| 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 |
指数時系列データ：ニューヨークダウ：日足：2022年
C.先物指数過去データ
