014/4/9 16256.37 16438.82 16256.37 16437.18
2014/4/10 16437.24 16456.12 16153.34 16170.22
2014/4/11 16168.87 16168.87 16015.32 16026.75
2014/4/14 16028.29 16184.76 16028.29 16173.24
2014/4/15 16173.49 16272.95 16063.20 16262.56
2014/4/16 16266.23 16424.85 16266.23 16424.85
2014/4/17 16424.14 16460.49 16368.14 16408.54
2014/4/21 16408.92 16459.78 16402.08 16449.25
2014/4/22 16449.38 16565.71 16449.38 16514.37
2014/4/23 16513.73 16525.99 16477.28 16501.65
2014/4/24 16503.39 16541.26 16452.30 16501.65
2014/4/25 16503.26 16503.26 16333.78 16361.46
2014/4/28 16363.20 16500.37 16312.66 16448.74
2014/4/29 16451.18 16559.39 16451.18 16535.37
2014/4/30 16534.86 16592.28 16510.87 16580.84
2014/5/1 16580.26 16604.79 16525.25 16558.87
2014/5/2 16562.34 16620.06 16488.31 16512.89
2014/5/5 16509.75 16547.92 16377.09 16530.55
2014/5/6 16529.85 16529.85 16399.99 16401.02
2014/5/7 16401.66 16522.94 16357.35 16518.54
2014/5/8 16518.16 16622.95 16502.01 16550.97
2014/5/9 16551.23 16588.77 16498.71 16583.34
2014/5/12 16584.82 16704.84 16584.82 16695.47
2014/5/13 16695.92 16735.51 16695.92 16715.44
2014/5/14 16716.08 16717.56 16595.00 16613.97
2014/5/15 16613.52 16622.90 16397.46 16446.81
2014/5/16 16447.32 16498.99 16414.32 16491.31
2014/5/19 16490.35 16526.26 16442.12 16511.86
2014/5/20 16511.22 16511.22 16341.30 16374.31
2014/5/21 16376.17 16544.60 16376.17 16533.06
2014/5/22 16532.74 16565.39 16489.61 16543.08
2014/5/23 16544.49 16613.07 16544.49 16606.27
2014/5/27 16607.42 16688.69 16607.42 16675.50
2014/5/28 16674.98 16674.98 16620.22 16633.18
2014/5/29 16637.74 16698.74 16620.43 16698.74
2014/5/30 16697.33 16721.22 16648.85 16717.17
2014/6/2 16716.85 16756.64 16682.07 16743.63
2014/6/3 16736.70 16736.70 16690.01 16722.34
2014/6/4 16720.00 16742.91 16673.65 16737.53
2014/6/5 16739.14 16845.81 16709.95 16836.11
2014/6/6 16839.64 16924.28 16839.64 16924.28
2014/6/9 16926.08 16970.17 16912.92 16943.10
2014/6/10 16940.40 16946.34 16897.44 16945.92
2014/6/11 16943.16 16943.16 16821.85 16843.88
2014/6/12 16840.48 16841.57 16703.73 16734.19
2014/6/13 16734.64 16787.89 16718.60 16775.74
2014/6/16 16765.56 16802.14 16722.86 16781.01
2014/6/17 16779.21 16823.55 16732.91 16808.49
2014/6/18 16806.12 16911.41 16755.29 16906.62
2014/6/19 16909.90 16923.43 16858.88 16921.46
2014/6/20 16920.62 16978.02 16920.62 16947.08
2014/6/23 16946.50 16954.27 16896.09 16937.26
2014/6/24 16934.62 16969.70 16805.23 16818.13
2014/6/25 16817.68 16883.54 16799.41 16867.51
2014/6/26 16866.81 16872.52 16746.09 16846.13
2014/6/27 16846.90 16862.73 16773.84 16851.84
2014/6/30 16852.49 16871.27 16801.94 16826.60
2014/7/1 16828.53 16998.70 16828.53 16956.07
2014/7/2 16949.71 16986.63 16949.71 16976.24
2014/7/3 16979.00 17074.65 16979.00 17068.26
2014/7/7 17063.83 17063.83 16992.45 17024.21
2014/7/8 17022.09 17022.09 16874.79 16906.62
2014/7/9 16916.83 16998.95 16913.81 16985.61
2014/7/10 16980.35 16980.35 16805.38 16915.07
2014/7/11 16918.31 16949.46 16860.30 16943.81
2014/7/14 16950.93 17088.43 16950.93 17055.42
2014/7/15 17055.03 17120.34 17006.39 17060.68
2014/7/16 17061.91 17139.35 17061.91 17138.20
2014/7/17 17133.45 17151.56 16966.19 16976.81
2014/7/18 16978.16 17113.51 16977.52 17100.18
2014/7/21 17095.11 17095.11 16974.34 17051.73
2014/7/22 17054.97 17133.43 17040.13 17113.54
2014/7/23 17117.01 17121.05 17058.05 17086.63
2014/7/24 17092.02 17119.83 17061.07 17083.80
2014/7/25 17079.50 17082.33 16915.65 16960.57
2014/7/28 16956.91 17001.38 16877.72 16982.59
2014/7/29 16984.33 17056.46 16912.11 16912.11
2014/7/30 16920.11 16983.94 16817.16 16880.36
2014/7/31 16869.63 16869.63 16563.30 16563.30
2014/8/1 16561.70 16584.75 16437.07 16493.37
2014/8/4 16493.72 16596.22 16447.20 16569.28
2014/8/5 16559.97 16559.97 16369.55 16429.47
2014/8/6 16425.10 16490.70 16372.32 16443.34
2014/8/7 16448.29 16504.35 16333.78 16368.27
2014/8/8 16369.68 16556.59 16364.22 16553.93
2014/8/11 16557.27 16627.99 16557.27 16569.98
2014/8/12 16565.55 16589.31 16518.06 16560.54
2014/8/13 16567.54 16670.29 16567.54 16651.80
2014/8/14 16657.32 16714.22 16651.67 16713.58
2014/8/15 16717.01 16775.27 16575.42 16662.91
2014/8/18 16664.45 16840.28 16664.45 16838.74
2014/8/19 16839.06 16929.13 16839.06 16919.59
2014/8/20 16910.03 16994.89 16896.55 16979.13
2014/8/21 16983.88 17074.59 16983.88 17039.49
2014/8/22 17038.27 17064.28 16984.52 17001.22
2014/8/25 17011.81 17124.74 17011.81 17076.87
2014/8/26 17079.57 17153.80 17079.57 17106.70
2014/8/27 17111.03 17134.60 17090.61 17122.01
2014/8/28 17119.06 17119.06 17018.33 17079.57
2014/8/29 17083.42 17110.42 17035.38 17098.45
2014/9/2 17097.42 17113.51 17009.07 17067.56
2014/9/3 17067.24 17151.89 17060.21 17078.28
2014/9/4 17083.61 17161.55 17030.12 17069.58
2014/9/5 17065.89 17137.36 17009.62 17137.36
2014/9/8 17131.71 17137.88 17079.17 17111.42
2014/9/9 17110.39 17111.55 16993.29 17013.87
2014/9/10 17016.05 17080.27 16974.57 17068.71
2014/9/11 17057.41 17057.41 16983.88 17049.00
2014/9/12 17044.05 17044.05 16937.67 16987.51
2014/9/15 16988.76 17051.85 16951.38 17031.14
2014/9/16 17027.16 17167.05 16985.55 17131.97
2014/9/17 17131.01 17221.11 17089.01 17156.85
2014/9/18 17163.73 17275.37 17163.73 17265.99
2014/9/19 17267.21 17350.64 17257.46 17279.74
2014/9/22 17271.71 17277.88 17159.36 17172.68
2014/9/23 17165.91 17171.88 17055.87 17055.87
2014/9/24 17056.64 17226.60 17033.93 17210.06
2014/9/25 17204.86 17204.86 16945.80 16945.80
2014/9/26 16948.62 17148.15 16948.11 17113.15
2014/9/29 17107.69 17107.69 16934.43 17071.22
2014/9/30 17070.45 17145.10 17017.11 17042.90
2014/10/1 17040.46 17041.16 16776.13 16804.71
2014/10/2 16808.27 16857.25 16674.04 16801.05
2014/10/3 16802.20 17027.84 16802.20 17009.69
2014/10/6 17010.34 17099.39 16930.38 16991.91
2014/10/7 16988.25 16988.25 16715.79 16719.39
2014/10/8 16718.65 17006.91 16663.26 16994.22
2014/10/9 16989.37 16989.37 16649.04 16659.25
2014/10/10 16654.88 16757.60 16543.91 16544.10
2014/10/13 16535.43 16602.41 16310.47 16321.07
2014/10/14 16321.90 16463.67 16273.64 16315.19
2014/10/15 16313.30 16313.30 15855.12 16141.74
2014/10/16 16137.14 16211.12 15935.22 16117.24
2014/10/17 16118.39 16427.38 16118.39 16380.41
2014/10/20 16373.15 16401.63 16260.54 16399.67
2014/10/21 16406.03 16620.78 16405.77 16614.81
2014/10/22 16615.26 16653.89 16459.85 16461.32
2014/10/23 16468.07 16767.52 16468.07 16677.90
2014/10/24 16677.04 16811.71 16649.72 16805.41
2014/10/27 16796.10 16836.98 16729.83 16817.94
2014/10/28 16825.19 17006.45 16825.19 17005.75
2014/10/29 17005.07 17065.50 16895.38 16974.31
2014/10/30 16968.14 17223.96 16920.76 17195.42
2014/10/31 17208.78 17395.54 17208.78 17390.52
2014/11/3 17390.90 17410.65 17339.85 17366.24
2014/11/4 17368.81 17397.23 17278.36 17383.84
2014/11/5 17385.76 17486.59 17385.76 17484.53
2014/11/6 17491.66 17560.31 17440.35 17554.47
2014/11/7 17558.58 17575.33 17493.37 17573.93
2014/11/10 17568.98 17621.87 17547.51 17613.74
2014/11/11 17615.64 17638.21 17584.94 17614.90
2014/11/12 17604.75 17626.71 17536.17 17612.20
2014/11/13 17618.69 17705.48 17583.88 17652.79
2014/11/14 17653.11 17664.15 17613.20 17634.74
2014/11/17 17631.85 17675.07 17606.81 17647.75
2014/11/18 17643.09 17735.71 17642.03 17687.82
2014/11/19 17685.51 17712.26 17624.50 17685.73
2014/11/20 17677.32 17720.44 17603.89 17719.00
2014/11/21 17721.02 17894.83 17721.02 17810.06
2014/11/24 17812.63 17855.27 17793.19 17817.90
2014/11/25 17819.05 17854.73 17790.89 17814.94
2014/11/26 17812.25 17833.76 17791.16 17827.75
2014/11/28 17830.55 17893.42 17807.78 17828.24
2014/12/1 17827.27 17827.27 17726.55 17776.80
2014/12/2 17778.85 17897.05 17778.85 17879.55
2014/12/3 17880.90 17924.15 17855.59 17912.62
2014/12/4 17910.02 17937.96 17814.81 17900.10
2014/12/5 17903.05 17991.19 17903.05 17958.79
2014/12/8 17954.94 17960.56 17804.28 17852.48
2014/12/9 17847.37 17847.37 17629.57 17801.20
2014/12/10 17797.99 17797.99 17508.10 17533.15
2014/12/11 17534.30 17758.51 17534.30 17596.34
2014/12/12 17590.05 17590.05 17280.83 17280.83
2014/12/15 17285.74 17403.54 17115.28 17180.84
2014/12/16 17173.07 17427.44 17067.59 17068.87
2014/12/17 17069.16 17389.30 17069.16 17356.87
2014/12/18 17367.85 17778.40 17367.85 17778.15
2014/12/19 17778.02 17874.03 17746.55 17804.80
2014/12/22 17812.25 17962.78 17812.25 17959.44
2014/12/23 17971.51 18069.22 17970.16 18024.17
2014/12/24 18035.73 18086.24 18027.78 18030.21
2014/12/26 18038.30 18103.45 18038.30 18053.71
2014/12/29 18046.58 18073.04 18021.57 18038.23
2014/12/30 18035.02 18035.02 17959.70 17983.07
2014/12/31 17987.66 18043.22 17820.88 17823.07

↑「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。