システムトレードの専門サイトを立ち上げました。トレード関連の記事は順次下記サイトに移行中です。過去データは下記サイトでダウンロード可能です。
225×Excel コドクのトレード

指数時系列データ:ニューヨークダウ:日足:2022年

↑「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
2022/01/03 36321.59 36595.82 36246.45 36585.06
2022/01/04 36636.00 36934.84 36636.00 36799.65
2022/01/05 36722.60 36952.65 36400.39 36407.11
2022/01/06 36409.05 36464.19 36200.68 36236.47
2022/01/07 36249.59 36382.84 36111.53 36231.66
2022/01/10 36175.21 36175.21 35639.91 36068.87
2022/01/11 36058.85 36271.47 35769.38 36252.02
2022/01/12 36336.16 36453.49 36168.15 36290.32
2022/01/13 36312.49 36513.88 36044.22 36113.62
2022/01/14 35996.43 35996.43 35641.49 35911.81
2022/01/18 35661.76 35661.76 35262.02 35368.47
2022/01/19 35412.30 35547.83 35015.49 35028.65
2022/01/20 35102.66 35490.20 34670.12 34715.39
2022/01/21 34701.69 34896.67 34229.55 34265.37
2022/01/24 34070.61 34420.99 33150.33 34364.50
2022/01/25 34186.64 34591.04 33545.52 34297.73
2022/01/26 34520.82 34815.67 33876.48 34168.09
2022/01/27 34261.75 34773.32 34007.78 34160.78
2022/01/28 34135.24 34731.77 33807.51 34725.47
2022/01/31 34691.17 35148.14 34496.10 35131.86
2022/02/01 35151.47 35441.09 34977.95 35405.24
2022/02/02 35378.19 35679.20 35290.12 35629.33
2022/02/03 35520.08 35535.94 35071.06 35111.16
2022/02/04 35095.74 35333.55 34799.08 35089.74
2022/02/07 35108.38 35325.01 34993.98 35091.13
2022/02/08 35160.68 35544.89 35090.42 35462.78
2022/02/09 35614.90 35824.28 35614.90 35768.06
2022/02/10 35630.81 35800.24 35100.72 35241.59
2022/02/11 35267.89 35431.15 34620.52 34738.06
2022/02/14 34694.50 34744.56 34304.28 34566.17
2022/02/15 34686.19 35047.79 34686.19 34988.84
2022/02/16 34951.83 35042.09 34642.64 34934.27
2022/02/17 34858.47 34858.47 34246.23 34312.03
2022/02/18 34310.45 34423.58 33976.18 34079.18
2022/02/22 33974.09 34024.74 33364.29 33596.61
2022/02/23 33680.97 33832.59 33084.90 33131.76
2022/02/24 32830.33 33269.34 32272.64 33223.83
2022/02/25 33277.22 34095.74 33277.22 34058.75
2022/02/28 33870.62 33963.63 33469.31 33892.60
2022/03/01 33813.48 33870.14 33107.67 33294.95
2022/03/02 33379.51 34013.67 33379.51 33891.35
2022/03/03 33972.87 34179.07 33641.53 33794.66
2022/03/04 33655.43 33655.43 33254.12 33614.80
2022/03/07 33579.75 33579.75 32806.15 32817.38
2022/03/08 32885.17 33402.98 32578.73 32632.64
2022/03/09 32860.42 33457.28 32860.42 33286.25
2022/03/10 33106.77 33236.59 32819.76 33174.07
2022/03/11 33279.72 33515.61 32911.89 32944.19
2022/03/14 33000.37 33395.59 32818.16 32945.24
2022/03/15 32989.27 33620.84 32989.27 33544.34
2022/03/16 33653.93 34075.94 33391.24 34063.10
2022/03/17 33995.39 34483.92 33896.06 34480.76
2022/03/18 34466.72 34755.20 34279.83 34754.93
2022/03/21 34669.85 34808.28 34341.81 34552.99
2022/03/22 34583.24 34882.03 34583.24 34807.46
2022/03/23 34748.84 34748.84 34352.96 34358.50
2022/03/24 34406.81 34713.56 34355.42 34707.94
2022/03/25 34702.39 34942.70 34631.52 34861.24
2022/03/28 34833.03 34957.93 34552.23 34955.89
2022/03/29 35114.35 35372.26 35030.07 35294.19
2022/03/30 35273.63 35361.36 35058.58 35228.81
2022/03/31 35201.52 35201.52 34677.99 34678.35
2022/04/01 34740.89 34847.91 34538.25 34818.27
2022/04/04 34799.98 34940.78 34615.38 34921.88
2022/04/05 34876.33 35112.21 34566.04 34641.18
2022/04/06 34520.34 34609.84 34277.17 34496.51
2022/04/07 34439.24 34705.83 34190.95 34583.57
2022/04/08 34569.24 34908.46 34470.19 34721.12
2022/04/11 34630.27 34701.34 34272.29 34308.08
2022/04/12 34412.51 34669.97 34102.81 34220.36
2022/04/13 34166.64 34598.36 34140.64 34564.59
2022/04/14 34628.46 34889.17 34437.50 34451.23
2022/04/18 34411.49 34618.29 34279.08 34411.69
2022/04/19 34394.62 34983.11 34394.62 34911.20
2022/04/20 34962.67 35315.40 34962.67 35160.79
2022/04/21 35258.80 35492.22 34723.82 34792.76
2022/04/22 34727.38 34727.38 33773.39 33811.40
2022/04/25 33731.65 34106.01 33323.37 34049.46
2022/04/26 33907.49 33909.51 33230.95 33240.18
2022/04/27 33450.92 33697.18 33108.89 33301.93
2022/04/28 33425.96 34054.79 33248.46 33916.39
2022/04/29 33787.01 33919.59 32913.15 32977.21
2022/05/02 32978.49 33224.95 32449.87 33061.50
2022/05/03 33086.09 33341.58 32914.75 33128.79
2022/05/04 33171.80 34117.74 33021.84 34061.06
2022/05/05 33854.17 33854.17 32685.10 32997.97
2022/05/06 32773.88 33055.84 32474.69 32899.37
2022/05/09 32685.17 32685.17 32121.98 32245.70
2022/05/10 32504.09 32752.17 31887.89 32160.74
2022/05/11 32123.24 32584.02 31798.86 31834.11
2022/05/12 31699.04 31914.46 31228.22 31730.30
2022/05/13 31963.86 32276.05 31862.79 32196.66
2022/05/16 32152.15 32514.02 31928.18 32223.42
2022/05/17 32427.00 32689.14 32308.15 32654.59
2022/05/18 32468.67 32468.67 31393.95 31490.07
2022/05/19 31262.62 31569.13 31016.41 31253.13
2022/05/20 31426.94 31515.78 30635.76 31261.90
2022/05/23 31395.89 31968.42 31395.89 31880.24
2022/05/24 31717.61 32014.86 31365.59 31928.62
2022/05/25 31816.31 32254.44 31754.33 32120.28
2022/05/26 32248.17 32774.14 32248.17 32637.19
2022/05/27 32735.09 33213.62 32682.01 33212.96
2022/05/31 33160.59 33240.22 32752.34 32990.12
2022/06/01 33156.31 33272.34 32584.76 32813.23
2022/06/02 32809.01 33248.61 32509.43 33248.28
2022/06/03 32986.32 33135.61 32839.21 32899.70
2022/06/06 33032.04 33235.37 32819.50 32915.78
2022/06/07 32783.03 33207.45 32641.85 33180.14
2022/06/08 33087.07 33156.50 32824.37 32910.90
2022/06/09 32828.62 32956.73 32267.78 32272.79
2022/06/10 32053.52 32053.52 31387.84 31392.79
2022/06/13 31144.91 31144.91 30373.72 30516.74
2022/06/14 30592.34 30690.80 30144.23 30364.83
2022/06/15 30570.50 31011.97 30185.08 30668.53
2022/06/16 30305.74 30305.74 29740.35 29927.07
2022/06/17 29912.70 30167.52 29653.29 29888.78
2022/06/21 30074.69 30653.98 30074.69 30530.25
2022/06/22 30352.57 30777.92 30166.01 30483.13
2022/06/23 30570.33 30715.63 30293.40 30677.36
2022/06/24 30846.94 31517.29 30846.94 31500.68
2022/06/27 31533.60 31598.59 31351.37 31438.26
2022/06/28 31549.05 31885.09 30934.33 30946.99
2022/06/29 31067.41 31152.96 30894.53 31029.31
2022/06/30 30790.00 30979.85 30431.87 30775.43
2022/07/01 30737.77 31139.35 30487.79 31097.26
2022/07/01 30737.77 31139.35 30487.79 31097.26
2022/07/05 30903.12 30971.74 30355.12 30967.82
2022/07/06 30957.30 31224.69 30794.84 31037.68
2022/07/07 31190.65 31421.84 31154.64 31384.55
2022/07/08 31348.43 31511.46 31212.45 31338.15
2022/07/11 31277.98 31367.55 31114.40 31173.84
2022/07/12 31113.31 31346.10 30860.51 30981.33
2022/07/13 30743.63 30979.17 30514.61 30772.79
2022/07/14 30451.80 30680.12 30143.93 30630.17
2022/07/15 30775.37 31288.26 30775.37 31288.26
2022/07/18 31475.98 31644.68 30982.97 31072.61
2022/07/19 31165.91 31842.25 31165.91 31827.05
2022/07/20 31829.99 31944.45 31646.95 31874.84
2022/07/21 31826.49 32040.63 31534.08 32036.90
2022/07/22 32167.92 32219.25 31731.47 31899.29
2022/07/25 31950.93 32029.03 31821.67 31990.04
2022/07/26 31950.04 31950.04 31705.30 31761.54
2022/07/27 31865.05 32336.23 31799.43 32197.59
2022/07/28 32197.62 32609.54 31982.61 32529.63
2022/07/29 32515.62 32910.18 32493.02 32845.13
2022/08/01 32755.71 32972.03 32640.79 32798.40
2022/08/02 32691.29 32772.93 32387.12 32396.17
2022/08/03 32514.21 32912.74 32514.21 32812.50
2022/08/04 32805.69 32829.22 32652.63 32726.82
2022/08/05 32593.90 32814.61 32489.62 32803.47
2022/08/08 32877.36 33109.96 32769.10 32832.54
2022/08/09 32807.36 32877.53 32702.66 32774.41
2022/08/10 33130.63 33364.41 33130.63 33309.51
2022/08/11 33451.51 33651.80 33289.83 33336.67
2022/08/12 33430.72 33767.09 33398.32 33761.05
2022/08/15 33710.70 33954.71 33582.96 33912.44
2022/08/16 33924.35 34281.36 33852.57 34152.01
2022/08/17 34029.55 34161.01 33828.41 33980.32
2022/08/18 33981.86 34043.83 33844.46 33999.04
2022/08/19 33904.69 33904.69 33627.09 33706.74
2022/08/22 33586.59 33586.59 33007.63 33063.61
2022/08/23 33033.52 33138.26 32858.89 32909.59
2022/08/24 32899.01 33095.50 32828.56 32969.23
2022/08/25 33029.27 33306.09 32889.85 33291.78
2022/08/26 33293.43 33364.70 32278.22 32283.40
2022/08/29 32188.00 32325.16 31972.79 32098.99
2022/08/30 32163.84 32205.66 31647.22 31790.87
2022/08/31 31827.15 31966.04 31509.59 31510.43
2022/09/01 31454.58 31677.51 31219.75 31656.42
2022/09/02 31848.50 32026.90 31182.09 31318.44
2022/09/06 31343.79 31463.89 31048.46 31145.30
2022/09/07 31145.63 31644.34 31095.21 31581.28
2022/09/08 31481.95 31783.37 31321.50 31774.52
2022/09/09 31876.22 32227.74 31876.22 32151.71
2022/09/12 32159.49 32504.04 32159.49 32381.34
2022/09/13 32006.50 32006.50 31018.54 31104.97
2022/09/14 31141.02 31276.82 30885.02 31135.09
2022/09/15 31124.68 31277.69 30882.08 30961.82
2022/09/16 30866.61 30866.61 30550.08 30822.42
2022/09/19 30722.86 31026.89 30559.37 31019.68
2022/09/20 30888.53 30888.53 30465.91 30706.23
2022/09/21 30819.39 31020.79 30181.99 30183.78
2022/09/22 30204.52 30302.28 29994.53 30076.68
2022/09/23 29955.65 29955.65 29250.47 29590.41
タイトルとURLをコピーしました