| 日付 | 始値 | 高値 | 安値 | 終値 |
| 2017/1/3 | 19872.86 | 19938.53 | 19775.93 | 19881.76 |
| 2017/1/4 | 19890.94 | 19956.14 | 19878.83 | 19942.16 |
| 2017/1/5 | 19924.56 | 19948.60 | 19811.12 | 19899.29 |
| 2017/1/6 | 19906.96 | 19999.63 | 19834.08 | 19963.80 |
| 2017/1/9 | 19931.41 | 19943.78 | 19887.38 | 19887.38 |
| 2017/1/10 | 19876.35 | 19957.12 | 19836.03 | 19855.53 |
| 2017/1/11 | 19887.38 | 19973.42 | 19833.16 | 19954.28 |
| 2017/1/12 | 19926.21 | 19929.29 | 19770.47 | 19891.00 |
| 2017/1/13 | 19912.54 | 19952.03 | 19849.38 | 19885.73 |
| 2017/1/17 | 19848.82 | 19882.99 | 19775.35 | 19826.77 |
| 2017/1/18 | 19822.73 | 19828.20 | 19739.00 | 19804.72 |
| 2017/1/19 | 19813.55 | 19824.14 | 19677.94 | 19732.40 |
| 2017/1/20 | 19795.06 | 19843.94 | 19759.14 | 19827.25 |
| 2017/1/23 | 19794.79 | 19833.98 | 19732.36 | 19799.85 |
| 2017/1/24 | 19794.68 | 19949.24 | 19786.71 | 19912.71 |
| 2017/1/25 | 19994.48 | 20082.00 | 19994.48 | 20068.51 |
| 2017/1/26 | 20076.25 | 20125.58 | 20067.53 | 20100.91 |
| 2017/1/27 | 20103.36 | 20115.97 | 20072.64 | 20093.78 |
| 2017/1/30 | 20028.62 | 20028.62 | 19870.39 | 19971.13 |
| 2017/1/31 | 19913.16 | 19918.17 | 19784.77 | 19864.09 |
| 2017/2/1 | 19923.81 | 19967.73 | 19845.99 | 19890.94 |
| 2017/2/2 | 19858.34 | 19922.75 | 19831.09 | 19884.91 |
| 2017/2/3 | 19964.21 | 20081.48 | 19964.21 | 20071.46 |
| 2017/2/6 | 20025.61 | 20094.95 | 20002.81 | 20052.42 |
| 2017/2/7 | 20107.62 | 20155.35 | 20068.68 | 20090.29 |
| 2017/2/8 | 20049.29 | 20068.28 | 20015.33 | 20054.34 |
| 2017/2/9 | 20061.73 | 20206.36 | 20061.73 | 20172.40 |
| 2017/2/10 | 20211.23 | 20298.21 | 20204.76 | 20269.37 |
| 2017/2/13 | 20338.54 | 20441.48 | 20322.95 | 20412.16 |
| 2017/2/14 | 20374.22 | 20504.41 | 20374.02 | 20504.41 |
| 2017/2/15 | 20504.27 | 20620.45 | 20496.03 | 20611.86 |
| 2017/2/16 | 20627.31 | 20639.87 | 20556.83 | 20619.77 |
| 2017/2/17 | 20564.13 | 20624.05 | 20532.61 | 20624.05 |
| 2017/2/21 | 20663.43 | 20757.64 | 20663.37 | 20743.00 |
| 2017/2/22 | 20715.41 | 20781.59 | 20692.39 | 20775.60 |
| 2017/2/23 | 20817.21 | 20840.70 | 20746.41 | 20810.32 |
| 2017/2/24 | 20751.91 | 20821.76 | 20733.95 | 20821.76 |
| 2017/2/27 | 20808.71 | 20851.33 | 20774.76 | 20837.44 |
| 2017/2/28 | 20833.88 | 20841.24 | 20781.21 | 20812.24 |
| 2017/3/1 | 20957.29 | 21169.11 | 20957.29 | 21115.55 |
| 2017/3/2 | 21128.91 | 21129.20 | 20996.61 | 21002.97 |
| 2017/3/3 | 21008.75 | 21039.96 | 20953.86 | 21005.71 |
| 2017/3/6 | 20955.71 | 20986.43 | 20912.11 | 20954.34 |
| 2017/3/7 | 20934.89 | 20970.54 | 20901.26 | 20924.76 |
| 2017/3/8 | 20940.44 | 20951.44 | 20835.58 | 20855.73 |
| 2017/3/9 | 20864.32 | 20900.57 | 20777.16 | 20858.19 |
| 2017/3/10 | 20919.01 | 20940.29 | 20827.66 | 20902.98 |
| 2017/3/13 | 20899.28 | 20926.06 | 20845.71 | 20881.48 |
| 2017/3/14 | 20848.60 | 20874.00 | 20786.31 | 20837.37 |
| 2017/3/15 | 20874.78 | 20977.47 | 20859.60 | 20950.10 |
| 2017/3/16 | 20969.27 | 21000.11 | 20893.50 | 20934.55 |
| 2017/3/17 | 20965.37 | 20980.51 | 20911.07 | 20914.62 |
| 2017/3/20 | 20916.27 | 20955.45 | 20885.70 | 20905.86 |
| 2017/3/21 | 20956.33 | 20970.04 | 20653.26 | 20668.01 |
| 2017/3/22 | 20640.42 | 20686.21 | 20578.95 | 20661.30 |
| 2017/3/23 | 20645.07 | 20757.89 | 20618.62 | 20656.58 |
| 2017/3/24 | 20674.45 | 20718.33 | 20529.67 | 20596.72 |
| 2017/3/27 | 20488.35 | 20578.46 | 20412.80 | 20550.98 |
| 2017/3/28 | 20542.14 | 20735.61 | 20520.10 | 20701.50 |
| 2017/3/29 | 20675.75 | 20684.73 | 20625.03 | 20659.32 |
| 2017/3/30 | 20662.79 | 20753.78 | 20643.60 | 20728.49 |
| 2017/3/31 | 20700.34 | 20722.59 | 20660.68 | 20663.22 |
| 2017/4/3 | 20665.17 | 20692.34 | 20517.82 | 20650.21 |
| 2017/4/4 | 20634.94 | 20701.29 | 20605.30 | 20689.24 |
| 2017/4/5 | 20745.06 | 20887.50 | 20639.55 | 20648.15 |
| 2017/4/6 | 20653.77 | 20746.46 | 20612.17 | 20662.95 |
| 2017/4/7 | 20647.81 | 20726.07 | 20606.95 | 20656.10 |
| 2017/4/10 | 20668.22 | 20750.33 | 20614.86 | 20658.02 |
| 2017/4/11 | 20644.32 | 20660.03 | 20512.56 | 20651.30 |
| 2017/4/12 | 20637.95 | 20642.54 | 20553.03 | 20591.86 |
| 2017/4/13 | 20561.69 | 20612.27 | 20453.25 | 20453.25 |
| 2017/4/17 | 20484.75 | 20644.41 | 20484.75 | 20636.92 |
| 2017/4/18 | 20561.39 | 20600.12 | 20462.28 | 20523.28 |
| 2017/4/19 | 20503.52 | 20546.69 | 20379.55 | 20404.49 |
| 2017/4/20 | 20406.68 | 20629.78 | 20406.68 | 20578.71 |
| 2017/4/21 | 20578.10 | 20601.40 | 20505.33 | 20547.76 |
| 2017/4/24 | 20723.59 | 20792.20 | 20723.59 | 20763.89 |
| 2017/4/25 | 20915.51 | 21026.97 | 20909.38 | 20996.12 |
| 2017/4/26 | 21009.95 | 21070.90 | 20972.27 | 20975.09 |
| 2017/4/27 | 20991.12 | 21005.80 | 20935.80 | 20981.33 |
| 2017/4/28 | 20987.39 | 20987.76 | 20926.75 | 20940.51 |
| 2017/5/1 | 20962.73 | 20976.62 | 20898.38 | 20913.46 |
| 2017/5/2 | 20941.19 | 20960.92 | 20904.06 | 20949.89 |
| 2017/5/3 | 20915.00 | 20972.74 | 20874.18 | 20957.90 |
| 2017/5/4 | 20987.83 | 20990.79 | 20847.95 | 20951.47 |
| 2017/5/5 | 20929.04 | 21006.94 | 20905.00 | 21006.94 |
| 2017/5/8 | 20991.26 | 21017.89 | 20971.05 | 21012.28 |
| 2017/5/9 | 21022.28 | 21046.85 | 20938.04 | 20975.78 |
| 2017/5/10 | 20958.49 | 20976.28 | 20884.15 | 20943.11 |
| 2017/5/11 | 20925.72 | 20933.36 | 20798.90 | 20919.42 |
| 2017/5/12 | 20893.19 | 20916.10 | 20869.74 | 20896.61 |
| 2017/5/15 | 20923.63 | 21000.83 | 20923.63 | 20981.94 |
| 2017/5/16 | 20984.48 | 21033.53 | 20932.88 | 20979.75 |
| 2017/5/17 | 20846.17 | 20846.17 | 20601.08 | 20606.93 |
| 2017/5/18 | 20579.65 | 20759.20 | 20553.45 | 20663.02 |
| 2017/5/19 | 20698.28 | 20857.13 | 20687.94 | 20804.84 |
| 2017/5/22 | 20867.77 | 20914.26 | 20860.16 | 20894.83 |
| 2017/5/23 | 20908.67 | 20961.14 | 20896.22 | 20937.91 |
| 2017/5/24 | 20949.21 | 21022.82 | 20933.58 | 21012.42 |
| 2017/5/25 | 21062.96 | 21112.32 | 21051.41 | 21082.95 |
| 2017/5/26 | 21070.15 | 21092.82 | 21050.49 | 21080.28 |
| 2017/5/30 | 21045.49 | 21063.62 | 21009.60 | 21029.47 |
| 2017/5/31 | 21048.46 | 21051.70 | 20942.57 | 21008.65 |
| 2017/6/1 | 21030.55 | 21144.18 | 20994.22 | 21144.18 |
| 2017/6/2 | 21142.09 | 21225.04 | 21129.56 | 21206.29 |
| 2017/6/5 | 21195.03 | 21224.41 | 21168.69 | 21184.04 |
| 2017/6/6 | 21145.48 | 21180.47 | 21118.46 | 21136.23 |
| 2017/6/7 | 21171.57 | 21189.84 | 21113.31 | 21173.69 |
| 2017/6/8 | 21169.76 | 21265.69 | 21138.16 | 21182.53 |
| 2017/6/9 | 21208.96 | 21305.35 | 21159.45 | 21271.97 |
| 2017/6/12 | 21259.95 | 21277.08 | 21186.15 | 21235.67 |
| 2017/6/13 | 21256.83 | 21332.77 | 21256.83 | 21328.47 |
| 2017/6/14 | 21342.71 | 21391.97 | 21294.09 | 21374.56 |
| 2017/6/15 | 21291.69 | 21367.28 | 21261.87 | 21359.90 |
| 2017/6/16 | 21335.93 | 21384.42 | 21308.01 | 21384.28 |
| 2017/6/19 | 21444.75 | 21528.99 | 21436.08 | 21528.99 |
| 2017/6/20 | 21521.25 | 21535.03 | 21464.24 | 21467.14 |
| 2017/6/21 | 21466.39 | 21492.62 | 21390.00 | 21410.03 |
| 2017/6/22 | 21407.98 | 21456.47 | 21394.81 | 21397.29 |
| 2017/6/23 | 21380.92 | 21421.79 | 21333.89 | 21394.76 |
| 2017/6/26 | 21434.68 | 21506.21 | 21381.25 | 21409.55 |
| 2017/6/27 | 21411.19 | 21440.60 | 21310.66 | 21310.66 |
| 2017/6/28 | 21372.36 | 21478.75 | 21372.36 | 21454.61 |
| 2017/6/29 | 21487.38 | 21487.38 | 21197.08 | 21287.03 |
| 2017/6/30 | 21348.60 | 21426.12 | 21325.08 | 21349.63 |
| 2017/7/3 | 21392.30 | 21562.75 | 21391.71 | 21479.27 |
| 2017/7/5 | 21492.83 | 21505.36 | 21404.76 | 21478.17 |
| 2017/7/6 | 21423.93 | 21433.10 | 21305.38 | 21320.04 |
| 2017/7/7 | 21354.66 | 21425.82 | 21350.72 | 21414.34 |
| 2017/7/10 | 21381.23 | 21446.39 | 21371.11 | 21408.52 |
| 2017/7/11 | 21410.17 | 21441.62 | 21279.30 | 21409.07 |
| 2017/7/12 | 21467.93 | 21580.79 | 21467.93 | 21532.14 |
| 2017/7/13 | 21537.19 | 21568.72 | 21512.36 | 21553.09 |
| 2017/7/14 | 21532.77 | 21681.53 | 21521.72 | 21637.74 |
| 2017/7/17 | 21633.97 | 21661.81 | 21617.66 | 21629.72 |
| 2017/7/18 | 21589.94 | 21589.94 | 21471.14 | 21574.73 |
| 2017/7/19 | 21569.25 | 21640.75 | 21565.84 | 21640.75 |
| 2017/7/20 | 21641.54 | 21661.91 | 21576.96 | 21611.78 |
| 2017/7/21 | 21591.72 | 21592.61 | 21503.78 | 21580.07 |
| 2017/7/24 | 21577.78 | 21577.78 | 21496.13 | 21513.17 |
| 2017/7/25 | 21638.56 | 21670.62 | 21577.37 | 21613.43 |
| 2017/7/26 | 21690.38 | 21742.70 | 21683.29 | 21711.01 |
| 2017/7/27 | 21717.42 | 21798.47 | 21687.85 | 21796.55 |
| 2017/7/28 | 21787.51 | 21841.18 | 21756.12 | 21830.31 |
| 2017/7/31 | 21863.39 | 21929.80 | 21861.71 | 21891.12 |
| 2017/8/1 | 21961.42 | 21990.96 | 21940.81 | 21963.92 |
| 2017/8/2 | 22004.36 | 22036.10 | 21967.46 | 22016.24 |
| 2017/8/3 | 22007.58 | 22044.85 | 21991.32 | 22026.10 |
| 2017/8/4 | 22058.39 | 22092.81 | 22024.64 | 22092.81 |
| 2017/8/7 | 22100.20 | 22121.15 | 22081.97 | 22118.42 |
| 2017/8/8 | 22095.14 | 22179.11 | 22057.29 | 22085.34 |
| 2017/8/9 | 22022.34 | 22057.19 | 21996.69 | 22048.70 |
| 2017/8/10 | 21988.20 | 21988.20 | 21843.94 | 21844.01 |
| 2017/8/11 | 21883.32 | 21911.09 | 21842.74 | 21858.32 |
| 2017/8/14 | 21945.64 | 22019.23 | 21945.64 | 21993.71 |
| 2017/8/15 | 22029.91 | 22038.92 | 21971.48 | 21998.99 |
| 2017/8/16 | 22031.93 | 22085.71 | 22002.47 | 22024.87 |
| 2017/8/17 | 21984.74 | 21984.74 | 21750.32 | 21750.73 |
| 2017/8/18 | 21724.88 | 21793.35 | 21641.63 | 21674.51 |
| 2017/8/21 | 21671.36 | 21718.74 | 21600.34 | 21703.75 |
| 2017/8/22 | 21739.78 | 21912.83 | 21738.13 | 21899.89 |
| 2017/8/23 | 21850.27 | 21866.66 | 21808.39 | 21812.09 |
| 2017/8/24 | 21839.90 | 21870.11 | 21765.82 | 21783.40 |
| 2017/8/25 | 21819.08 | 21906.86 | 21812.81 | 21813.67 |
| 2017/8/28 | 21832.50 | 21861.49 | 21767.94 | 21808.40 |
| 2017/8/29 | 21718.00 | 21879.22 | 21673.58 | 21865.37 |
| 2017/8/30 | 21859.76 | 21914.26 | 21839.47 | 21892.43 |
| 2017/8/31 | 21936.01 | 21985.76 | 21910.50 | 21948.10 |
| 2017/9/1 | 21981.77 | 22038.97 | 21974.91 | 21987.56 |
| 2017/9/5 | 21912.37 | 21921.09 | 21709.63 | 21753.31 |
| 2017/9/6 | 21815.76 | 21849.24 | 21794.07 | 21807.64 |
| 2017/9/7 | 21820.38 | 21850.01 | 21745.71 | 21784.78 |
| 2017/9/8 | 21764.43 | 21846.63 | 21731.12 | 21797.79 |
| 2017/9/11 | 21927.79 | 22067.10 | 21927.79 | 22057.37 |
| 2017/9/12 | 22090.56 | 22134.57 | 22087.09 | 22118.86 |
| 2017/9/13 | 22103.47 | 22158.18 | 22095.79 | 22158.18 |
| 2017/9/14 | 22144.96 | 22216.44 | 22135.26 | 22203.48 |
| 2017/9/15 | 22252.44 | 22275.02 | 22214.52 | 22268.34 |
| 2017/9/18 | 22297.92 | 22355.62 | 22283.35 | 22331.35 |
| 2017/9/19 | 22349.70 | 22386.01 | 22340.71 | 22370.80 |
| 2017/9/20 | 22351.38 | 22413.26 | 22314.68 | 22412.59 |
| 2017/9/21 | 22414.02 | 22419.51 | 22356.55 | 22359.23 |
| 2017/9/22 | 22334.07 | 22364.31 | 22299.58 | 22349.59 |
| 2017/9/25 | 22320.47 | 22359.88 | 22219.11 | 22296.09 |
| 2017/9/26 | 22322.03 | 22369.35 | 22279.52 | 22284.32 |
| 2017/9/27 | 22330.93 | 22371.10 | 22254.93 | 22340.71 |
| 2017/9/28 | 22306.83 | 22394.74 | 22288.97 | 22381.20 |
| 2017/9/29 | 22358.47 | 22405.63 | 22332.96 | 22405.09 |
| 2017/10/2 | 22423.47 | 22559.38 | 22416.00 | 22557.60 |
| 2017/10/3 | 22564.45 | 22646.32 | 22562.90 | 22641.67 |
| 2017/10/4 | 22645.67 | 22685.94 | 22632.80 | 22661.64 |
| 2017/10/5 | 22669.08 | 22777.04 | 22655.14 | 22775.39 |
| 2017/10/6 | 22762.03 | 22773.67 | 22730.85 | 22773.67 |
| 2017/10/9 | 22779.73 | 22803.37 | 22739.38 | 22761.07 |
| 2017/10/10 | 22784.76 | 22850.51 | 22770.99 | 22830.68 |
| 2017/10/11 | 22827.65 | 22872.89 | 22821.66 | 22872.89 |
| 2017/10/12 | 22854.85 | 22884.82 | 22821.13 | 22841.01 |
| 2017/10/13 | 22876.43 | 22905.33 | 22855.93 | 22871.72 |
| 2017/10/16 | 22892.92 | 22960.12 | 22887.12 | 22956.96 |
| 2017/10/17 | 22952.41 | 23002.20 | 22948.23 | 22997.44 |
| 2017/10/18 | 23087.13 | 23172.93 | 23086.75 | 23157.60 |
| 2017/10/19 | 23107.47 | 23167.24 | 23052.67 | 23163.04 |
| 2017/10/20 | 23205.18 | 23328.84 | 23201.78 | 23328.63 |
| 2017/10/23 | 23348.95 | 23368.37 | 23273.96 | 23273.96 |
| 2017/10/24 | 23346.78 | 23485.25 | 23343.23 | 23441.76 |
| 2017/10/25 | 23431.09 | 23451.51 | 23251.11 | 23329.46 |
| 2017/10/26 | 23380.89 | 23459.84 | 23380.89 | 23400.86 |
| 2017/10/27 | 23419.16 | 23449.40 | 23353.16 | 23434.19 |
| 2017/10/30 | 23405.75 | 23428.75 | 23327.87 | 23348.74 |
| 2017/10/31 | 23369.22 | 23406.35 | 23334.39 | 23377.24 |
| 2017/11/1 | 23442.90 | 23517.71 | 23388.91 | 23435.01 |
| 2017/11/2 | 23463.24 | 23531.38 | 23350.98 | 23516.26 |
| 2017/11/3 | 23549.59 | 23557.06 | 23481.57 | 23539.19 |
| 2017/11/6 | 23533.96 | 23574.86 | 23520.75 | 23548.42 |
| 2017/11/7 | 23574.03 | 23602.12 | 23484.19 | 23557.23 |
| 2017/11/8 | 23542.60 | 23575.00 | 23510.56 | 23563.36 |
| 2017/11/9 | 23492.09 | 23516.74 | 23310.02 | 23461.94 |
| 2017/11/10 | 23432.71 | 23452.20 | 23392.96 | 23422.21 |
| 2017/11/13 | 23367.47 | 23461.68 | 23343.34 | 23439.70 |
| 2017/11/14 | 23388.40 | 23414.08 | 23271.57 | 23409.47 |
| 2017/11/15 | 23334.59 | 23344.99 | 23242.75 | 23271.28 |
| 2017/11/16 | 23365.34 | 23492.19 | 23365.34 | 23458.36 |
| 2017/11/17 | 23433.77 | 23433.77 | 23356.01 | 23358.24 |
| 2017/11/20 | 23370.71 | 23456.88 | 23360.58 | 23430.33 |
| 2017/11/21 | 23500.15 | 23617.80 | 23500.15 | 23590.83 |
| 2017/11/22 | 23597.24 | 23605.77 | 23507.61 | 23526.18 |
| 2017/11/24 | 23552.75 | 23599.18 | 23551.59 | 23557.99 |
| 2017/11/27 | 23552.86 | 23638.92 | 23545.02 | 23580.78 |
| 2017/11/28 | 23625.19 | 23849.61 | 23617.11 | 23836.71 |
| 2017/11/29 | 23883.26 | 23959.76 | 23872.59 | 23940.68 |
| 2017/11/30 | 24013.80 | 24327.82 | 24013.80 | 24272.35 |
| 2017/12/1 | 24305.40 | 24322.06 | 23921.90 | 24231.59 |
| 2017/12/4 | 24424.11 | 24534.04 | 24288.19 | 24290.05 |
| 2017/12/5 | 24335.01 | 24349.74 | 24155.28 | 24180.64 |
| 2017/12/6 | 24157.85 | 24229.35 | 24134.49 | 24140.91 |
| 2017/12/7 | 24116.60 | 24262.88 | 24101.24 | 24211.48 |
| 2017/12/8 | 24263.26 | 24330.12 | 24225.50 | 24329.16 |
| 2017/12/11 | 24338.11 | 24389.72 | 24314.74 | 24386.03 |
| 2017/12/12 | 24452.96 | 24552.97 | 24443.83 | 24504.80 |
| 2017/12/13 | 24525.19 | 24666.02 | 24518.30 | 24585.43 |
| 2017/12/14 | 24631.01 | 24672.48 | 24508.66 | 24508.66 |
| 2017/12/15 | 24585.71 | 24688.62 | 24584.44 | 24651.74 |
| 2017/12/18 | 24739.56 | 24876.07 | 24739.56 | 24792.20 |
| 2017/12/19 | 24834.38 | 24850.11 | 24715.60 | 24754.75 |
| 2017/12/20 | 24838.09 | 24852.44 | 24697.11 | 24726.65 |
| 2017/12/21 | 24778.26 | 24850.91 | 24766.27 | 24782.29 |
| 2017/12/22 | 24764.04 | 24784.15 | 24717.51 | 24754.06 |
| 2017/12/26 | 24715.84 | 24778.13 | 24708.42 | 24746.21 |
| 2017/12/27 | 24766.52 | 24789.52 | 24731.68 | 24774.30 |
| 2017/12/28 | 24807.21 | 24839.23 | 24797.13 | 24837.51 |
| 2017/12/29 | 24849.63 | 24871.66 | 24719.22 | 24719.22 |
指数時系列データ：ニューヨークダウ：日足：2017年
C.先物指数過去データ