指数時系列データ：ニューヨークダウ：日足：2020年

2020.01.04

↑「指数時系列データ：コンテンツ一覧」へ戻る

営業日 始値 高値 安値 終値
2020/1/2 28638.97 28872.80 28627.77 28868.80
2020/1/3 28553.33 28716.31 28500.36 28634.88
2020/1/6 28465.50 28708.02 28418.63 28703.38
2020/1/7 28639.18 28685.50 28565.28 28583.68
2020/1/8 28556.14 28866.18 28522.51 28745.09
2020/1/9 28851.97 28988.01 28844.31 28956.90
2020/1/10 28977.52 29009.07 28789.10 28823.77
2020/1/13 28869.01 28909.91 28819.43 28907.05
2020/1/14 28895.50 29054.16 28872.27 28939.67
2020/1/15 28901.80 29127.59 28897.35 29030.22
2020/1/16 29131.95 29300.32 29131.95 29297.64
2020/1/17 29313.31 29373.62 29289.91 29348.10
2020/1/21 29269.05 29341.21 29146.47 29196.04
2020/1/22 29263.63 29320.20 29172.26 29186.27
2020/1/23 29111.02 29190.47 28966.98 29160.09
2020/1/24 29230.39 29288.79 28843.31 28989.73
2020/1/27 28542.49 28671.79 28440.47 28535.80
2020/1/28 28594.28 28823.23 28575.75 28722.85
2020/1/29 28820.53 28944.24 28728.19 28734.45
2020/1/30 28640.16 28879.71 28489.76 28859.44
2020/1/31 28813.04 28813.04 28169.53 28256.03
2020/2/3 28319.65 28630.39 28319.65 28399.81
2020/2/4 28696.74 28904.88 28696.74 28807.63
2020/2/5 29048.73 29308.89 29000.85 29290.85
2020/2/6 29388.58 29408.05 29246.93 29379.77
2020/2/7 29286.92 29286.92 29056.98 29102.51
2020/2/10 28995.66 29278.07 28995.66 29276.82
2020/2/11 29390.71 29415.39 29210.47 29276.34
2020/2/12 29406.75 29568.57 29406.75 29551.42
2020/2/13 29436.03 29535.40 29345.93 29423.31
2020/2/14 29440.47 29463.04 29283.18 29398.08
2020/2/18 29282.78 29330.16 29116.81 29232.19
2020/2/19 29312.70 29409.09 29274.38 29348.03
2020/2/20 29296.25 29368.45 28959.65 29219.98
2020/2/21 29146.53 29146.53 28892.70 28992.41
2020/2/24 28402.93 28402.93 27912.44 27960.80
2020/2/25 28037.65 28149.20 26997.62 27081.36
2020/2/26 27159.46 27542.78 26890.97 26957.59
2020/2/27 26526.00 26775.31 25752.82 25766.64
2020/2/28 25270.83 25494.24 24681.01 25409.36
2020/3/2 25590.51 26706.17 25391.96 26703.32
2020/3/3 26762.47 27084.59 25706.28 25917.41
2020/3/4 26383.68 27102.34 26286.31 27090.86
2020/3/5 26671.92 26671.92 25943.33 26121.28
2020/3/6 25457.21 25994.38 25226.62 25864.78
2020/3/9 24992.36 24992.36 23706.07 23851.02
2020/3/10 24453.00 25020.99 23690.34 25018.16
2020/3/11 24604.63 24604.63 23328.32 23553.22
2020/3/12 22184.71 22837.95 21154.46 21200.62
2020/3/13 21973.82 23189.76 21285.37 23185.62
2020/3/16 20917.53 21768.28 20116.46 20188.52
2020/3/17 20487.05 21379.35 19882.26 21237.38
2020/3/18 20188.69 20489.33 18917.46 19898.92
2020/3/19 19830.01 20442.63 19177.13 20087.19
2020/3/20 20253.15 20531.26 19094.27 19173.98
2020/3/23 19028.36 19121.01 18213.65 18591.93
2020/3/24 19722.19 20737.70 19649.25 20704.91
2020/3/25 21050.34 22019.93 20538.34 21200.55
2020/3/26 21468.38 22595.06 21427.10 22552.17
2020/3/27 21898.47 22327.57 21469.27 21636.78
2020/3/30 21678.22 22378.09 21522.08 22327.48
2020/3/31 22208.42 22480.37 21852.08 21917.16
2020/4/1 21227.38 21487.24 20784.43 20943.51
2020/4/2 20819.46 21477.77 20735.02 21413.44
2020/4/3 21285.93 21447.81 20863.09 21052.53
2020/4/6 21693.63 22783.45 21693.63 22679.99
2020/4/7 23537.44 23617.24 22634.45 22653.86
2020/4/8 22893.47 23513.40 22682.99 23433.57
2020/4/9 23690.66 24008.99 23504.09 23719.37
2020/4/13 23698.93 23698.93 23095.35 23390.77
2020/4/14 23690.57 24040.58 23683.44 23949.76
2020/4/15 23600.72 23649.72 23233.32 23504.35
2020/4/16 23543.66 23598.08 23211.38 23537.68
2020/4/17 23817.15 24264.21 23817.15 24242.49
2020/4/20 24095.10 24108.69 23627.19 23650.44
2020/4/21 23365.25 23365.25 22941.88 23018.88
2020/4/22 23437.34 23613.10 23339.60 23475.82
2020/4/23 23543.09 23885.36 23483.35 23515.26
2020/4/24 23628.24 23826.00 23417.68 23775.27
2020/4/27 23866.15 24207.65 23840.61 24133.78
2020/4/28 24357.17 24512.24 24031.20 24101.55
2020/4/29 24490.37 24764.77 24453.99 24633.86
2020/4/30 24585.57 24585.57 24186.90 24345.72
2020/5/1 24120.78 24120.78 23645.30 23723.69
2020/5/4 23581.55 23769.56 23361.16 23749.76
2020/5/5 23958.88 24169.72 23868.91 23883.09
2020/5/6 23978.88 24054.59 23661.14 23664.64
2020/5/7 23837.21 24094.62 23834.39 23875.89
2020/5/8 24107.82 24349.90 24107.05 24331.32
2020/5/11 24256.45 24366.21 24070.22 24221.99
2020/5/12 24292.84 24382.09 23761.58 23764.78
2020/5/13 23702.16 23708.90 23067.64 23247.97
2020/5/14 23049.06 23630.86 22789.62 23625.34
2020/5/15 23454.83 23730.08 23354.15 23685.42
2020/5/18 24059.98 24708.54 24059.98 24597.37
2020/5/19 24577.48 24599.50 24202.96 24206.86
2020/5/20 24455.94 24649.48 24455.94 24575.90
2020/5/21 24564.27 24718.46 24370.88 24474.12
2020/5/22 24461.98 24481.64 24294.07 24465.16
2020/5/26 24781.84 25176.42 24781.84 24995.11
2020/5/27 25298.63 25551.56 25009.87 25548.27
2020/5/28 25697.36 25758.79 25358.73 25400.64
2020/5/29 25324.15 25482.80 25031.67 25383.11
2020/6/1 25342.99 25508.83 25220.66 25475.02
2020/6/2 25582.52 25743.13 25523.74 25742.65
2020/6/3 25906.88 26337.75 25906.88 26269.89
2020/6/4 26226.49 26384.10 26082.31 26281.82
2020/6/5 26836.80 27338.30 26836.80 27110.98
2020/6/8 27232.93 27580.21 27232.48 27572.44
2020/6/9 27447.37 27447.37 27151.06 27272.30
2020/6/10 27251.89 27355.22 26938.05 26989.99
2020/6/11 26282.51 26294.08 25082.72 25128.17
2020/6/12 25659.42 25965.55 25078.41 25605.54
2020/6/15 25270.39 25891.58 24843.18 25763.16
2020/6/16 26326.68 26611.03 25811.70 26289.98
2020/6/17 26330.52 26400.07 26068.41 26119.61
2020/6/18 26016.45 26154.20 25848.53 26080.10
2020/6/19 26213.10 26451.44 25759.66 25871.46
2020/6/22 25865.08 26059.81 25667.68 26024.96
2020/6/23 26159.39 26314.97 26105.97 26156.10
2020/6/24 25992.96 25992.96 25296.73 25445.94
2020/6/25 25365.22 25769.61 25209.79 25745.60
2020/6/26 25641.69 25641.69 24971.03 25015.55
2020/6/29 25152.45 25601.15 25096.16 25595.80
2020/6/30 25512.43 25905.38 25475.14 25812.88
2020/7/1 25879.38 26019.31 25713.61 25734.97
2020/7/2 25936.45 26204.41 25778.12 25827.36
2020/7/6 25996.08 26297.53 25996.08 26287.03
2020/7/7 26172.01 26174.93 25866.58 25890.18
2020/7/8 25950.06 26109.49 25816.25 26067.28
2020/7/9 26094.92 26103.28 25523.51 25706.09
2020/7/10 25690.35 26101.32 25637.50 26075.30
2020/7/13 26225.07 26639.09 26044.23 26085.80
2020/7/14 26044.17 26690.52 25994.98 26642.59
2020/7/15 27009.81 27071.33 26692.48 26870.10
2020/7/16 26746.57 26879.16 26590.01 26734.71
2020/7/17 26774.62 26808.43 26619.88 26671.95
2020/7/20 26660.29 26765.02 26504.20 26680.87
2020/7/21 26833.14 27025.38 26766.22 26840.40
2020/7/22 26824.56 27035.24 26794.19 27005.84
2020/7/23 26955.97 26973.85 26560.04 26652.33
2020/7/24 26533.41 26625.70 26402.86 26469.89
2020/7/27 26447.67 26625.46 26426.92 26584.77
2020/7/28 26529.45 26556.84 26361.71 26379.28
2020/7/29 26388.44 26602.45 26375.39 26539.57
2020/7/30 26367.42 26374.93 25992.28 26313.65
2020/7/31 26409.33 26440.02 26013.59 26428.32
2020/8/3 26542.32 26707.26 26534.38 26664.40
2020/8/4 26664.61 26832.72 26597.82 26828.47
2020/8/5 26924.78 27221.67 26924.78 27201.52
2020/8/6 27170.82 27394.10 27145.25 27386.98
2020/8/7 27321.68 27456.24 27223.55 27433.48
2020/8/10 27488.21 27803.86 27488.21 27791.44
2020/8/11 27961.64 28154.88 27624.51 27686.91
2020/8/12 27860.24 28043.89 27843.32 27976.84
2020/8/13 27922.51 27986.10 27789.78 27896.72
2020/8/14 27828.93 27977.81 27759.39 27931.02
2020/8/17 27970.05 27999.81 27816.40 27844.91
2020/8/18 27853.48 27891.12 27668.79 27778.07
2020/8/19 27811.26 27920.42 27647.67 27692.88
2020/8/20 27622.68 27781.46 27526.25 27739.73
2020/8/21 27758.13 27959.48 27686.78 27930.33
2020/8/24 28077.58 28314.94 28041.75 28308.46
2020/8/25 28347.42 28400.74 28094.57 28248.44
2020/8/26 28257.88 28353.80 28153.91 28331.92
2020/8/27 28384.07 28634.22 28363.93 28492.27
2020/8/28 28601.29 28733.35 28487.98 28653.87
2020/8/31 28643.66 28643.66 28363.55 28430.05
2020/9/1 28439.61 28659.26 28290.72 28645.66
2020/9/2 28736.79 29162.88 28713.53 29100.50
2020/9/3 29090.70 29199.35 28074.76 28292.73
2020/9/4 28341.05 28539.75 27664.68 28133.31
2020/9/8 27925.23 27925.23 27464.90 27500.89
2020/9/9 27711.71 28206.21 27704.54 27940.47
2020/9/10 28022.51 28174.78 27447.08 27534.58
2020/9/11 27613.86 27828.82 27448.15 27665.64
2020/9/14 27718.74 28086.06 27718.74 27993.33
2020/9/15 28139.76 28231.06 27931.45 27995.60
2020/9/16 28031.69 28364.77 28021.67 28032.38
2020/9/17 27834.18 28056.79 27647.93 27901.98
2020/9/18 27864.87 27946.69 27487.97 27657.42
2020/9/21 27484.71 27484.71 26715.15 27147.70
2020/9/22 27170.34 27333.09 26989.93 27288.18
2020/9/23 27413.60 27464.46 26716.12 26763.13
2020/9/24 26716.09 27094.85 26537.01 26815.44
2020/9/25 26694.51 27239.29 26635.38 27173.96
2020/9/28 27362.14 27722.60 27362.14 27584.06
2020/9/29 27560.24 27605.60 27338.09 27452.66
2020/9/30 27514.64 28026.33 27511.06 27781.70
2020/10/1 27940.63 28041.46 27669.26 27816.90
2020/10/2 27536.39 27861.43 27382.94 27682.81
2020/10/5 27825.42 28162.64 27825.42 28148.64
2020/10/6 28214.24 28354.48 27728.03 27772.76
2020/10/7 27971.36 28369.66 27971.36 28303.46
2020/10/8 28348.86 28459.13 28265.56 28425.51
2020/10/9 28533.61 28676.29 28440.63 28586.90
2020/10/12 28671.12 28957.90 28659.67 28837.52
2020/10/13 28764.95 28808.84 28604.35 28679.81
2020/10/14 28731.30 28792.56 28461.73 28514.00
2020/10/15 28323.40 28535.85 28181.54 28494.20
2020/10/16 28570.72 28842.90 28570.72 28606.31
2020/10/19 28633.55 28711.93 28139.40 28195.42
2020/10/20 28245.85 28575.03 28243.04 28308.79
2020/10/21 28270.66 28450.64 28196.39 28210.82
2020/10/22 28197.42 28421.31 28040.18 28363.66
2020/10/23 28409.65 28436.52 28149.82 28335.57
2020/10/26 28185.82 28185.82 27370.16 27685.38
2020/10/27 27651.18 27707.69 27457.96 27463.19
2020/10/28 27102.14 27102.14 26497.39 26519.95
2020/10/29 26480.98 26891.89 26290.78 26659.11
2020/10/30 26572.27 26639.18 26143.77 26501.60
2020/11/2 26691.28 27043.48 26691.28 26925.05
2020/11/3 27138.69 27640.21 27138.69 27480.03
2020/11/4 27512.83 28301.50 27512.83 27847.66
2020/11/5 28083.37 28495.05 28083.37 28390.18
2020/11/6 28399.13 28431.96 28189.50 28323.40
2020/11/9 29467.90 29933.83 29130.66 29157.97
2020/11/10 29254.17 29478.86 29126.99 29420.92
2020/11/11 29524.35 29593.11 29281.22 29397.63
2020/11/12 29231.91 29311.83 28902.13 29080.17
2020/11/13 29203.90 29559.25 29203.90 29479.81
2020/11/16 29672.36 29964.29 29672.36 29950.44
2020/11/17 29800.15 29872.42 29520.29 29783.35
2020/11/18 29875.40 29930.85 29432.84 29438.42
2020/11/19 29370.92 29524.90 29228.38 29483.23
2020/11/20 29437.57 29469.89 29231.20 29263.48
2020/11/23 29332.82 29667.75 29332.82 29591.27
2020/11/24 29746.11 30116.51 29746.11 30046.24
2020/11/25 30058.87 30058.87 29806.25 29872.47
2020/11/27 29911.33 30015.13 29819.98 29910.37
2020/11/30 29854.51 29854.51 29463.64 29638.64
2020/12/1 29797.50 30083.31 29797.50 29823.92
2020/12/2 29695.09 29902.51 29599.29 29883.79
2020/12/3 29920.83 30110.88 29877.27 29969.52
2020/12/4 29989.56 30218.26 29989.56 30218.26
2020/12/7 30233.03 30233.03 29967.22 30069.79
2020/12/8 29997.95 30246.22 29972.07 30173.88
2020/12/9 30229.81 30319.70 29951.85 30068.81
2020/12/10 30032.55 30063.87 29876.82 29999.26
2020/12/11 29988.21 30071.13 29820.84 30046.37
2020/12/14 30123.91 30325.79 29849.15 29861.55
2020/12/15 29919.09 30243.26 29894.95 30199.31
2020/12/16 30191.38 30236.03 30080.11 30154.54
2020/12/17 30216.00 30323.78 30216.00 30303.37
2020/12/18 30314.26 30343.59 30029.44 30179.05
2020/12/21 30159.00 30304.14 29755.53 30216.45
2020/12/22 30200.20 30200.20 29992.89 30015.51
2020/12/23 30046.73 30292.53 30046.73 30129.83
2020/12/24 30155.92 30209.67 30099.30 30199.87
2020/12/28 30283.23 30525.56 30283.23 30403.97
2020/12/29 30492.07 30588.79 30274.24 30335.67
2020/12/30 30415.09 30525.35 30393.04 30409.56
2020/12/31 30417.04 30637.47 30344.50 30606.48

↑「指数時系列データ：コンテンツ一覧」へ戻る

タイトルとURLをコピーしました