[1546 大証] NYダウ30 日足 時系列データ

[1546 大証] NYダウ30
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1214970.0015010.0014900.0014960.00219932907410
2013-07-1114930.0015050.0014850.0014980.006796101627630
2013-07-1015140.0015160.0014960.0015060.00147822306580
2013-07-0914960.0015150.0014960.0015080.00122818474920
2013-07-0815050.0015070.0014930.0014940.00166024952620
2013-07-0514800.0014850.0014680.0014840.0085612675680
2013-07-0414650.0014680.0014610.0014630.00132619433420
2013-07-0314650.0014710.0014600.0014630.00124618243030
2013-07-0214570.0014590.0014500.0014580.0077811315760
2013-07-0114500.0014500.0014420.0014420.00208930215110
2013-06-2814480.0014540.0014300.0014500.00392056747790
2013-06-2714120.0014200.0014090.0014170.0084411935890
2013-06-2614120.0014120.0013910.0013960.006699395480
2013-06-2514000.0014040.0013810.0013900.00105314711050
2013-06-2414180.0014200.0014000.0014000.00115116184510
2013-06-2113980.0014180.0013940.0014180.00273938376810
2013-06-2014310.0014310.0014110.0014220.00577582252610
2013-06-1914300.0014300.0014180.0014300.0074210582390
2013-06-1814080.0014110.0013970.0014080.0077610905860
2013-06-1713810.0013990.0013730.0013990.00273137953900
2013-06-1414200.0014200.0013930.0014050.00439561845730
2013-06-1314030.0014030.0013610.0013610.00476865930160
2013-06-1214230.0014350.0014150.0014350.00128518325120
2013-06-1114750.0014750.0014510.0014580.00131619261440
2013-06-1014650.0014650.0014480.0014590.00138320213140
2013-06-0714220.0014330.0013990.0014070.008057113976830
2013-06-0614400.0014480.0014320.0014360.007625109880680
2013-06-0514680.0014820.0014560.0014560.00433663953440
2013-06-0414760.0014860.0014610.0014730.009010132981320
2013-06-0315010.0015010.0014750.0014750.00384157217480
2013-05-3115280.0015280.0015100.0015100.00121518488730
2013-05-3015190.0015200.0015060.0015070.00210231854220
2013-05-2915550.0015550.0015400.0015420.00142522018200
2013-05-2815090.0015340.0015090.0015300.00139521256800
2013-05-2715020.0015200.0014980.0015100.00264339748560
2013-05-2415230.0015420.0015100.0015340.00208131740510
2013-05-2315460.0015610.0015120.0015330.008450130276180
2013-05-2215470.0015520.0015450.0015500.00206231946470
2013-05-2115410.0015460.0015290.0015450.00148922932810
2013-05-2015510.0015600.0015440.0015460.00291245137010
2013-05-1715320.0015360.0015210.0015310.00280442900980
2013-05-1615340.0015340.0015220.0015320.00167225538710
2013-05-1515150.0015270.0015150.0015260.00291244382970
2013-05-1415020.0015100.0015010.0015050.00393959265870
2013-05-1315130.0015130.0015000.0015020.00328549453060
2013-05-1014810.0014940.0014810.0014940.00477971049950
2013-05-0914510.0014570.0014500.0014510.0099014376270
2013-05-0814480.0014500.0014380.0014450.00264938341330
2013-05-0714390.0014400.0014300.0014340.00432062006050
2013-05-0213910.0013950.0013850.0013950.00156321716500
2013-05-0114110.0014110.0013980.0014060.00370752021310
2013-04-3014110.0014130.0014070.0014070.00249935220960
2013-04-2614250.0014250.0014030.0014120.00325045976640
2013-04-2514150.0014210.0014150.0014210.00249535349080
2013-04-2414220.0014240.0014140.0014230.00418459446740
2013-04-2314010.0014040.0013900.0013970.00313143702190
2013-04-2214030.0014100.0014030.0014070.00419358897450
2013-04-1913880.0013920.0013810.0013920.00605083967180
2013-04-1813940.0013950.0013810.0013930.00478366487650
2013-04-1713970.0014040.0013970.0014000.00158922231730
2013-04-1613750.0013880.0013700.0013880.009476130567090
2013-04-1514210.0014230.0013970.0014100.00494569676900
2013-04-1214330.0014400.0014290.0014300.00264137857210
2013-04-1114300.0014340.0014280.0014330.00360551627850
2013-04-1014110.0014120.0014040.0014110.00212429960770
2013-04-0914030.0014100.0013980.0014070.00225531680020
2013-04-0813980.0013980.0013820.0013830.00265536893130
2013-04-0513560.0013700.0013510.0013580.00726498720660
2013-04-0413120.0013350.0013050.0013350.00688490461940
2013-04-0313170.0013290.0013170.0013290.00650885955170
2013-04-0213120.0013150.0013080.0013080.00203826712080
2013-04-0113330.0013330.0013200.0013230.00200326556560
2013-03-2913320.0013320.0013240.0013280.00155020584340
2013-03-2813190.0013250.0013180.0013230.00478663176570
2013-03-2713340.0013350.0013270.0013340.00285137989360
2013-03-2613170.0013230.0013140.0013220.00378249843030
2013-03-2513360.0013390.0013310.0013380.00735898313360
2013-03-2213270.0013280.0013190.0013200.00418855431540
2013-03-2113460.0013470.0013400.0013430.00289438913410
2013-03-1913280.0013400.0013270.0013360.00221729575490
2013-03-1813270.0013270.0013110.0013120.009239121990240
2013-03-1513570.0013580.0013540.0013570.00103614052170
2013-03-1413510.0013510.0013450.0013500.00170623001690
2013-03-1313470.0013490.0013430.0013460.00210728357730
2013-03-1213550.0013570.0013450.0013450.00210628478680
2013-03-1113440.0013460.0013380.0013430.00430857823790
2013-03-0813200.0013250.0013120.0013210.00336444385340
2013-03-0712960.0012990.0012950.0012990.00550571370750
2013-03-0612900.0012900.0012820.0012840.00240730939790
2013-03-0512750.0012800.0012730.0012770.00310939687330
2013-03-0412790.0012790.0012620.0012730.00287536591550
2013-03-0112590.0012630.0012540.0012620.00605276353320
2013-02-2812520.0012590.0012520.0012590.00486660978280
2013-02-2712370.0012380.0012270.0012340.00648679989690
2013-02-2612390.0012430.0012260.0012290.0012433153922580
2013-02-2512790.0012800.0012690.0012740.00364246345330
2013-02-2212510.0012590.0012500.0012510.00249631235780
2013-02-2112600.0012650.0012550.0012550.00673884840200
2013-02-2012710.0012710.0012630.0012630.00337542776360
2013-02-1912620.0012710.0012620.0012650.00579973500560
2013-02-1812630.0012720.0012620.0012720.00666084320550
2013-02-1512560.0012570.0012430.0012490.00293736683530
2013-02-1412560.0012640.0012560.0012640.007179036050
2013-02-1312650.0012660.0012570.0012610.00193124364700
2013-02-1212730.0012730.0012650.0012670.00317540298790
2013-02-0812590.0012620.0012540.0012580.00189823885460
2013-02-0712610.0012620.0012560.0012620.00193224343140
2013-02-0612620.0012680.0012550.0012620.008605108759000
2013-02-0512370.0012410.0012360.0012400.00656881379480
2013-02-0412530.0012530.0012500.0012500.0011075138584690
2013-02-0112250.0012350.0012250.0012340.0012459152711700
2013-01-3112200.0012210.0012140.0012190.00266932513760
2013-01-3012240.0012260.0012200.0012250.00627076739110
2013-01-2912100.0012190.0012100.0012160.00327439801470
2013-01-2812110.0012190.0012110.0012190.0013564164388840
2013-01-2512030.0012060.0012010.0012040.00301736306110
2013-01-2411740.0011840.0011700.0011840.00126914908560
2013-01-2311740.0011780.0011660.0011700.00166619532010
2013-01-2211800.0011860.0011670.0011740.00262030778680
2013-01-2111870.0011870.0011750.0011790.00208224583000
2013-01-1811730.0011820.0011720.0011820.00525761814600
2013-01-1711500.0011560.0011390.0011500.00167519239280
2013-01-1611590.0011590.0011410.0011420.00370542550970
2013-01-1511620.0011670.0011550.0011580.00635273593410
2013-01-1111600.0011600.0011530.0011550.00515059713310
2013-01-1011320.0011380.0011320.0011360.007928997840
2013-01-0911160.0011270.0011110.0011260.00243627369460
2013-01-0811230.0011290.0011210.0011260.00249928097660
2013-01-0711400.0011400.0011270.0011340.00166818925740
2013-01-0411250.0011280.0011230.0011280.00286132187610
2012-12-2810870.0010890.0010830.0010850.00331536024330
2012-12-2710860.0010860.0010800.0010840.00343537224600
2012-12-2610710.0010850.0010700.0010850.0016945182427020
2012-12-2510640.0010710.0010610.0010710.00115112260050
2012-12-2110810.0010810.0010560.0010600.00220923628640
2012-12-2010710.0010780.0010660.0010660.00177719056010
2012-12-1910860.0010860.0010820.0010850.00194321080530
2012-12-1810700.0010770.0010700.0010760.0093810059550
2012-12-1710640.0010680.0010620.0010670.007497970040
2012-12-1410620.0010680.0010550.0010600.00285430194020
2012-12-1310600.0010680.0010570.0010670.00289330699940
2012-12-1210500.0010570.0010500.0010520.00186819660020
2012-12-1110420.0010430.0010390.0010420.003323456700
2012-12-1010400.0010450.0010370.0010400.00154816115480
2012-12-0710340.0010370.0010330.0010360.00126113045270
2012-12-0610320.0010340.0010310.0010340.008809083910
2012-12-0510220.0010320.0010170.0010310.00110711366230
2012-12-0410260.0010260.0010200.0010260.00203620834150
2012-12-0310310.0010330.0010280.0010300.00582460103950
2012-11-3010280.0010330.0010260.0010320.00116111961020
2012-11-2910250.0010310.0010250.0010310.008708953500
2012-11-2810230.0010240.0010160.0010200.00134813729270
2012-11-2710260.0010300.0010240.0010270.00111711463450
2012-11-2610330.0010360.0010300.0010300.00401841499510
2012-11-2210200.0010240.0010200.0010210.00244424951230
2012-11-2110090.0010140.0010090.0010120.00161016300240
2012-11-2010120.0010130.0010060.0010060.00340834472040
2012-11-199980.0010050.009980.0010010.00438743871200
2012-11-169890.009910.009870.009900.00130112865520
2012-11-159770.009880.009770.009880.00145714290870
2012-11-149780.009810.009780.009810.003933849110
2012-11-139840.009850.009710.009770.00261025516840
2012-11-129810.009850.009800.009850.00113411135000
2012-11-099850.009880.009830.009870.00351634647280
2012-11-089970.009990.009940.009960.00426042456960
2012-11-0710200.0010200.0010120.0010180.005835933460
2012-11-0610120.0010140.0010110.0010120.008548646340
2012-11-0510130.0010150.0010110.0010140.005565629320
2012-11-0210210.0010230.0010200.0010220.00341834946490
2012-11-0110050.0010100.0010030.0010070.002302309060
2012-10-3110040.0010090.0010020.0010050.00197219805640
2012-10-3010030.0010030.009950.009960.007707696380
2012-10-2910010.0010070.0010010.0010030.00292829341310
2012-10-2610120.0010130.0010020.0010020.004524551880
2012-10-2510070.0010130.0010030.0010130.00162716377580
2012-10-2410100.0010130.0010070.0010100.00197419936770
2012-10-2310300.0010300.0010260.0010260.008548793120
2012-10-2210170.0010250.0010140.0010250.008808965900
2012-10-1910350.0010350.0010320.0010320.006436645470
2012-10-1810210.0010310.0010210.0010300.00254626179910
2012-10-1710270.0010280.0010200.0010200.00230023526010
2012-10-1610170.0010220.0010160.0010220.006266372500
2012-10-1510070.0010080.0010030.0010070.00212121334170
2012-10-1210050.0010100.0010050.0010100.002622635480
2012-10-119970.0010040.009970.0010020.007567547480
2012-10-1010140.0010160.0010100.0010130.005305374580
2012-10-0910250.0010270.0010230.0010270.001441475970
2012-10-0510270.0010280.0010210.0010250.00150715454710
2012-10-0410190.0010270.0010190.0010240.009459685030
2012-10-0310160.0010160.0010110.0010130.002002027380
2012-10-0210120.0010160.0010120.0010130.002212239850
2012-10-0110040.0010070.0010030.0010030.002812822680
2012-09-2810100.0010100.0010060.0010060.001141150480
2012-09-2710070.0010110.0010050.0010110.003023041810
2012-09-2610100.0010110.0010060.0010090.004614651350
2012-09-2510140.0010190.0010140.0010160.005045116620
2012-09-2410230.0010230.0010160.0010190.008929079240
2012-09-2110210.0010260.0010210.0010250.002782845970
2012-09-2010240.0010240.0010140.0010170.00120312240520
2012-09-1910290.0010400.0010240.0010400.006116303920
2012-09-1810260.0010270.0010200.0010240.009279497360
2012-09-1410130.0010140.0010090.0010120.00247024960320
2012-09-139980.0010000.009980.009980.00154015385050
2012-09-129960.009990.009950.009980.004324301920
2012-09-119970.009970.009920.009930.003353329760
2012-09-1010010.0010010.009970.009990.003573568790
2012-09-0710090.0010090.0010050.0010080.00296029783860
2012-09-069850.009870.009820.009860.001681653170
2012-09-059850.009850.009800.009810.002552506330
2012-09-049830.009880.009830.009860.002572532520
2012-09-039780.009810.009760.009770.005135017840
2012-08-319780.009800.009760.009780.002662598760
2012-08-309870.009870.009800.009840.001071051360
2012-08-299820.009860.009820.009860.001471447010
2012-08-289890.009890.009830.009830.002922877180
2012-08-279920.009940.009880.009880.003933900880
2012-08-249830.009830.009790.009820.003563493040
2012-08-239900.009930.009890.009920.004954905930
2012-08-2210010.0010010.009950.009960.006686657490
2012-08-2110050.0010050.0010010.0010050.008418428010
2012-08-2010090.0010100.0010050.0010050.004234259030
2012-08-1710000.0010030.0010000.0010020.005685686690
2012-08-169940.009990.009940.009990.005055024610
2012-08-159900.009900.009860.009880.003303262370
2012-08-149840.009880.009830.009880.002522481020
2012-08-139860.009860.009820.009850.004654583270
2012-08-109910.009910.009820.009860.00125612384460
2012-08-099840.009920.009840.009900.00122412097660
2012-08-089870.009900.009800.009800.0010478103415630
2012-08-0710420.0010440.0010400.0010430.005245464680
2012-08-0610480.0010480.0010410.0010440.007347676760
2012-08-0310220.0010240.0010190.0010240.001821859130
2012-08-0210310.0010370.0010310.0010330.005585761720
2012-08-0110280.0010320.0010260.0010320.002662735100
2012-07-3110330.0010400.0010320.0010380.005976180990
2012-07-3010400.0010410.0010370.0010370.009159507780
2012-07-2710200.0010270.0010190.0010270.008538727120
2012-07-2610080.0010080.0010020.0010050.00112211282480
2012-07-259970.0010000.009930.009950.00137513704810
2012-07-2410000.0010060.0010000.0010050.003813822480
2012-07-2310150.0010150.0010040.0010040.003013040040
2012-07-2010260.0010260.0010220.0010220.001721763210
2012-07-1910280.0010300.0010260.0010270.00256626358810
2012-07-1810210.0010240.0010170.0010170.001481510480
2012-07-1710110.0010210.0010110.0010210.006526610160
2012-07-1310150.0010170.0010100.0010110.006656743200
2012-07-1210160.0010160.0010080.0010100.002352380710
2012-07-1110170.0010170.0010110.0010160.00248725254030
2012-07-1010250.0010260.0010210.0010210.001331362310
2012-07-0910280.0010300.0010260.0010290.004554674800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter