ラッキーアイテム 株式メモ Lucky item stock memo

日経平均、ダウ平均、外国為替の時系列データ・RSIを掲載
TOP ≫ ARCHIVE ≫ 2012年11月
ARCHIVE ≫ 2012年11月
      

≪ 前月 |  2012年11月  | 翌月 ≫

スポンサーサイト

上記の広告は1ヶ月以上更新のないブログに表示されています。
新しい記事を書く事で広告が消せます。
スポンサー広告 | Comments (-) | Trackbacks (-)

2012年 NYダウ時系列データ

2012年 NYダウ時系列データ
RSIは14日で算出

日付        始値      高値      安値       終値     RSI
2012/01/03   12221.19   12479.65   12221.19   12397.38   63.47
2012/01/04   12392.46   12430.00   12337.25   12418.42   67.13
2012/01/05   12418.42   12435.98   12283.90   12415.70   74.14
2012/01/06   12407.45   12415.24   12332.41   12359.92   69.84
2012/01/09   12359.31   12409.08   12333.85   12392.69   70.74
2012/01/10   12394.51   12514.69   12394.51   12462.47   78.10
2012/01/11   12459.52   12462.58   12399.01   12449.45   68.92
2012/01/12   12449.91   12483.70   12385.08   12471.02   69.52
2012/01/13   12469.96   12470.12   12311.79   12422.06   63.76
2012/01/17   12423.12   12573.65   12423.12   12482.07   61.05
2012/01/18   12474.69   12582.28   12453.20   12578.95   65.22
2012/01/19   12578.19   12625.80   12563.58   12623.98   77.75
2012/01/20   12623.83   12720.48   12620.76   12720.48   76.65
2012/01/23   12720.25   12764.49   12665.83   12708.82   82.43
2012/01/24   12708.37   12708.52   12613.54   12675.75   72.78
2012/01/25   12673.63   12778.26   12580.12   12756.96   75.26
2012/01/26   12757.33   12841.95   12695.16   12734.63   73.18
2012/01/27   12733.95   12733.95   12630.72   12660.46   71.32
2012/01/30   12659.17   12659.32   12529.41   12653.72   69.20
2012/01/31   12654.78   12720.10   12567.33   12632.91   63.50
2012/02/01   12632.76   12784.62   12632.76   12716.46   69.03
2012/02/02   12716.54   12741.89   12676.05   12705.41   66.95
2012/02/03   12705.04   12869.95   12704.96   12862.23   77.50
2012/02/06   12860.72   12860.79   12793.43   12845.13   73.97
2012/02/07   12844.37   12903.71   12782.57   12878.20   71.61
2012/02/08   12865.79   12893.64   12817.69   12883.95   69.92
2012/02/09   12884.41   12924.71   12846.41   12890.46   65.13
2012/02/10   12889.55   12889.63   12743.56   12801.23   57.32
2012/02/13   12799.11   12887.93   12799.11   12874.04   64.66
2012/02/14   12871.77   12878.88   12786.93   12878.28   60.16
2012/02/15   12864.65   12899.47   12753.62   12780.95   53.52
2012/02/16   12779.81   12914.00   12779.58   12904.08   66.80
2012/02/17   12903.33   12967.92   12903.25   12949.87   69.40
2012/02/21   12949.34   13005.04   12926.11   12965.69   71.95
2012/02/22   12966.22   12977.91   12914.83   12938.67   65.86
2012/02/23   12937.08   12996.08   12882.67   12984.69   68.96
2012/02/24   12981.20   13013.82   12950.59   12982.95   60.40
2012/02/27   12981.13   13027.52   12882.59   12981.51   62.10
2012/02/28   12976.74   13021.51   12952.82   13005.12   61.49
2012/02/29   13005.42   13055.75   12929.66   12952.07   55.75
2012/03/01   12952.29   13032.67   12943.06   12980.30   57.23
2012/03/02   12980.75   12997.51   12927.77   12977.57   66.29
2012/03/05   12977.34   12977.34   12883.91   12962.81   59.17
2012/03/06   12958.65   12958.73   12734.86   12759.15   41.31
2012/03/07   12756.12   12857.73   12751.51   12837.33   54.20
2012/03/08   12835.53   12937.19   12835.53   12907.94   50.32
2012/03/09   12908.62   12968.79   12906.43   12922.02   47.59
2012/03/12   12920.58   12976.36   12919.98   12959.71   49.50
2012/03/13   12953.20   13180.40   12953.13   13177.68   65.03
2012/03/14   13177.15   13221.27   13166.25   13194.10   63.66
2012/03/15   13192.97   13253.51   13170.19   13252.76   66.42
2012/03/16   13253.51   13289.08   13231.45   13232.62   64.92
2012/03/19   13231.94   13269.71   13208.63   13239.13   64.19
2012/03/20   13238.45   13238.45   13123.38   13170.19   62.97
2012/03/21   13170.79   13190.02   13112.93   13124.62   58.39
2012/03/22   13124.40   13124.47   13017.42   13046.14   53.69
2012/03/23   13045.99   13099.91   13002.77   13080.73   56.24
2012/03/26   13082.62   13243.86   13082.39   13241.63   76.59
2012/03/27   13242.09   13264.98   13194.33   13197.73   70.66
2012/03/28   13195.39   13212.64   13069.26   13126.21   62.48
2012/03/29   13125.99   13151.57   13032.67   13145.82   62.74
2012/03/30   13147.94   13224.49   13147.78   13212.04   63.88
2012/04/02   13211.36   13297.11   13153.69   13264.49   55.83
2012/04/03   13258.96   13265.36   13131.21   13199.55   50.37
2012/04/04   13198.19   13198.19   13020.86   13074.75   39.65
2012/04/05   13067.18   13088.11   13012.46   13060.14   39.88
2012/04/09   13057.57   13057.72   12903.78   12929.59   34.11
2012/04/10   12929.44   12929.59   12710.56   12715.93   29.71
2012/04/11   12716.92   12844.82   12716.92   12805.39   36.24
2012/04/12   12806.45   12986.96   12806.30   12986.58   47.55
2012/04/13   12986.20   12986.35   12845.28   12849.59   41.47
2012/04/16   12850.88   12986.77   12850.80   12921.41   37.41
2012/04/17   12921.79   13131.36   12921.79   13115.54   47.03
2012/04/18   13114.56   13114.56   13027.49   13032.75   46.67
2012/04/19   13028.73   13080.20   12896.82   12964.10   43.80
2012/04/20   12964.48   13082.54   12964.25   13029.26   43.76
2012/04/23   13028.20   13028.20   12845.58   12927.17   38.97
2012/04/24   12927.77   13050.30   12926.49   13001.56   43.52
2012/04/25   12997.69   13105.70   12993.60   13090.72   50.42
2012/04/26   13090.11   13227.82   13075.96   13204.62   54.39
2012/04/27   13204.70   13266.68   13192.21   13228.31   59.85
2012/04/30   13228.31   13228.76   13176.01   13213.63   68.96
2012/05/01   13214.16   13338.66   13174.65   13279.32   68.40
2012/05/02   13278.11   13278.11   13192.21   13268.57   62.60
2012/05/03   13267.59   13284.09   13175.64   13206.59   67.11
2012/05/04   13204.62   13205.00   13022.34   13038.27   55.10
2012/05/07   13035.85   13049.09   12970.00   13008.53   44.44
2012/05/08   13000.73   13000.73   12810.39   12932.09   44.76
2012/05/09   12921.81   12921.81   12748.48   12835.06   43.50
2012/05/10   12831.58   12931.71   12820.30   12855.04   40.82
2012/05/11   12851.79   12918.01   12779.28   12820.60   43.97
2012/05/14   12818.49   12818.86   12661.48   12695.35   33.61
2012/05/15   12695.05   12758.43   12608.16   12632.00   24.75
2012/05/16   12617.32   12722.63   12597.34   12598.55   13.34
2012/05/17   12598.32   12611.42   12440.52   12442.49   8.995
2012/05/18   12443.02   12492.97   12336.76   12369.38   8.481
2012/05/21   12369.15   12508.11   12367.72   12504.48   14.31
2012/05/22   12505.38   12575.96   12447.33   12502.81   14.43
2012/05/23   12501.52   12508.30   12311.56   12496.15   15.21
2012/05/24   12491.91   12539.59   12419.63   12529.75   21.35
2012/05/25   12530.74   12533.12   12421.53   12454.83   20.32
2012/05/29   12454.83   12611.61   12454.60   12580.69   32.14
2012/05/30   12579.02   12579.10   12396.40   12419.86   30.17
2012/05/31   12414.41   12489.87   12316.48   12393.45   28.09
2012/06/01   12391.56   12391.63   12107.48   12118.57   22.85
2012/06/04   12119.85   12143.69   12035.09   12101.46   24.93
2012/06/05   12101.08   12147.55   12072.17   12127.95   28.01
2012/06/06   12125.00   12414.79   12125.00   12414.79   43.42
2012/06/07   12416.53   12555.26   12416.53   12460.96   50.69
2012/06/08   12460.81   12554.20   12398.44   12554.20   57.02
2012/06/11   12553.81   12650.47   12398.48   12411.23   46.43
2012/06/12   12412.07   12577.02   12411.91   12573.80   52.40
2012/06/13   12566.38   12598.25   12453.69   12496.38   50.03
2012/06/14   12497.89   12698.68   12497.66   12651.91   53.68
2012/06/15   12652.21   12774.70   12651.38   12767.17   59.14
2012/06/18   12767.02   12781.93   12696.18   12741.82   55.03
2012/06/19   12744.62   12898.94   12744.47   12837.33   63.55
2012/06/20   12837.10   12877.18   12744.92   12824.39   64.09
2012/06/21   12823.10   12857.39   12561.46   12573.57   65.11
2012/06/22   12574.82   12674.08   12574.67   12640.78   67.32
2012/06/25   12639.80   12639.87   12458.01   12502.66   61.25
2012/06/26   12503.57   12576.41   12452.03   12534.67   54.27
2012/06/27   12532.93   12646.87   12532.71   12627.01   55.71
2012/06/28   12626.25   12626.25   12450.17   12602.26   51.75
2012/06/29   12604.60   12880.39   12604.53   12880.09   65.37
2012/07/02   12879.71   12902.12   12795.48   12871.39   60.84
2012/07/03   12868.06   12946.20   12845.28   12943.82   66.32
2012/07/05   12941.85   12961.30   12852.24   12896.67   59.68
2012/07/06   12889.40   12889.40   12702.99   12772.47   50.19
2012/07/09   12772.02   12772.02   12686.57   12736.29   49.76
2012/07/10   12733.87   12830.29   12606.91   12653.12   42.69
2012/07/11   12653.04   12661.97   12534.33   12604.53   41.51
2012/07/12   12602.71   12630.64   12492.25   12573.27   49.95
2012/07/13   12573.73   12784.73   12573.04   12777.09   55.57
2012/07/16   12776.33   12779.58   12690.05   12727.21   59.89
2012/07/17   12728.73   12829.23   12645.10   12805.54   61.46
2012/07/18   12796.98   12921.94   12754.61   12908.70   61.81
2012/07/19   12909.61   12977.57   12889.93   12943.36   64.22
2012/07/20   12942.68   12942.83   12810.35   12822.57   47.21
2012/07/23   12820.45   12820.45   12583.41   12721.46   43.38
2012/07/24   12720.93   12730.09   12521.84   12617.32   36.02
2012/07/25   12617.77   12732.77   12617.62   12676.05   40.66
2012/07/26   12680.59   12931.22   12680.59   12887.93   54.58
2012/07/27   12888.91   13117.74   12888.53   13075.66   61.98
2012/07/30   13075.35   13128.64   13042.85   13073.01   65.69
2012/07/31   13071.72   13082.66   13006.48   13008.68   64.96
2012/08/01   13007.47   13074.83   12951.16   12971.06   64.63
2012/08/02   12969.70   12969.85   12778.90   12878.88   54.08
2012/08/03   12884.82   13133.18   12884.82   13096.17   63.03
2012/08/06   13099.88   13187.28   13099.72   13117.51   61.48
2012/08/07   13118.65   13215.97   13118.42   13168.60   59.95
2012/08/08   13158.10   13202.65   13115.24   13175.64   59.07
2012/08/09   13174.73   13200.23   13125.09   13165.19   64.69
2012/08/10   13163.15   13208.22   13094.96   13207.95   71.95
2012/08/13   13204.93   13205.01   13112.94   13169.43   76.43
2012/08/14   13168.11   13223.01   13142.10   13172.14   75.10
2012/08/15   13157.47   13192.89   13138.23   13164.78   67.68
2012/08/16   13163.24   13269.35   13145.85   13250.11   62.79
2012/08/17   13251.20   13281.32   13244.85   13275.20   64.38
2012/08/20   13274.58   13276.15   13230.06   13271.64   70.40
2012/08/21   13272.10   13330.76   13186.60   13203.58   67.26
2012/08/22   13198.31   13205.06   13120.34   13172.76   73.97
2012/08/23   13171.37   13171.37   13046.46   13057.46   46.16
2012/08/24   13052.82   13175.51   13027.20   13157.97   53.48
2012/08/27   13157.74   13176.17   13115.46   13124.67   46.23
2012/08/28   13122.74   13147.32   13081.12   13102.99   43.85
2012/08/29   13103.46   13144.81   13081.27   13107.48   45.00
2012/08/30   13101.29   13101.37   12978.91   13000.71   33.85
2012/08/31   13002.72   13151.87   13002.64   13090.84   44.31
2012/09/04   13092.15   13092.39   12977.09   13035.94   40.82
2012/09/05   13036.09   13095.91   13018.74   13047.48   42.15
2012/09/06   13045.23   13294.13   13045.08   13292.00   52.30
2012/09/07   13289.53   13320.27   13266.22   13306.64   51.77
2012/09/10   13308.56   13324.10   13251.39   13254.29   49.15
2012/09/11   13254.60   13354.34   13253.21   13323.36   56.36
2012/09/12   13321.62   13373.62   13317.52   13333.35   58.70
2012/09/13   13329.71   13573.33   13325.11   13539.86   73.67
2012/09/14   13540.40   13653.24   13533.94   13593.37   72.41
2012/09/17   13588.57   13593.15   13526.67   13553.10   71.89
2012/09/18   13552.33   13582.12   13517.81   13564.64   73.86
2012/09/19   13565.41   13626.48   13556.74   13577.96   74.10
2012/09/20   13575.17   13599.02   13503.00   13596.93   83.53
2012/09/21   13597.24   13647.10   13571.53   13579.47   80.00
2012/09/24   13577.85   13601.90   13521.68   13558.92   83.46
2012/09/25   13559.92   13620.21   13457.25   13457.55   73.60
2012/09/26   13458.63   13480.37   13406.91   13413.51   59.19
2012/09/27   13413.47   13522.83   13413.47   13485.97   62.38
2012/09/28   13485.89   13487.66   13367.27   13437.13   62.63
2012/10/01   13437.66   13598.25   13437.66   13515.11   63.09
2012/10/02   13515.30   13567.06   13424.92   13482.36   59.86
2012/10/03   13479.21   13536.27   13439.12   13494.61   46.01
2012/10/04   13495.18   13594.33   13495.18   13575.36   48.47
2012/10/05   13569.18   13661.87   13568.75   13610.15   54.85
2012/10/08   13610.38   13610.38   13552.09   13583.65   51.58
2012/10/09   13582.88   13592.33   13473.31   13473.53   42.55
2012/10/10   13473.53   13478.83   13327.62   13344.97   34.36
2012/10/11   13346.28   13428.49   13326.12   13326.39   34.32
2012/10/12   13325.62   13401.32   13296.43   13328.85   35.39
2012/10/15   13329.54   13437.66   13325.93   13424.23   47.77
2012/10/16   13423.84   13556.37   13423.76   13551.78   57.88
2012/10/17   13539.63   13561.65   13468.90   13557.00   54.36
2012/10/18   13553.24   13588.73   13510.93   13548.94   57.29
2012/10/19   13545.33   13545.49   13312.22   13343.51   40.26
2012/10/22   13344.28   13368.55   13235.15   13345.89   41.95
2012/10/23   13344.90   13344.90   13083.28   13102.53   31.98
2012/10/24   13103.53   13155.21   13063.63   13077.34   25.84
2012/10/25   13079.64   13164.52   13039.86   13103.68   25.19
2012/10/26   13104.22   13151.72   13040.17   13107.21   26.17
2012/10/31   13107.44   13189.08   13052.07   13096.46   29.04
2012/11/01   13099.19   13273.71   13099.11   13232.62   43.78
2012/11/02   13233.39   13289.45   13076.57   13093.16   38.67
2012/11/05   13092.28   13140.58   13038.71   13112.44   39.67
2012/11/06   13113.89   13290.75   13112.90   13245.68   41.78
2012/11/07   13228.24   13228.32   12876.60   12932.73   25.61
2012/11/08   12932.81   12980.23   12811.24   12811.32   23.10
2012/11/09   12811.17   12890.19   12743.39   12815.39   23.46
2012/11/12   12815.93   12861.28   12783.00   12815.08   27.55
2012/11/13   12808.71   12898.25   12748.51   12756.18   26.11
2012/11/14   12746.54   12797.73   12542.68   12570.95   27.40
2012/11/15   12571.10   12600.59   12496.56   12542.38   27.31
2012/11/16   12542.31   12604.17   12471.49   12588.31   28.52
2012/11/19   12590.23   12796.19   12590.23   12795.96   38.91
2012/11/20   12790.89   12808.56   12701.07   12788.51   39.02
2012/11/21   12788.36   12845.99   12786.13   12836.89   34.93
スポンサーサイト

2011年 NYダウ時系列データ

2011年 NYダウ時系列データ
RSIは14日で算出

日付        始値      高値      安値       終値     RSI
2011/01/03   11577.43   11711.47   11577.35   11670.75   81.07
2011/01/04   11670.90   11698.22   11635.74   11691.18   79.61
2011/01/05   11688.61   11742.68   11652.89   11722.89   85.37
2011/01/06   11716.93   11736.74   11667.46   11697.31   77.50
2011/01/07   11696.86   11726.94   11599.68   11674.76   74.20
2011/01/10   11672.34   11677.33   11573.87   11637.45   69.92
2011/01/11   11638.51   11704.12   11635.48   11671.88   68.25
2011/01/12   11673.62   11782.23   11673.62   11755.44   72.47
2011/01/13   11753.70   11757.25   11700.53   11731.90   67.71
2011/01/14   11732.13   11794.15   11698.83   11787.38   73.91
2011/01/18   11783.82   11858.78   11777.99   11837.93   75.43
2011/01/19   11834.21   11861.24   11798.46   11825.29   73.06
2011/01/20   11823.70   11845.16   11744.77   11822.80   75.09
2011/01/21   11822.95   11905.48   11822.80   11871.84   76.97
2011/01/24   11982.94   11867.98   11873.43   11980.52   77.63
2011/01/25   11980.52   11985.97   11898.74   11977.19   76.38
2011/01/26   11978.85   12020.52   11961.83   11985.44   75.28
2011/01/27   11985.36   12019.53   11971.93   11989.83   79.43
2011/01/28   11990.36   12012.42   11803.04   11823.70   61.65
2011/01/31   11824.39   11891.93   11817.88   11891.93   68.95
2011/02/01   11892.50   12050.75   11892.50   12040.16   73.46
2011/02/02   12038.27   12057.91   12018.51   12041.97   70.37
2011/02/03   12040.68   12080.54   11981.05   12062.26   73.63
2011/02/04   12061.73   12092.42   12025.78   12092.15   72.65
2011/02/07   12092.38   12188.76   12092.30   12161.63   73.37
2011/02/08   12152.70   12238.79   12150.05   12233.15   77.20
2011/02/09   12229.29   12254.23   12188.19   12239.89   77.61
2011/02/10   12239.66   12239.66   12156.94   12229.29   74.89
2011/02/11   12227.78   12285.94   12180.48   12273.26   72.39
2011/02/14   12266.83   12276.21   12235.91   12268.19   72.17
2011/02/15   12266.75   12267.66   12193.27   12226.64   67.44
2011/02/16   12219.79   12303.16   12219.79   12288.17   69.97
2011/02/17   12287.72   12331.31   12253.24   12318.14   90.49
2011/02/18   12318.67   12391.29   12303.23   12391.25   90.56
2011/02/22   12389.74   12389.82   12176.31   12212.79   63.41
2011/02/23   12211.81   12221.12   12063.43   12105.78   54.26
2011/02/24   12104.56   12129.62   11983.17   12068.50   50.45
2011/02/25   12060.93   12151.03   12060.93   12130.45   52.44
2011/02/28   12130.45   12235.04   12130.15   12226.34   53.99
2011/03/01   12226.49   12261.38   12054.99   12058.02   40.56
2011/03/02   12057.34   12115.12   12018.63   12066.80   40.69
2011/03/03   12068.01   12283.10   12068.01   12258.20   51.35
2011/03/04   12258.88   12271.37   12079.51   12169.88   45.55
2011/03/07   12171.09   12243.44   12041.60   12090.03   42.76
2011/03/08   12085.87   12251.20   12072.21   12214.38   49.57
2011/03/09   12211.16   12257.82   12156.60   12213.09   47.02
2011/03/10   12211.43   12211.43   11974.39   11984.61   38.48
2011/03/11   11976.96   12087.01   11936.32   12044.40   37.92
2011/03/14   12042.13   12042.13   11897.31   11993.16   41.62
2011/03/15   11988.69   11988.69   11696.25   11855.42   40.66
2011/03/16   11854.20   11856.70   11555.48   11613.30   35.24
2011/03/17   11614.89   11800.54   11614.82   11774.59   39.15
2011/03/18   11777.23   11927.09   11777.23   11858.52   38.70
2011/03/21   11860.11   12078.30   11860.11   12036.53   49.35
2011/03/22   12036.37   12050.98   12002.85   12018.63   48.54
2011/03/23   12018.40   12116.14   11972.61   12086.02   44.34
2011/03/24   12087.54   12191.18   12087.54   12170.56   50.03
2011/03/25   12170.71   12259.79   12170.71   12220.59   54.40
2011/03/28   12221.19   12272.92   12197.88   12197.88   49.42
2011/03/29   12194.48   12285.41   12173.51   12279.01   52.25
2011/03/30   12280.07   12383.46   12280.07   12350.61   63.96
2011/03/31   12350.76   12381.68   12319.01   12319.73   60.73
2011/04/01   12321.02   12419.71   12321.02   12376.72   64.87
2011/04/04   12374.60   12407.41   12369.15   12400.03   73.20
2011/04/05   12402.08   12438.14   12353.34   12393.90   91.66
2011/04/06   12386.66   12450.93   12386.66   12426.75   90.34
2011/04/07   12426.45   12440.56   12328.36   12409.49   87.17
2011/04/08   12409.87   12450.36   12320.72   12380.05   79.05
2011/04/11   12380.43   12444.00   12352.88   12381.11   81.56
2011/04/12   12381.19   12381.19   12233.00   12263.58   64.21
2011/04/13   12263.65   12335.10   12224.45   12270.99   59.12
2011/04/14   12270.24   12305.58   12163.86   12285.15   56.25
2011/04/15   12285.45   12369.27   12272.58   12341.83   63.18
2011/04/18   12339.71   12339.79   12093.89   12201.59   43.63
2011/04/19   12201.44   12275.34   12200.30   12266.75   42.97
2011/04/20   12266.75   12475.53   12263.58   12453.54   58.88
2011/04/21   12453.62   12506.06   12447.56   12505.99   58.61
2011/04/25   12505.99   12506.22   12446.05   12479.88   55.31
2011/04/26   12480.86   12613.16   12478.14   12595.37   61.67
2011/04/27   12592.23   12708.37   12588.33   12690.96   64.28
2011/04/28   12689.90   12776.14   12674.54   12763.31   68.02
2011/04/29   12763.46   12832.83   12751.13   12810.54   71.51
2011/05/02   12810.16   12876.00   12784.62   12807.36   71.27
2011/05/03   12806.38   12840.66   12749.99   12807.51   80.81
2011/05/04   12806.29   12806.68   12673.02   12723.58   73.59
2011/05/05   12723.65   12724.56   12521.28   12584.17   63.80
2011/05/06   12580.76   12759.23   12579.93   12638.74   63.73
2011/05/09   12637.83   12722.07   12620.20   12684.68   74.46
2011/05/10   12685.13   12781.06   12681.65   12760.36   74.74
2011/05/11   12745.87   12748.21   12577.21   12630.03   59.40
2011/05/12   12629.96   12718.58   12537.17   12695.92   60.00
2011/05/13   12695.65   12714.50   12543.19   12595.75   55.68
2011/05/16   12594.77   12642.90   12530.81   12548.37   47.65
2011/05/17   12541.33   12541.33   12378.84   12479.58   38.75
2011/05/18   12471.78   12571.15   12443.10   12560.18   39.34
2011/05/19   12561.46   12633.59   12533.46   12605.32   39.21
2011/05/20   12604.72   12604.83   12485.86   12512.04   35.79
2011/05/23   12511.36   12511.36   12331.77   12381.26   31.75
2011/05/24   12381.57   12422.55   12350.04   12356.21   33.45
2011/05/25   12355.45   12440.03   12309.52   12394.66   40.61
2011/05/26   12391.63   12441.58   12317.92   12402.76   37.69
2011/05/27   12398.06   12483.81   12397.69   12441.58   37.23
2011/05/31   12443.40   12574.29   12443.40   12569.79   40.50
2011/06/01   12569.41   12569.49   12282.42   12290.14   35.21
2011/06/02   12289.61   12306.71   12190.54   12248.55   30.10
2011/06/03   12247.80   12247.87   12104.03   12151.26   30.18
2011/06/06   12151.19   12151.49   12070.66   12089.96   29.81
2011/06/07   12090.18   12178.89   12066.61   12070.81   31.18
2011/06/08   12066.27   12098.36   12024.26   12048.94   25.09
2011/06/09   12049.47   12183.12   12049.09   12124.36   27.22
2011/06/10   12124.17   12124.85   11937.42   11951.91   25.32
2011/06/13   11945.33   12011.66   11917.78   11952.97   28.69
2011/06/14   11951.38   12120.80   11951.38   12076.11   37.28
2011/06/15   12075.12   12075.20   11862.53   11897.27   30.01
2011/06/16   11896.13   11990.02   11875.77   11961.52   33.02
2011/06/17   11962.66   12072.89   11962.51   12004.36   33.23
2011/06/20   12004.28   12099.87   11971.29   12080.38   30.46
2011/06/21   12081.33   12217.33   12081.18   12190.01   45.38
2011/06/22   12189.71   12207.99   12105.85   12109.67   43.85
2011/06/23   12108.35   12108.73   11874.94   12050.00   45.34
2011/06/24   12049.24   12057.19   11925.42   11934.58   43.19
2011/06/27   11934.66   12098.81   11934.05   12043.56   48.90
2011/06/28   12042.28   12190.43   12042.28   12188.69   55.17
2011/06/29   12187.63   12284.39   12175.86   12261.42   55.11
2011/06/30   12262.25   12427.09   12262.10   12414.34   67.39
2011/07/01   12412.07   12596.13   12404.08   12582.77   71.02
2011/07/05   12583.00   12601.80   12540.58   12569.87   67.79
2011/07/06   12562.47   12643.24   12539.21   12626.02   78.81
2011/07/07   12627.23   12753.89   12627.23   12719.49   79.28
2011/07/08   12717.90   12717.90   12567.41   12657.20   74.86
2011/07/11   12655.62   12655.84   12470.30   12505.76   65.34
2011/07/12   12505.54   12570.58   12446.88   12446.88   59.61
2011/07/13   12447.33   12611.04   12447.33   12491.61   64.66
2011/07/14   12491.53   12581.98   12414.41   12437.12   64.96
2011/07/15   12437.12   12504.82   12406.09   12479.73   72.30
2011/07/18   12475.11   12475.26   12296.23   12385.16   64.13
2011/07/19   12386.03   12607.56   12385.96   12587.42   65.74
2011/07/20   12583.68   12603.51   12546.56   12571.91   62.80
2011/07/21   12567.07   12751.43   12566.61   12724.41   62.77
2011/07/22   12724.71   12740.87   12644.19   12681.16   54.52
2011/07/25   12679.72   12679.95   12536.19   12592.80   50.99
2011/07/26   12592.12   12593.40   12489.04   12501.30   44.76
2011/07/27   12498.42   12498.65   12289.69   12302.55   34.00
2011/07/28   12301.72   12384.90   12226.83   12240.11   34.00
2011/07/29   12239.36   12243.07   12083.45   12143.24   35.44
2011/08/01   12144.22   12282.42   11998.08   12132.49   36.89
2011/08/02   12129.77   12130.30   11865.56   11866.62   27.97
2011/08/03   11863.74   11904.91   11700.34   11896.44   30.60
2011/08/04   11893.86   11893.94   11372.14   11383.68   20.57
2011/08/05   11383.98   11555.41   11139.00   11444.61   24.33
2011/08/08   11433.93   11434.09   10809.85   10809.85   10.77
2011/08/09   10810.91   11244.01   10604.07   11239.77   25.15
2011/08/10   11228.00   11228.00   10686.49   10719.94   17.10
2011/08/11   10729.85   11278.90   10729.85   11143.31   27.55
2011/08/12   11143.46   11346.67   11142.18   11269.02   30.88
2011/08/15   11269.85   11484.60   11269.85   11482.90   35.79
2011/08/16   11480.48   11488.01   11292.63   11405.93   37.05
2011/08/17   11392.01   11529.67   11322.30   11410.21   37.80
2011/08/18   11406.27   11406.50   10881.60   10990.58   34.53
2011/08/19   10989.75   11086.40   10801.41   10817.65   33.09
2011/08/22   10820.37   11020.55   10820.37   10854.65   36.17
2011/08/23   10854.58   11176.84   10854.43   11176.76   40.88
2011/08/24   11175.78   11331.57   11113.04   11320.71   49.10
2011/08/25   11321.02   11406.39   11106.76   11149.82   45.99
2011/08/26   11145.20   11326.43   10929.20   11284.54   57.41
2011/08/29   11286.65   11541.78   11286.58   11539.25   54.94
2011/08/30   11532.13   11630.07   11429.39   11559.95   66.65
2011/08/31   11560.48   11712.60   11528.08   11613.53   60.93
2011/09/01   11613.30   11716.84   11488.46   11493.57   55.23
2011/09/02   11492.06   11492.14   11211.35   11240.26   44.46
2011/09/06   11237.31   11237.46   10932.53   11139.30   43.98
2011/09/07   11137.63   11414.86   11137.63   11414.86   50.12
2011/09/08   11414.86   11477.30   11283.74   11295.81   57.03
2011/09/09   11294.60   11294.83   10935.64   10992.13   53.80
2011/09/12   10990.01   11062.03   10824.76   11061.12   54.43
2011/09/13   11054.99   11140.85   10987.18   11105.85   48.33
2011/09/14   11106.83   11386.78   10993.84   11246.73   48.25
2011/09/15   11247.72   11433.40   11247.49   11433.18   56.85
2011/09/16   11433.71   11532.47   11407.41   11509.09   55.59
2011/09/19   11506.67   11506.82   11255.25   11401.01   46.34
2011/09/20   11401.47   11550.22   11373.92   11408.66   45.96
2011/09/21   11408.58   11447.86   11117.28   11124.84   38.32
2011/09/22   11121.89   11122.12   10597.14   10733.83   33.92
2011/09/23   10732.77   10808.49   10638.73   10771.48   39.09
2011/09/26   10771.78   11057.49   10771.78   11043.86   47.94
2011/09/27   11045.23   11369.30   11045.23   11190.69   44.88
2011/09/28   11189.10   11317.08   10996.98   11010.90   43.66
2011/09/29   11012.79   11271.14   10965.45   11153.98   53.87
2011/09/30   11152.32   11152.39   10909.52   10913.38   46.72
2011/10/03   10912.10   10979.19   10653.34   10655.30   40.88
2011/10/04   10651.44   10825.44   10404.49   10808.71   41.16
2011/10/05   10800.47   10950.89   10738.10   10939.95   39.83
2011/10/06   10939.87   11132.60   10858.67   11123.33   42.37
2011/10/07   11123.41   11232.05   11051.13   11103.12   43.89
2011/10/10   11104.56   11433.33   11104.56   11433.18   50.41
2011/10/11   11432.80   11447.86   11365.67   11416.30   55.79
2011/10/12   11417.36   11625.30   11417.28   11518.85   67.68
2011/10/13   11518.09   11518.09   11377.82   11478.13   65.88
2011/10/14   11478.97   11646.83   11478.66   11644.49   64.17
2011/10/17   11643.35   11643.35   11378.35   11397.00   54.63
2011/10/18   11396.17   11652.74   11296.12   11577.05   62.76
2011/10/19   11577.54   11633.70   11469.17   11504.62   58.16
2011/10/20   11502.13   11581.25   11391.14   11541.78   66.20
2011/10/21   11543.22   11812.46   11542.84   11808.79   79.60
2011/10/24   11807.96   11940.75   11805.77   11913.62   79.09
2011/10/25   11912.63   11912.86   11682.52   11706.62   69.41
2011/10/26   11707.76   11891.21   11694.36   11869.04   69.08
2011/10/27   11872.07   12284.31   11872.07   12208.55   74.31
2011/10/28   12207.34   12251.92   12164.24   12231.11   70.31
2011/10/31   12229.22   12229.29   11954.41   11955.01   62.12
2011/11/01   11951.53   11951.76   11630.03   11657.96   52.89
2011/11/02   11658.49   11876.83   11658.49   11836.04   57.01
2011/11/03   11835.59   12065.93   11835.43   12044.47   57.71
2011/11/04   12043.41   12043.49   11850.31   11983.24   62.16
2011/11/07   11983.02   12074.44   11880.69   12068.39   60.61
2011/11/08   12187.51   12002.17   12002.17   12170.18   64.18
2011/11/09   12166.40   12166.40   11736.93   11780.94   54.44
2011/11/10   11780.03   11961.14   11779.88   11893.79   51.68
2011/11/11   11896.28   12179.72   11896.28   12153.68   54.46
2011/11/14   12153.00   12170.56   12027.03   12078.98   57.25
2011/11/15   12077.92   12165.11   12001.26   12096.16   54.70
2011/11/16   12084.74   12109.03   11890.57   11905.59   43.34
2011/11/17   11905.67   11948.43   11676.35   11770.73   40.34
2011/11/18   11768.98   11854.81   11755.82   11796.16   46.25
2011/11/21   11795.55   11795.70   11454.07   11547.31   47.31
2011/11/22   11542.39   11571.75   11433.97   11493.72   41.24
2011/11/23   11492.74   11492.82   11257.55   11257.55   30.22
2011/11/25   11251.88   11361.47   11231.56   11231.78   30.76
2011/11/28   11232.47   11562.10   11232.16   11523.01   37.35
2011/11/29   11523.01   11624.01   11517.04   11555.63   35.29
2011/11/30   11559.27   12045.68   11559.27   12045.68   55.99
2011/12/01   12022.37   12062.64   11974.62   12020.03   52.94
2011/12/02   12022.37   12146.68   12007.12   12019.42   46.29
2011/12/05   12021.54   12186.53   12021.46   12097.83   50.43
2011/12/06   12097.75   12215.71   12076.71   12150.13   51.35
2011/12/07   12144.41   12257.67   12060.37   12196.37   58.26
2011/12/08   12195.91   12195.91   11966.22   11997.70   56.20
2011/12/09   11996.03   12212.83   11995.51   12184.26   59.80
2011/12/12   12181.08   12181.38   11940.86   12021.39   62.53
2011/12/13   12018.66   12147.70   11904.38   11954.94   62.14
2011/12/14   11949.72   11950.02   11786.47   11823.48   65.79
2011/12/15   11825.29   11967.84   11825.22   11868.81   67.58
2011/12/16   11870.25   11968.18   11819.31   11866.39   61.29
2011/12/19   11866.54   11925.88   11735.19   11766.26   56.62
2011/12/20   11769.21   12117.13   11768.83   12103.58   51.98
2011/12/21   12103.28   12119.70   11999.44   12107.74   53.08
2011/12/22   12107.59   12182.71   12107.37   12169.65   55.09
2011/12/23   12169.80   12297.44   12169.80   12294.00   56.45
2011/12/27   12293.47   12328.47   12269.97   12291.35   54.79
2011/12/28   12288.85   12299.11   12140.17   12151.41   48.56
2011/12/29   12152.09   12293.96   12152.09   12287.04   59.66
2011/12/30   12286.13   12290.06   12213.78   12217.56   51.23

2010年 NYダウ時系列データ

2010年 NYダウ時系列データ
RSIは14日で算出

日付        始値      高値      安値       終値     RSI
2010/01/04   10430.69   10604.97   10430.69   10583.96   57.66
2010/01/05   10584.56   10584.56   10522.52   10572.02   54.95
2010/01/06   10564.72   10594.99   10546.55   10573.68   59.05
2010/01/07   10571.11   10612.37   10505.21   10606.86   61.91
2010/01/08   10606.40   10619.40   10554.33   10618.19   76.85
2010/01/11   10620.31   10676.23   10591.59   10663.99   77.81
2010/01/12   10662.86   10663.08   10568.84   10627.26   69.24
2010/01/13   10628.09   10709.26   10614.49   10680.77   69.40
2010/01/14   10680.16   10723.77   10666.86   10710.55   70.86
2010/01/15   10706.99   10709.94   10561.06   10609.65   57.09
2010/01/19   10608.37   10729.89   10591.97   10725.43   62.37
2010/01/20   10719.69   10719.92   10517.30   10603.15   53.49
2010/01/21   10603.91   10614.94   10374.69   10389.88   42.54
2010/01/22   10389.58   10389.58   10157.64   10172.98   38.95
2010/01/25   10175.10   10256.87   10171.77   10196.86   31.04
2010/01/26   10195.35   10285.13   10155.60   10194.29   31.31
2010/01/27   10194.29   10255.06   10104.36   10236.16   33.93
2010/01/28   10236.92   10258.83   10055.08   10120.46   28.53
2010/01/29   10122.04   10239.34   10043.75   10067.33   26.57
2010/02/01   10068.99   10190.89   10068.91   10185.53   30.81
2010/02/02   10186.13   10314.84   10173.59   10296.85   37.50
2010/02/03   10291.73   10307.20   10231.93   10270.55   34.13
2010/02/04   10273.12   10273.12   9998.03   10002.18   26.86
2010/02/05   10003.69   10031.96   9835.09   10012.23   29.25
2010/02/08   10005.43   10028.56   9904.09   9908.39   21.37
2010/02/09   9910.28   10139.43   9910.06   10058.64   31.27
2010/02/10   10055.46   10085.54   9962.96   10038.38   36.05
2010/02/11   10037.85   10161.57   9976.71   10144.19   48.74
2010/02/12   10137.23   10137.39   9983.82   10099.14   45.81
2010/02/16   10100.81   10279.54   10100.81   10268.81   52.80
2010/02/17   10261.48   10320.13   10261.48   10309.24   52.72
2010/02/18   10309.39   10406.58   10294.51   10392.90   60.45
2010/02/19   10387.77   10438.55   10339.17   10402.35   63.28
2010/02/22   10402.43   10433.64   10368.95   10383.38   58.51
2010/02/23   10383.16   10411.12   10267.83   10282.41   49.39
2010/02/24   10284.00   10393.51   10283.93   10374.16   54.26
2010/02/25   10366.60   10366.68   10185.83   10321.03   65.90
2010/02/26   10321.41   10353.45   10272.29   10325.26   65.69
2010/03/01   10326.10   10413.99   10326.10   10403.79   75.51
2010/03/02   10404.16   10456.92   10389.43   10405.98   71.11
2010/03/03   10406.28   10469.54   10376.58   10396.76   72.07
2010/03/04   10396.53   10452.38   10390.86   10444.14   69.89
2010/03/05   10445.13   10571.94   10445.05   10566.20   78.09
2010/03/08   10563.78   10587.74   10542.39   10552.52   70.96
2010/03/09   10552.24   10612.60   10533.93   10564.38   69.70
2010/03/10   10560.13   10601.79   10526.52   10567.33   65.37
2010/03/11   10560.98   10611.84   10507.17   10611.84   67.44
2010/03/12   10611.77   10644.95   10594.84   10624.69   70.30
2010/03/15   10623.41   10644.19   10570.51   10642.15   85.15
2010/03/16   10642.53   10693.99   10621.90   10685.98   83.62
2010/03/17   10686.36   10767.98   10686.36   10733.67   94.98
2010/03/18   10733.44   10784.00   10728.15   10779.17   95.40
2010/03/19   10780.00   10819.90   10694.22   10741.98   86.92
2010/03/22   10741.00   10809.85   10695.13   10785.89   88.02
2010/03/23   10787.18   10893.89   10784.76   10888.83   91.41
2010/03/24   10887.62   10887.84   10825.42   10836.15   82.66
2010/03/25   10837.51   10955.48   10834.19   10841.21   78.51
2010/03/26   10841.29   10909.38   10816.43   10850.36   81.17
2010/03/29   10849.23   10916.64   10849.23   10895.86   82.42
2010/03/30   10895.02   10940.22   10866.83   10907.42   82.72
2010/03/31   10907.34   10907.42   10832.83   10856.63   73.24
2010/04/01   10857.31   10956.39   10857.31   10927.07   75.85
2010/04/05   10927.45   10988.06   10923.97   10973.55   76.99
2010/04/06   10972.49   10987.38   10927.52   10969.99   74.69
2010/04/07   10961.95   10962.66   10845.45   10897.52   63.65
2010/04/08   10896.99   10949.36   10844.09   10927.07   62.71
2010/04/09   10926.92   11000.98   10926.92   10997.35   70.73
2010/04/12   10996.75   11029.77   10992.21   11005.97   68.91
2010/04/13   11006.72   11038.92   10947.77   11019.42   63.26
2010/04/14   11020.70   11125.22   11020.63   11123.11   76.52
2010/04/15   11122.96   11154.55   11096.20   11144.57   77.15
2010/04/16   11143.66   11153.79   10973.92   11018.66   62.40
2010/04/19   11018.36   11095.30   10977.85   11092.05   63.90
2010/04/20   11093.11   11146.08   11081.47   11117.06   64.56
2010/04/21   11116.91   11153.72   11071.34   11124.92   69.89
2010/04/22   11119.78   11149.86   11016.40   11134.29   66.88
2010/04/23   11132.18   11205.64   11105.65   11204.28   68.13
2010/04/26   11205.11   11258.01   11187.65   11205.03   68.62
2010/04/27   11203.67   11218.86   10973.17   10991.99   56.08
2010/04/28   10988.87   11078.52   10965.38   11045.27   57.35
2010/04/29   11045.64   11197.32   11041.64   11167.32   59.97
2010/04/30   11168.23   11197.93   10999.69   11008.61   50.05
2010/05/03   11009.60   11177.67   11009.60   11151.83   55.81
2010/05/04   11149.48   11149.48   10869.25   10926.77   42.06
2010/05/05   10918.40   10946.79   10814.84   10868.12   39.19
2010/05/06   10862.22   10879.76   9869.62   10520.32   33.42
2010/05/07   10519.42   10579.12   10241.23   10380.43   27.36
2010/05/10   10386.18   10835.17   10386.03   10785.14   41.48
2010/05/11   10780.00   10874.54   10685.38   10748.26   40.47
2010/05/12   10742.15   10909.08   10742.15   10896.91   44.39
2010/05/13   10896.61   10920.27   10771.69   10782.95   40.26
2010/05/14   10780.68   10780.75   10537.25   10620.16   37.42
2010/05/17   10616.98   10660.97   10436.06   10625.83   41.35
2010/05/18   10625.45   10718.86   10482.20   10510.95   37.75
2010/05/19   10505.70   10522.52   10324.66   10444.37   33.00
2010/05/20   10440.21   10440.21   10065.36   10068.01   29.95
2010/05/21   10063.93   10198.53   9918.82   10193.39   29.41
2010/05/24   10193.46   10196.41   10052.67   10066.57   30.70
2010/05/25   10061.43   10061.66   9774.48   10043.75   31.20
2010/05/26   10045.11   10179.03   9952.68   9974.45   35.75
2010/05/27   9971.73   10264.20   9971.73   10258.99   47.06
2010/05/28   10258.00   10258.00   10095.90   10136.63   31.77
2010/06/01   10133.94   10218.33   10013.90   10024.02   30.47
2010/06/02   10025.61   10254.22   10025.61   10249.54   33.24
2010/06/03   10250.67   10315.21   10175.02   10255.28   35.54
2010/06/04   10249.61   10249.69   9889.88   9931.97   32.67
2010/06/07   9931.75   9982.38   9810.30   9816.49   30.68
2010/06/08   9812.94   9953.66   9757.55   9939.98   36.42
2010/06/09   9941.57   10065.14   9867.73   9899.25   36.88
2010/06/10   9901.67   10185.83   9901.67   10172.53   52.66
2010/06/11   10166.78   10215.98   10082.71   10211.07   50.50
2010/06/14   10211.83   10328.67   10186.21   10190.89   53.54
2010/06/15   10192.40   10408.32   10192.40   10404.77   59.21
2010/06/16   10404.24   10429.03   10332.60   10409.46   61.46
2010/06/17   10409.98   10441.20   10319.22   10434.17   55.37
2010/06/18   10435.00   10483.44   10424.49   10450.64   60.23
2010/06/21   10452.46   10594.16   10395.55   10442.41   64.64
2010/06/22   10441.95   10493.57   10283.40   10293.52   51.65
2010/06/23   10293.30   10368.04   10227.24   10298.44   51.62
2010/06/24   10297.08   10298.06   10128.85   10152.80   59.37
2010/06/25   10153.48   10202.91   10081.08   10143.81   65.23
2010/06/28   10143.05   10201.93   10101.41   10138.52   60.41
2010/06/29   10135.72   10135.80   9811.92   9870.30   48.81
2010/06/30   9868.34   9908.92   9753.84   9774.02   30.24
2010/07/01   9773.27   9795.48   9621.89   9732.53   26.31
2010/07/02   9732.23   9770.87   9614.32   9686.48   25.65
2010/07/06   9689.21   9858.13   9659.01   9743.62   12.32
2010/07/07   9736.85   10026.60   9736.70   10018.28   32.98
2010/07/08   10019.26   10139.86   10019.26   10138.99   38.16
2010/07/09   10137.93   10201.77   10118.41   10198.03   40.23
2010/07/12   10199.24   10220.28   10146.49   10216.27   41.31
2010/07/13   10217.55   10407.82   10217.55   10363.02   52.74
2010/07/14   10370.96   10400.10   10303.00   10366.72   52.70
2010/07/15   10367.10   10379.74   10240.48   10359.31   59.06
2010/07/16   10356.20   10356.20   10079.58   10097.90   48.46
2010/07/19   10098.12   10187.28   10073.68   10154.43   50.65
2010/07/20   10151.48   10236.40   10007.76   10229.96   64.34
2010/07/21   10226.02   10265.54   10065.50   10120.53   63.69
2010/07/22   10121.81   10363.24   10121.81   10322.30   70.60
2010/07/23   10321.16   10441.95   10287.48   10424.62   74.78
2010/07/26   10424.17   10526.79   10414.40   10525.43   75.50
2010/07/27   10525.28   10578.33   10494.86   10537.69   70.45
2010/07/28   10525.28   10578.33   10494.86   10537.69   67.35
2010/07/29   10498.94   10584.99   10387.39   10467.16   61.61
2010/07/30   10465.19   10507.19   10347.50   10465.94   60.95
2010/08/02   10468.82   10692.20   10468.59   10674.38   62.92
2010/08/03   10673.92   10676.95   10600.96   10636.38   60.88
2010/08/04   10630.20   10702.99   10627.53   10680.43   62.55
2010/08/05   10679.67   10679.75   10612.85   10674.98   78.16
2010/08/06   10668.55   10668.70   10515.37   10653.56   75.25
2010/08/09   10654.62   10719.94   10649.40   10698.75   74.45
2010/08/10   10696.63   10700.71   10551.62   10644.25   78.98
2010/08/11   10631.82   10631.90   10367.33   10378.83   52.89
2010/08/12   10361.58   10361.65   10268.71   10319.95   44.37
2010/08/13   10320.33   10354.92   10285.44   10303.15   36.74
2010/08/16   10303.07   10333.12   10209.53   10302.01   35.82
2010/08/17   10297.63   10480.44   10297.47   10405.85   42.97
2010/08/18   10398.59   10472.30   10330.02   10415.54   47.13
2010/08/19   10411.15   10411.15   10216.19   10271.21   40.49
2010/08/20   10270.98   10270.98   10147.24   10213.62   23.46
2010/08/23   10215.51   10304.70   10170.29   10174.41   23.41
2010/08/24   10173.05   10173.05   9991.18   10040.45   16.61
2010/08/25   10040.15   10097.40   9937.98   10060.06   18.41
2010/08/26   10059.90   10104.71   9968.10   9985.81   17.46
2010/08/27   9982.18   10159.88   9936.62   10150.65   26.11
2010/08/30   10145.58   10150.57   10007.68   10009.73   24.28
2010/08/31   10006.42   10073.38   9941.84   10014.72   31.30
2010/09/01   10016.01   10279.08   10016.01   10269.47   47.90
2010/09/02   10270.08   10320.37   10253.96   10320.10   50.79
2010/09/03   10321.92   10451.15   10321.84   10447.93   55.57
2010/09/07   10446.80   10446.80   10332.40   10340.69   47.63
2010/09/08   10338.49   10426.70   10335.69   10387.01   49.01
2010/09/09   10388.14   10476.62   10386.63   10415.24   55.79
2010/09/10   10415.01   10471.28   10403.17   10462.77   60.11
2010/09/13   10458.60   10567.59   10458.60   10544.13   64.45
2010/09/14   10544.73   10588.32   10499.70   10526.49   70.86
2010/09/15   10526.42   10587.80   10480.78   10572.73   71.50
2010/09/16   10571.75   10603.69   10522.48   10594.83   76.68
2010/09/17   10595.51   10650.16   10567.36   10607.85   73.10
2010/09/20   10608.08   10774.13   10608.08   10753.62   87.42
2010/09/21   10753.39   10833.39   10717.74   10761.03   87.44
2010/09/22   10761.11   10805.38   10708.40   10739.31   80.73
2010/09/23   10738.48   10761.94   10640.92   10662.42   71.60
2010/09/24   10664.39   10865.78   10664.31   10860.26   73.92
2010/09/27   10860.03   10873.20   10809.62   10812.04   79.37
2010/09/28   10809.17   10886.21   10728.64   10858.14   79.37
2010/09/29   10857.98   10869.26   10798.88   10835.28   76.35
2010/09/30   10836.04   10948.88   10745.44   10788.05   70.40
2010/10/01   10789.72   10866.54   10780.64   10829.68   68.87
2010/10/04   10828.85   10853.71   10711.12   10751.27   63.80
2010/10/05   10752.78   10965.61   10752.63   10944.72   69.33
2010/10/06   10936.79   10974.16   10918.57   10967.65   69.36
2010/10/07   10968.41   10998.53   10892.76   10948.58   67.59
2010/10/08   10948.50   11032.17   10929.28   11006.48   64.35
2010/10/11   11006.93   11030.50   10977.90   11010.34   64.23
2010/10/12   11010.79   11053.21   10913.84   11020.40   66.28
2010/10/13   11022.82   11155.23   11022.07   11096.08   75.14
2010/10/14   11096.99   11112.20   11023.54   11094.57   67.56
2010/10/15   11096.01   11141.19   11010.68   11062.78   69.21
2010/10/18   11062.63   11159.05   11054.76   11143.69   70.78
2010/10/19   11139.60   11139.60   10917.62   10978.62   58.67
2010/10/20   10974.52   11152.88   10970.89   11107.97   67.54
2010/10/21   11105.24   11213.54   11066.19   11146.57   67.43
2010/10/22   11146.41   11159.05   11109.25   11132.56   72.54
2010/10/25   11133.40   11247.60   11132.34   11164.05   66.03
2010/10/26   11163.14   11184.82   11087.00   11169.46   65.11
2010/10/27   11168.40   11168.40   11020.82   11126.28   62.84
2010/10/28   11127.34   11179.34   11052.60   11113.95   58.32
2010/10/29   11120.45   11131.01   11075.80   11118.49   58.38
2010/11/01   11120.30   11244.27   11062.33   11124.62   58.12
2010/11/02   11125.22   11219.52   11125.22   11188.72   57.32
2010/11/03   11184.88   11226.64   11097.37   11215.13   59.20
2010/11/04   11216.65   11440.37   11216.65   11434.84   72.14
2010/11/05   11435.22   11451.53   11393.52   11444.08   69.53
2010/11/08   11439.54   11439.61   11362.53   11406.84   83.43
2010/11/09   11403.59   11421.14   11303.19   11346.75   70.92
2010/11/10   11342.81   11366.16   11255.02   11357.04   69.37
2010/11/11   11326.69   11326.77   11231.22   11283.10   62.45
2010/11/12   11281.28   11283.70   11143.84   11192.58   52.11
2010/11/15   11194.02   11280.90   11189.10   11201.97   52.40
2010/11/16   11194.70   11194.70   10978.93   11023.50   43.57
2010/11/17   11017.83   11042.16   10990.81   11007.88   43.35
2010/11/18   11010.49   11199.69   11010.34   11181.23   53.13
2010/11/19   11180.77   11206.17   11119.24   11203.55   53.89
2010/11/22   11201.66   11206.05   11054.53   11178.58   49.36
2010/11/23   11177.60   11180.17   10992.17   11036.37   41.55
2010/11/24   11037.35   11195.99   11037.35   11187.28   37.51
2010/11/26   11183.50   11183.50   11067.17   11092.00   33.70
2010/11/29   11083.75   11083.82   10929.28   11052.49   33.60
2010/11/30   11049.72   11062.63   10942.98   11006.02   34.04
2010/12/01   11007.23   11276.10   11007.23   11255.78   46.11
2010/12/02   11255.93   11373.80   11255.85   11362.41   52.93
2010/12/03   11361.88   11388.87   11318.82   11382.09   57.45
2010/12/06   11381.33   11392.08   11350.27   11362.19   56.26
2010/12/07   11363.85   11450.89   11354.09   11359.16   65.13
2010/12/08   11354.30   11389.09   11327.49   11372.48   66.48
2010/12/09   11370.36   11413.35   11331.50   11370.06   60.14
2010/12/10   11370.44   11413.69   11357.72   11410.32   60.90
2010/12/13   11406.16   11480.03   11405.33   11428.56   63.25
2010/12/14   11429.24   11514.08   11428.94   11476.54   75.84
2010/12/15   11475.64   11519.04   11445.67   11457.47   68.79
2010/12/16   11458.00   11514.84   11421.30   11499.25   80.53
2010/12/17   11499.02   11503.18   11451.00   11491.91   84.72
2010/12/20   11491.30   11517.07   11442.68   11478.13   89.22
2010/12/21   11478.36   11549.12   11478.29   11533.16   84.06
2010/12/22   11532.17   11566.99   11528.08   11559.49   80.12
2010/12/23   11559.11   11580.84   11542.62   11573.49   79.75
2010/12/27   11572.81   11573.19   11518.44   11555.03   80.25
2010/12/28   11554.80   11591.13   11541.14   11575.54   82.19
2010/12/29   11572.74   11625.00   11572.66   11585.38   82.03
2010/12/30   11585.30   11594.38   11551.93   11569.71   78.73
2010/12/31   11569.33   11597.41   11530.32   11577.51   76.58

2008年 NYダウ時系列データ

2008年 NYダウ時系列データ
RSIは14日で算出

日付        始値      高値      安値       終値     RSI
2008/01/03   13044.12   13137.93   13023.56   13056.72   36.31
2008/01/04   13046.56   13046.72   12789.04   12800.18   28.81
2008/01/07   12801.15   12884.15   12733.84   12827.49   28.04
2008/01/08   12820.90   12906.42   12565.41   12589.07   27.01
2008/01/09   12590.21   12738.64   12501.76   12735.31   36.54
2008/01/10   12733.11   12931.29   12632.15   12853.09   38.56
2008/01/11   12850.74   12851.14   12543.87   12606.30   34.02
2008/01/14   12613.78   12794.57   12613.70   12778.15   38.40
2008/01/15   12777.50   12777.50   12488.76   12501.11   27.27
2008/01/16   12476.81   12613.13   12392.27   12466.16   23.24
2008/01/17   12467.05   12517.61   12125.56   12159.21   20.12
2008/01/18   12159.94   12341.54   12022.48   12099.30   21.32
2008/01/22   12092.72   12092.72   11634.82   11971.19   19.94
2008/01/23   11969.08   12276.67   11644.81   12270.17   30.25
2008/01/24   12272.69   12399.18   12241.80   12378.61   35.96
2008/01/25   12391.70   12486.89   12183.68   12207.17   37.29
2008/01/28   12205.71   12386.01   12112.14   12383.89   41.07
2008/01/29   12385.19   12503.15   12346.99   12480.30   47.67
2008/01/30   12480.14   12681.41   12406.17   12442.83   43.45
2008/01/31   12438.28   12702.38   12249.93   12650.36   45.65
2008/02/01   12638.17   12767.74   12602.32   12743.19   53.18
2008/02/04   12743.11   12749.78   12621.83   12635.16   46.62
2008/02/05   12631.85   12631.93   12264.07   12265.13   44.65
2008/02/06   12257.25   12390.32   12178.15   12200.10   44.05
2008/02/07   12196.20   12332.52   12120.44   12247.00   52.26
2008/02/08   12248.47   12281.88   12103.37   12182.13   52.12
2008/02/11   12181.89   12252.12   12069.47   12240.01   57.09
2008/02/12   12241.56   12469.41   12241.56   12373.41   52.99
2008/02/13   12368.12   12573.13   12367.80   12552.24   54.84
2008/02/14   12551.51   12557.61   12361.46   12376.98   54.72
2008/02/15   12376.66   12376.66   12278.62   12348.21   48.94
2008/02/19   12349.59   12505.25   12304.08   12337.22   45.50
2008/02/20   12333.31   12464.06   12227.72   12427.26   49.54
2008/02/21   12426.85   12503.46   12247.34   12284.30   38.31
2008/02/22   12281.09   12397.79   12155.26   12381.02   38.47
2008/02/25   12380.77   12584.62   12341.04   12570.22   48.03
2008/02/26   12569.48   12734.18   12512.41   12684.92   65.04
2008/02/27   12683.54   12756.56   12609.37   12694.28   68.43
2008/02/28   12689.28   12689.44   12536.43   12582.18   61.92
2008/02/29   12579.58   12580.15   12223.57   12266.39   52.53
2008/03/03   12264.36   12281.37   12161.05   12258.90   50.59
2008/03/04   12259.14   12259.23   12032.42   12213.80   44.75
2008/03/05   12204.93   12349.67   12140.53   12254.99   39.23
2008/03/06   12254.59   12254.59   12026.07   12040.39   38.12
2008/03/07   12039.09   12094.21   11819.69   11893.69   35.19
2008/03/10   11893.04   11926.50   11731.60   11740.15   32.20
2008/03/11   11741.33   12160.80   11741.01   12156.81   43.24
2008/03/12   12148.61   12303.35   12092.25   12110.24   45.42
2008/03/13   12096.49   12215.35   11875.78   12145.74   43.62
2008/03/14   12146.39   12193.61   11832.72   11951.09   33.29
2008/03/17   11946.45   12076.22   11756.60   11972.25   29.69
2008/03/18   11975.92   12392.66   11975.84   12392.66   43.00
2008/03/19   12391.52   12461.53   12095.10   12099.66   39.69
2008/03/20   12102.43   12378.74   12097.87   12361.32   52.02
2008/03/24   12361.97   12622.07   12361.97   12548.64   55.80
2008/03/25   12547.34   12571.84   12449.08   12532.60   56.46
2008/03/26   12531.79   12531.95   12376.70   12422.86   53.29
2008/03/27   12421.88   12476.76   12293.34   12302.46   55.38
2008/03/28   12303.92   12382.16   12196.87   12216.40   56.81
2008/03/31   12215.92   12326.47   12176.11   12262.89   61.56
2008/04/01   12266.64   12659.82   12266.47   12654.36   61.10
2008/04/02   12651.67   12696.29   12555.17   12605.83   61.04
2008/04/03   12604.69   12675.12   12527.75   12626.03   60.78
2008/04/04   12626.35   12688.48   12528.16   12609.42   66.09
2008/04/07   12612.59   12733.66   12583.28   12612.43   65.79
2008/04/08   12602.66   12607.30   12525.80   12576.44   55.56
2008/04/09   12574.65   12621.55   12468.97   12527.26   65.30
2008/04/10   12526.78   12649.31   12497.22   12581.98   59.24
2008/04/11   12579.78   12580.27   12302.06   12325.42   41.03
2008/04/14   12324.77   12367.60   12280.40   12302.06   40.80
2008/04/15   12303.60   12387.79   12269.81   12362.47   47.44
2008/04/16   12371.51   12625.78   12371.51   12619.27   61.67
2008/04/17   12617.40   12656.56   12563.25   12620.49   65.90
2008/04/18   12626.76   12893.98   12626.76   12849.36   70.21
2008/04/21   12850.91   12850.91   12751.17   12825.02   57.87
2008/04/22   12825.02   12825.26   12656.56   12720.23   55.01
2008/04/23   12721.45   12837.39   12703.05   12763.22   55.91
2008/04/24   12764.68   12942.26   12706.63   12848.95   59.77
2008/04/25   12848.38   12909.20   12742.78   12891.86   61.04
2008/04/28   12890.72   12938.76   12857.50   12871.75   61.82
2008/04/29   12870.37   12889.83   12804.66   12831.94   62.26
2008/04/30   12831.45   13010.00   12808.98   12820.13   59.91
2008/05/01   12818.34   13029.05   12793.10   13010.00   80.22
2008/05/02   13012.53   13132.46   12981.83   13058.20   82.64
2008/05/05   13056.57   13058.45   12939.74   12969.54   75.56
2008/05/06   12968.89   13046.15   12863.20   13020.83   70.43
2008/05/07   13010.82   13036.71   12796.19   12814.35   58.17
2008/05/08   12814.84   12909.86   12794.81   12866.78   50.84
2008/05/09   12860.68   12861.41   12715.02   12745.88   46.38
2008/05/12   12745.55   12904.16   12740.50   12876.31   56.85
2008/05/13   12872.08   12891.37   12780.97   12832.18   53.00
2008/05/14   12825.12   12993.15   12825.12   12898.38   52.15
2008/05/15   12891.29   12999.50   12854.98   12992.66   54.25
2008/05/16   12992.74   13001.94   12893.49   12986.80   54.91
2008/05/19   12985.41   13136.69   12963.76   13028.16   58.43
2008/05/20   13026.04   13026.04   12781.78   12828.68   50.26
2008/05/21   12824.94   12862.47   12573.67   12601.19   35.08
2008/05/22   12597.69   12669.34   12591.34   12625.62   33.92
2008/05/23   12620.90   12621.96   12460.09   12479.63   32.55
2008/05/27   12479.63   12572.53   12442.59   12548.35   33.40
2008/05/28   12542.90   12601.93   12495.27   12594.03   41.26
2008/05/29   12593.87   12726.66   12554.70   12646.22   41.26
2008/05/30   12647.36   12689.70   12617.40   12638.32   45.31
2008/06/02   12637.67   12638.08   12427.77   12503.82   33.91
2008/06/03   12503.20   12554.05   12342.12   12402.85   32.28
2008/06/04   12391.86   12496.16   12338.78   12390.48   28.10
2008/06/05   12388.81   12610.96   12388.81   12604.45   34.84
2008/06/06   12602.74   12603.07   12192.06   12209.81   26.73
2008/06/09   12210.13   12331.86   12195.32   12280.32   28.03
2008/06/10   12277.71   12369.23   12206.96   12289.76   32.16
2008/06/11   12286.34   12286.67   12079.13   12083.77   32.61
2008/06/12   12076.93   12269.24   12076.93   12141.58   34.12
2008/06/13   12144.59   12310.28   12144.59   12307.35   44.45
2008/06/16   12306.86   12319.72   12212.25   12269.08   40.79
2008/06/17   12269.65   12322.82   12150.29   12160.30   36.21
2008/06/18   12158.68   12158.68   11993.64   12029.06   31.35
2008/06/19   12022.54   12114.79   11978.33   12063.09   32.89
2008/06/20   12062.19   12062.19   11818.83   11842.69   31.29
2008/6/23   11843.83   11886.25   11814.60   11842.36   33.19
2008/6/24   11842.36   11904.32   11725.52   11807.43   32.74
2008/6/25   11805.31   11924.19   11789.36   11811.83   23.17
2008/6/26   11808.57   11808.73   11453.42   11453.42   23.76
2008/6/27   11452.85   11485.25   11297.99   11346.51   18.37
2008/6/30   11345.70   11437.30   11287.56   11350.01   18.09
2008/7/1   11344.64   11407.90   11183.43   11382.26   22.99
2008/7/2   11382.34   11434.12   11214.37   11215.51   17.08
2008/7/3   11216.00   11337.48   11157.21   11288.54   11.13
2008/7/7   11289.19   11399.11   11120.74   11231.96   10.97
2008/7/8   11225.03   11391.13   11174.88   11384.21   21.70
2008/7/9   11381.93   11418.24   11141.99   11147.44   20.14
2008/7/10   11148.01   11270.30   11086.95   11229.02   22.65
2008/7/11   11226.17   11241.07   10977.68   11100.54   24.11
2008/7/14   11103.64   11239.04   11003.65   11055.19   23.37
2008/7/15   11050.80   11123.67   10827.71   10962.54   22.49
2008/7/16   10961.89   11244.17   10918.33   11239.28   34.21
2008/7/17   11238.39   11446.66   11209.56   11446.66   49.75
2008/7/18   11436.56   11510.82   11381.93   11496.57   54.64
2008/7/21   11495.02   11559.67   11423.94   11467.34   53.59
2008/7/22   11457.90   11616.66   11387.39   11602.50   56.35
2008/7/23   11603.39   11698.17   11558.29   11632.38   63.07
2008/7/24   11630.34   11634.49   11345.37   11349.28   51.68
2008/7/25   11341.14   11443.81   11325.10   11370.69   53.92
2008/7/28   11369.47   11369.55   11125.13   11131.08   43.18
2008/7/29   11133.44   11398.38   11128.06   11397.56   56.62
2008/7/30   11397.56   11586.62   11397.56   11583.69   58.89
2008/7/31   11577.99   11578.89   11363.69   11378.02   56.67
2008/8/1   11379.89   11425.73   11267.05   11326.32   56.48
2008/8/4   11326.32   11382.17   11221.53   11284.15   57.90
2008/8/5   11286.02   11615.93   11286.02   11615.77   59.01
2008/8/6   11603.64   11685.46   11521.32   11656.07   55.43
2008/8/7   11655.42   11655.58   11416.70   11431.43   48.39
2008/8/8   11432.09   11759.96   11388.04   11734.32   55.61
2008/8/11   11729.67   11867.11   11675.53   11782.35   53.91
2008/8/12   11781.70   11782.35   11601.52   11642.47   50.16
2008/8/13   11632.81   11633.78   11453.34   11532.96   54.09
2008/8/14   11532.07   11718.28   11450.89   11615.93   55.34
2008/8/15   11611.21   11709.89   11599.73   11659.90   62.68
2008/8/18   11659.65   11690.43   11434.12   11479.39   52.00
2008/8/19   11478.09   11478.17   11318.50   11348.55   43.88
2008/8/20   11345.94   11454.15   11290.58   11417.43   51.05
2008/8/21   11415.23   11476.21   11315.57   11430.21   52.92
2008/8/22   11426.79   11632.13   11426.79   11628.06   58.94
2008/8/25   11626.19   11626.27   11362.63   11386.25   43.67
2008/8/26   11383.56   11436.24   11340.41   11412.87   43.27
2008/8/27   11412.46   11554.46   11381.77   11502.51   52.11
2008/8/28   11499.87   11715.18   11499.79   11715.18   49.40
2008/8/29   11713.23   11713.23   11543.39   11543.55   43.02
2008/9/2   11545.63   11790.17   11471.90   11516.92   46.06
2008/9/3   11506.01   11554.38   11416.53   11532.88   50.00
2008/9/4   11532.48   11532.48   11176.02   11188.23   37.89
2008/9/5   11185.63   11245.15   11037.85   11220.96   37.50
2008/9/8   11224.87   11570.66   11224.79   11510.74   50.85
2008/9/9   11514.73   11577.50   11230.73   11230.73   47.09
2008/9/10   11233.91   11380.63   11215.26   11268.92   46.27
2008/9/11   11264.44   11445.68   11098.67   11433.71   50.09
2008/9/12   11429.32   11459.93   11280.40   11421.99   44.71
2008/9/15   11416.37   11416.45   10917.51   10917.51   39.42
2008/9/16   10905.62   11093.22   10742.70   11059.02   42.41
2008/9/17   11056.58   11057.31   10595.90   10609.66   33.39
2008/9/18   10609.01   11076.44   10459.44   11019.69   37.94
2008/9/19   11027.51   11483.05   11026.70   11388.44   47.50
2008/9/22   11394.42   11394.58   10992.20   11015.69   42.70
2008/9/23   11015.69   11143.21   10833.94   10854.17   40.50
2008/9/24   10850.02   10928.40   10753.57   10825.17   44.44
2008/9/25   10827.17   11129.19   10827.01   11022.06   47.10
2008/9/26   11019.04   11168.06   10868.82   11143.13   44.35
2008/9/29   11139.62   11139.94   10365.45   10365.45   38.46
2008/9/30   10371.58   10868.90   10371.42   10850.66   45.01
2008/10/01   10847.40   10882.52   10631.95   10831.07   42.55
2008/10/02   10825.54   10825.54   10439.52   10482.85   39.29
2008/10/03   10483.96   10796.26   10310.25   10325.38   42.67
2008/10/06   10322.52   10322.76   9525.32   9955.50   37.06
2008/10/07   9955.42   10124.03   9436.67   9447.11   36.56
2008/10/08   9437.23   9628.07   9194.78   9258.10   28.54
2008/10/09   9261.69   9448.14   8579.19   8579.19   18.18
2008/10/10   8568.67   8901.28   7882.51   8451.19   19.25
2008/10/13   8462.42   9427.99   8462.18   9387.61   35.16
2008/10/14   9388.97   9794.37   9085.43   9310.99   34.82
2008/10/15   9301.91   9308.76   8530.12   8577.91   27.88
2008/10/16   8577.04   9013.27   8197.67   8979.26   31.36
2008/10/17   8975.35   9281.12   8718.25   8852.22   35.32
2008/10/20   8852.30   9266.63   8852.22   9265.43   34.40
2008/10/21   9262.80   9284.55   9004.27   9033.66   33.03
2008/10/22   9027.84   9027.84   8335.30   8519.21   32.02
2008/10/23   8519.77   8795.99   8243.55   8691.25   35.07
2008/10/24   8683.21   8683.21   8187.48   8378.95   35.45
2008/10/27   8375.92   8599.10   8143.59   8175.77   37.56
2008/10/28   8178.72   9082.08   8174.73   9065.12   48.33
2008/10/29   9062.33   9363.32   8890.29   8990.96   53.94
2008/10/30   9004.66   9266.47   8976.87   9180.69   56.91
2008/10/31   9179.09   9454.36   9119.20   9325.01   49.29
2008/11/3   9326.04   9410.55   9255.48   9319.83   50.10
2008/11/4   9323.89   9653.95   9323.89   9625.28   63.14
2008/11/5   9616.60   9616.60   9111.47   9139.27   51.96
2008/11/6   9134.01   9155.44   8637.17   8695.79   48.21
2008/11/7   8696.03   8961.57   8696.03   8943.81   46.19
2008/11/10   8946.60   9159.58   8760.46   8870.54   48.00
2008/11/11   8864.32   8867.91   8560.71   8693.96   52.35
2008/11/12   8684.52   8684.60   8265.29   8282.66   44.84
2008/11/13   8281.14   8876.59   7965.42   8835.25   55.43
2008/11/14   8822.19   8923.18   8469.99   8497.31   53.71
2008/11/17   8494.84   8571.30   8246.89   8273.58   39.22
2008/11/18   8273.34   8477.95   8105.44   8424.75   42.44
2008/11/19   8420.69   8504.64   7987.08   7997.28   35.15
2008/11/20   7995.53   8187.40   7506.97   7552.29   29.32
2008/11/21   7552.37   8071.75   7449.38   8046.42   36.67
2008/11/24   8048.09   8599.02   8048.09   8443.39   37.86
2008/11/25   8445.14   8607.38   8281.46   8479.47   42.54
2008/11/26   8464.49   8726.61   8311.17   8726.61   50.36
2008/11/28   8724.70   8831.35   8672.69   8829.04   48.58
2008/12/01   8826.89   8827.05   8141.36   8149.09   42.28
2008/12/02   8153.75   8437.17   8143.51   8419.09   47.12
2008/12/03   8409.14   8624.19   8234.15   8591.69   53.40
2008/12/04   8587.07   8631.99   8259.40   8376.24   44.53
2008/12/05   8376.08   8686.47   8118.50   8635.42   51.67
2008/12/08   8637.65   9026.41   8637.49   8934.18   57.87
2008/12/09   8934.10   8934.10   8651.74   8691.33   53.11
2008/12/10   8693.00   8879.22   8646.33   8761.42   59.72
2008/12/11   8750.13   8809.45   8512.76   8565.09   63.75
2008/12/12   8563.10   8682.57   8347.81   8629.68   58.97
2008/12/15   8628.81   8676.28   8469.03   8564.53   52.08
2008/12/16   8565.65   8958.79   8565.65   8924.14   56.87
2008/12/17   8921.91   8961.26   8778.07   8824.34   51.59
2008/12/18   8823.94   8883.36   8527.41   8604.99   46.54
2008/12/19   8606.50   8787.23   8550.43   8579.11   58.43
2008/12/22   8573.37   8601.41   8372.02   8519.77   52.19
2008/12/23   8518.65   8604.12   8391.30   8419.49   46.26
2008/12/24   8416.86   8498.50   8416.86   8468.48   52.22
2008/12/26   8468.71   8533.07   8461.78   8515.55   46.89
2008/12/29   8515.87   8530.68   8364.06   8483.93   36.23
2008/12/30   8487.51   8675.24   8487.51   8668.39   49.30
2008/12/31   8666.48   8842.66   8664.89   8776.39   50.49

2007年 NYダウ時系列データ

2007年 NYダウ時系列データ
RSIは14日で算出

日付        始値      高値      安値       終値     RSI
2007/01/03   12459.54   12580.35   12404.82   12474.52   63.77
2007/01/04   12473.16   12510.41   12403.86   12480.69   65.77
2007/01/05   12480.05   12480.13   12365.41   12398.01   56.62
2007/01/08   12392.01   12445.92   12337.37   12423.49   50.56
2007/01/09   12424.77   12466.43   12369.17   12416.60   47.04
2007/01/10   12417.00   12451.61   12355.63   12442.16   50.00
2007/01/11   12442.96   12544.46   12442.96   12514.98   53.75
2007/01/12   12514.66   12561.04   12489.66   12556.08   57.49
2007/01/16   12555.84   12585.08   12538.93   12582.59   63.62
2007/01/17   12571.46   12614.00   12550.55   12577.15   72.58
2007/01/18   12575.06   12611.91   12547.34   12567.93   67.38
2007/01/19   12567.93   12586.84   12523.55   12565.53   57.73
2007/01/22   12566.33   12572.58   12450.89   12477.16   47.39
2007/01/23   12477.81   12554.23   12468.35   12533.80   57.82
2007/01/24   12534.37   12623.45   12531.08   12621.77   63.87
2007/01/25   12621.77   12622.65   12487.34   12502.56   51.84
2007/01/26   12503.28   12539.09   12431.34   12487.02   57.80
2007/01/29   12487.10   12542.70   12481.49   12490.78   56.22
2007/01/30   12492.23   12538.45   12459.46   12523.31   59.35
2007/01/31   12520.03   12657.02   12505.20   12621.69   63.78
2007/02/01   12617.20   12682.57   12616.08   12673.68   62.59
2007/02/02   12673.84   12683.93   12638.35   12653.49   58.09
2007/02/05   12653.41   12681.21   12629.86   12661.74   56.76
2007/02/06   12661.66   12680.57   12633.94   12666.31   57.59
2007/02/07   12656.86   12700.28   12630.50   12666.87   58.54
2007/02/08   12665.67   12665.83   12575.86   12637.63   55.98
2007/02/09   12638.03   12675.68   12545.10   12580.83   58.94
2007/02/12   12580.11   12607.51   12536.21   12552.55   51.79
2007/02/13   12549.19   12658.22   12549.19   12654.85   52.97
2007/02/14   12651.29   12759.40   12651.21   12741.86   72.22
2007/02/15   12741.70   12779.03   12728.72   12765.01   75.50
2007/02/16   12764.13   12769.17   12744.02   12767.57   75.45
2007/02/20   12766.85   12795.93   12704.68   12786.64   74.81
2007/02/21   12782.87   12782.87   12707.17   12738.41   62.24
2007/02/22   12735.77   12763.73   12650.61   12686.02   51.45
2007/02/23   12679.89   12682.13   12628.02   12647.48   49.50
2007/02/26   12647.88   12697.23   12608.47   12632.26   47.24
2007/02/27   12628.90   12629.38   12086.06   12216.24   25.57
2007/02/28   12214.92   12353.47   12186.04   12268.63   29.48
2007/03/01   12265.59   12289.22   12059.54   12234.34   29.33
2007/03/02   12233.78   12247.40   12107.37   12114.10   27.55
2007/03/05   12111.61   12188.84   12039.11   12050.41   26.62
2007/03/06   12051.17   12224.41   12050.61   12207.59   30.20
2007/03/07   12204.46   12256.94   12178.99   12192.45   24.03
2007/03/08   12193.33   12303.64   12193.33   12260.70   27.13
2007/03/09   12262.06   12330.88   12228.50   12276.32   27.98
2007/03/12   12275.68   12349.95   12246.52   12318.62   29.43
2007/03/13   12307.49   12307.57   12071.48   12075.96   25.13
2007/03/14   12074.52   12142.94   11939.61   12133.40   29.29
2007/03/15   12133.16   12188.12   12105.92   12159.68   31.54
2007/03/16   12160.16   12190.36   12082.13   12110.41   30.75
2007/03/19   12110.41   12234.67   12110.41   12226.17   50.42
2007/03/20   12226.81   12294.03   12213.11   12288.10   50.88
2007/03/21   12288.98   12480.45   12263.51   12447.52   58.87
2007/03/22   12446.72   12476.28   12408.51   12461.14   65.90
2007/03/23   12460.50   12511.05   12448.65   12481.01   70.59
2007/03/26   12480.37   12486.78   12367.17   12469.07   64.51
2007/03/27   12468.59   12468.67   12377.27   12397.29   60.66
2007/03/28   12396.49   12396.49   12257.42   12300.36   51.97
2007/03/29   12301.48   12381.91   12267.59   12348.75   53.49
2007/03/30   12348.91   12416.68   12242.60   12354.35   51.78
2007/04/02   12354.52   12394.98   12324.28   12382.30   69.97
2007/04/03   12379.05   12534.27   12379.05   12510.30   72.52
2007/04/04   12511.36   12541.51   12495.75   12530.05   72.32
2007/04/05   12523.22   12572.47   12500.39   12560.20   77.70
2007/04/09   12562.64   12593.60   12555.32   12569.14   74.32
2007/04/10   12568.49   12588.56   12549.47   12573.85   72.06
2007/04/11   12573.12   12580.03   12455.85   12484.62   53.28
2007/04/12   12483.64   12557.35   12428.22   12552.96   57.27
2007/04/13   12551.91   12615.38   12530.21   12612.13   59.76
2007/04/16   12611.64   12731.18   12611.31   12720.46   66.36
2007/04/17   12719.56   12790.02   12707.45   12773.04   75.13
2007/04/18   12771.08   12838.46   12728.99   12803.84   86.95
2007/04/19   12799.77   12830.08   12734.92   12808.63   86.07
2007/04/20   12811.15   12966.29   12810.17   12961.98   88.67
2007/04/23   12961.49   12983.92   12916.63   12919.40   83.52
2007/04/24   12919.64   12989.86   12901.68   12953.94   81.35
2007/04/25   12951.42   13107.45   12951.42   13089.89   83.98
2007/04/26   13088.84   13132.80   13068.12   13105.50   83.70
2007/04/27   13104.04   13148.00   13073.40   13120.94   83.82
2007/04/30   13120.21   13162.06   13061.53   13062.91   78.13
2007/05/01   13062.75   13137.76   13041.30   13136.14   88.15
2007/05/02   13133.94   13256.33   13130.53   13211.88   88.26
2007/05/03   13206.65   13246.82   13196.03   13241.38   87.86
2007/05/04   13243.08   13284.53   13228.78   13264.62   86.46
2007/05/07   13264.13   13317.69   13260.80   13312.97   86.36
2007/05/08   13309.40   13314.43   13237.56   13309.07   85.29
2007/05/09   13300.62   13369.29   13278.35   13362.87   86.23
2007/05/10   13359.05   13359.13   13210.90   13215.13   66.62
2007/05/11   13212.20   13333.45   13212.04   13326.22   74.60
2007/05/14   13325.81   13383.76   13297.04   13346.78   74.13
2007/05/15   13346.05   13481.60   13339.47   13383.84   70.58
2007/05/16   13374.13   13489.57   13363.93   13487.53   73.81
2007/05/17   13486.96   13516.71   13447.79   13476.72   72.30
2007/05/18   13476.40   13558.48   13476.40   13556.53   80.12
2007/05/21   13556.53   13586.03   13529.14   13542.88   76.74
2007/05/22   13544.99   13586.68   13528.98   13539.95   73.83
2007/05/23   13540.84   13609.76   13505.17   13525.65   71.13
2007/05/24   13522.60   13624.55   13423.90   13441.13   61.98
2007/05/25   13441.94   13516.14   13440.07   13507.28   62.89
2007/05/29   13507.28   13564.66   13465.35   13521.34   63.91
2007/05/30   13517.89   13636.09   13456.73   13633.08   66.46
2007/05/31   13633.00   13673.07   13614.72   13627.64   80.50
2007/06/01   13628.69   13692.00   13624.39   13668.11   78.21
2007/06/04   13667.21   13690.38   13618.78   13676.32   77.74
2007/06/05   13673.19   13673.51   13551.00   13595.46   66.56
2007/06/06   13590.66   13591.07   13437.31   13465.67   48.26
2007/06/07   13463.48   13480.22   13259.82   13266.73   37.60
2007/06/08   13267.14   13431.22   13251.53   13424.39   42.84
2007/06/11   13423.74   13478.11   13381.64   13424.96   43.55
2007/06/12   13424.39   13449.50   13294.61   13295.01   38.25
2007/06/13   13287.62   13485.12   13287.62   13482.35   48.19
2007/06/14   13482.43   13581.61   13479.35   13553.72   54.65
2007/06/15   13556.65   13688.66   13556.49   13639.48   55.40
2007/06/18   13639.00   13667.94   13608.76   13612.98   53.72
2007/06/19   13611.68   13652.17   13577.22   13635.42   50.08
2007/06/20   13636.56   13674.36   13483.25   13489.42   44.59
2007/06/21   13486.66   13564.21   13398.87   13545.84   45.27
2007/06/22   13545.03   13545.11   13359.69   13360.26   39.28
2007/06/25   13360.09   13488.77   13299.78   13352.05   41.32
2007/06/26   13352.37   13452.52   13308.72   13337.66   45.03
2007/06/27   13336.93   13433.01   13259.86   13427.73   56.81
2007/06/28   13427.48   13498.29   13389.28   13422.28   49.85
2007/06/29   13422.61   13524.54   13314.00   13408.62   49.13
2007/07/02   13409.60   13537.87   13409.52   13535.43   61.50
2007/07/03   13531.53   13591.69   13531.53   13577.30   55.25
2007/07/05   13576.24   13580.06   13513.49   13565.84   50.78
2007/07/06   13559.01   13633.63   13537.95   13611.68   48.29
2007/07/09   13612.66   13670.46   13609.00   13649.97   52.29
2007/07/10   13648.59   13649.24   13496.17   13501.70   42.85
2007/07/11   13500.40   13590.95   13474.79   13577.87   55.16
2007/07/12   13579.33   13869.94   13579.17   13861.73   64.55
2007/07/13   13859.86   13932.29   13845.88   13907.25   78.92
2007/07/16   13907.09   13989.11   13894.98   13950.98   80.50
2007/07/17   13951.96   14021.95   13942.85   13971.55   82.05
2007/07/18   13955.05   13965.94   13823.60   13918.22   75.81
2007/07/19   13918.79   14015.85   13918.79   14000.41   78.10
2007/07/20   14000.73   14009.27   13797.67   13851.08   69.06
2007/07/23   13851.73   13973.99   13851.73   13943.42   68.10
2007/07/24   13940.90   13940.99   13701.59   13716.95   55.39
2007/07/25   13718.25   13822.22   13674.84   13785.07   58.04
2007/07/26   13783.12   13783.45   13335.30   13473.57   45.82
2007/07/27   13472.68   13520.80   13265.47   13265.47   39.41
2007/07/30   13266.21   13397.73   13219.14   13358.31   45.95
2007/07/31   13360.66   13498.53   13199.79   13211.99   40.02
2007/08/01   13211.09   13393.02   13132.65   13362.37   35.26
2007/08/02   13357.82   13503.33   13350.42   13463.33   37.30
2007/08/03   13462.25   13471.79   13175.24   13181.91   30.64
2007/08/06   13183.13   13470.16   13158.58   13468.78   38.85
2007/08/07   13467.72   13608.11   13347.17   13504.30   40.76
2007/08/08   13497.23   13695.82   13484.79   13657.86   42.61
2007/08/09   13652.33   13652.33   13270.68   13270.68   38.60
2007/08/10   13270.59   13306.52   13057.86   13239.54   35.86
2007/08/13   13238.24   13338.15   13219.46   13236.53   39.38
2007/08/14   13235.72   13269.78   13018.27   13028.92   34.25
2007/08/15   13021.93   13119.32   12834.24   12861.47   36.45
2007/08/16   12859.52   12885.85   12517.94   12845.78   39.85
2007/08/17   12848.05   13167.68   12847.81   13079.08   43.68
2007/08/20   13078.51   13181.66   12982.75   13121.35   47.85
2007/08/21   13120.05   13178.33   13052.17   13090.86   43.16
2007/08/22   13088.26   13248.08   13088.26   13236.13   44.40
2007/08/23   13237.27   13298.64   13169.15   13235.88   51.58
2007/08/24   13231.78   13381.47   13208.65   13378.87   47.21
2007/08/27   13377.16   13387.33   13305.55   13322.13   44.36
2007/08/28   13318.43   13318.60   13034.78   13041.85   32.31
2007/08/29   13043.07   13293.44   13043.07   13289.29   50.56
2007/08/30   13287.91   13315.14   13184.59   13238.73   49.93
2007/08/31   13240.84   13428.95   13240.84   13357.74   53.45
2007/09/04   13358.39   13494.06   13317.50   13448.86   62.92
2007/09/05   13442.85   13443.17   13248.24   13305.47   63.86
2007/09/06   13306.44   13398.71   13274.82   13363.35   65.77
2007/09/07   13360.74   13360.83   13082.17   13113.38   51.02
2007/09/10   13116.39   13207.19   13021.93   13127.85   50.18
2007/09/11   13129.40   13325.95   13129.15   13308.39   56.09
2007/09/12   13298.31   13360.01   13263.03   13291.65   51.66
2007/09/13   13292.38   13469.27   13292.38   13424.88   55.26
2007/09/14   13421.39   13459.75   13323.84   13442.52   51.89
2007/09/17   13441.95   13451.54   13362.37   13403.42   52.46
2007/09/18   13403.18   13739.96   13403.18   13739.39   70.53
2007/09/19   13740.61   13867.50   13739.88   13815.56   67.23
2007/09/20   13813.52   13822.14   13741.01   13766.70   67.32
2007/09/21   13768.33   13877.17   13768.25   13820.19   65.84
2007/09/24   13821.57   13874.41   13750.93   13759.06   60.85
2007/09/25   13757.84   13787.19   13696.31   13778.65   68.12
2007/09/26   13779.30   13915.79   13779.30   13878.15   69.11
2007/09/27   13879.53   13920.42   13868.15   13912.94   85.32
2007/09/28   13912.94   13924.81   13850.27   13895.63   83.86
2007/10/01   13895.71   14115.51   13893.51   14087.55   84.01
2007/10/02   14087.14   14107.47   14012.11   14047.31   82.36
2007/10/03   14038.86   14038.94   13947.73   13968.05   74.41
2007/10/04   13967.89   14010.41   13951.63   13974.31   74.13
2007/10/05   13969.07   14124.54   13968.83   14066.01   78.70
2007/10/08   14065.36   14067.96   14009.67   14043.73   68.13
2007/10/09   14043.73   14166.97   14034.39   14164.53   69.78
2007/10/10   14165.02   14165.02   14009.51   14078.69   66.99
2007/10/11   14079.10   14198.10   13950.25   14015.12   60.53
2007/10/12   14016.34   14101.77   14013.74   14093.08   67.64
2007/10/15   14092.43   14118.52   13904.32   13984.80   60.00
2007/10/16   13986.34   13992.03   13877.90   13912.94   51.77
2007/10/17   13920.66   14012.84   13774.67   13892.54   49.04
2007/10/18   13887.90   13913.75   13820.35   13888.96   49.69
2007/10/19   13888.47   13888.47   13511.94   13522.02   25.62
2007/10/22   13521.62   13587.22   13407.49   13566.97   29.38
2007/10/23   13568.93   13684.60   13540.88   13676.23   37.77
2007/10/24   13675.58   13690.45   13470.16   13675.25   37.42
2007/10/25   13677.85   13741.26   13547.63   13671.92   32.09
2007/10/26   13675.66   13811.25   13675.25   13806.70   40.23
2007/10/29   13807.35   13901.40   13805.31   13870.26   37.28
2007/10/30   13869.04   13869.29   13778.41   13792.47   37.54
2007/10/31   13792.06   13962.53   13767.68   13930.01   46.56
2007/11/01   13924.16   13924.16   13548.93   13567.87   32.60
2007/11/02   13569.90   13632.90   13446.02   13595.10   36.35
2007/11/05   13592.58   13618.27   13446.91   13543.40   36.86
2007/11/06   13542.34   13669.72   13511.86   13660.94   42.31
2007/11/07   13646.72   13647.29   13285.63   13300.02   34.19
2007/11/08   13299.70   13354.00   13079.48   13266.29   41.65
2007/11/09   13261.17   13262.14   13017.30   13042.74   34.64
2007/11/12   13039.16   13162.64   12981.04   12987.55   29.17
2007/11/13   13261.17   13319.45   12975.11   13042.74   31.47
2007/11/14   13305.47   13367.17   13197.84   13231.01   38.33
2007/11/15   13230.68   13262.14   13055.83   13110.05   31.43
2007/11/16   13109.48   13211.17   13050.55   13176.79   31.54
2007/11/19   13176.30   13176.30   12937.63   12958.44   29.35
2007/11/20   12955.92   13107.37   12839.68   13010.14   26.21
2007/11/21   13006.65   13007.71   12786.03   12799.04   28.43
2007/11/23   12796.07   12980.88   12796.07   12980.88   34.15
2007/11/26   12979.99   13037.30   12724.09   12743.44   31.18
2007/11/27   12744.78   12991.85   12744.78   12958.44   34.18
2007/11/28   12958.04   13325.87   12958.04   13289.45   49.77
2007/11/29   13287.91   13346.27   13214.75   13311.73   51.05
2007/11/30   13314.25   13466.99   13281.65   13371.72   58.19
2007/12/03   13368.22   13407.24   13296.28   13314.57   58.13
2007/12/04   13311.24   13316.28   13237.59   13248.73   55.10
2007/12/05   13244.01   13460.24   13244.01   13444.96   55.28
2007/12/06   13445.85   13632.90   13426.18   13619.89   62.23
2007/12/07   13618.27   13668.10   13601.36   13625.58   61.09
2007/12/10   13623.55   13754.02   13623.55   13727.03   70.12
2007/12/11   13726.87   13780.11   13413.74   13432.77   59.82
2007/12/12   13434.80   13704.52   13321.64   13473.90   67.01
2007/12/13   13473.98   13527.63   13353.92   13517.96   64.55
2007/12/14   13515.11   13515.36   13332.13   13339.85   66.68
2007/12/17   13339.20   13339.45   13158.42   13167.20   55.96
2007/12/18   13168.66   13279.46   13092.00   13232.47   48.03
2007/12/19   13231.98   13300.43   13146.79   13207.27   46.45
2007/12/20   13206.46   13288.40   13153.62   13245.64   45.64
2007/12/21   13241.66   13473.98   13241.57   13450.65   54.20
2007/12/24   13450.73   13563.48   13449.27   13549.33   59.14
2007/12/26   13547.95   13563.32   13492.68   13551.69   53.66
2007/12/27   13549.17   13551.04   13349.28   13359.61   41.07
2007/12/28   13361.23   13451.38   13298.15   13365.87   41.07
2007/12/31   13364.16   13364.73   13246.53   13264.82   34.17

2012年 日経平均時系列データ

2012年 日経平均時系列データ
RSIは14日で算出

日付        始値      高値      安値       終値     RSI
2012/01/04   8549.54   8581.45   8547.70   8560.11   44.95
2012/01/05   8515.66   8519.16   8481.83   8488.71   46.40
2012/01/06   8488.98   8488.98   8349.33   8390.35   43.41
2012/01/10   8422.99   8450.59   8405.18   8422.26   52.42
2012/01/11   8440.96   8463.72   8426.03   8447.88   52.53
2012/01/12   8423.10   8426.83   8360.33   8385.59   55.27
2012/01/13   8471.10   8509.76   8458.68   8500.02   58.88
2012/01/16   8409.79   8409.79   8352.23   8378.36   45.52
2012/01/17   8420.12   8475.66   8413.22   8466.40   53.78
2012/01/18   8458.29   8595.78   8446.09   8550.58   53.78
2012/01/19   8596.68   8668.94   8596.68   8639.68   60.06
2012/01/20   8751.18   8791.39   8725.32   8766.36   65.60
2012/01/23   8753.91   8795.27   8744.54   8765.90   67.13
2012/01/24   8815.36   8825.09   8768.51   8785.33   65.95
2012/01/25   8842.01   8911.62   8816.09   8883.69   65.72
2012/01/26   8890.49   8894.60   8834.93   8849.47   68.17
2012/01/27   8851.02   8886.02   8810.89   8841.22   74.97
2012/01/30   8803.79   8832.48   8774.23   8793.05   70.18
2012/01/31   8781.44   8836.68   8776.65   8802.51   69.62
2012/02/01   8789.06   8830.28   8780.10   8809.79   74.97
2012/02/02   8865.28   8893.22   8849.25   8876.82   73.50
2012/02/03   8849.17   8877.57   8825.98   8831.93   81.32
2012/02/06   8939.99   8949.32   8916.94   8929.20   81.55
2012/02/07   8904.16   8928.44   8887.19   8917.52   77.72
2012/02/08   8971.88   9015.59   8956.78   9015.59   78.02
2012/02/09   8996.13   9018.49   8942.87   9002.24   71.17
2012/02/10   9010.53   9016.97   8947.17   8947.17   64.75
2012/02/13   8954.03   9023.50   8948.54   8999.18   66.56
2012/02/14   8978.72   9072.08   8972.74   9052.07   64.04
2012/02/15   9108.84   9314.37   9107.68   9260.34   76.55
2012/02/16   9232.38   9308.93   9214.23   9238.10   75.19
2012/02/17   9371.12   9435.03   9369.25   9384.17   83.37
2012/02/20   9534.03   9549.31   9462.67   9485.09   84.93
2012/02/21   9458.68   9517.04   9440.41   9463.02   82.94
2012/02/22   9459.74   9564.05   9442.58   9554.00   83.34
2012/02/23   9549.77   9609.84   9513.65   9595.57   87.74
2012/02/24   9594.85   9647.38   9576.21   9647.38   87.17
2012/02/27   9726.20   9736.11   9628.25   9633.93   87.08
2012/02/28   9567.12   9722.52   9528.77   9722.52   86.96
2012/02/29   9771.62   9866.41   9706.22   9723.24   88.17
2012/03/01   9771.34   9865.75   9666.02   9707.37   91.96
2012/03/02   9797.05   9803.75   9729.24   9777.03   92.11
2012/03/05   9756.98   9792.14   9673.75   9698.59   84.12
2012/03/06   9704.61   9732.89   9602.84   9637.63   73.63
2012/03/07   9509.10   9603.19   9509.10   9576.06   70.14
2012/03/08   9674.94   9768.96   9659.15   9768.96   71.71
2012/03/09   9911.07   10007.62   9853.18   9929.74   73.50
2012/03/12   10015.92   10021.51   9889.86   9889.86   72.13
2012/03/13   9921.25   10011.88   9888.30   9899.08   69.56
2012/03/14   10064.12   10115.79   10050.52   10050.52   72.89
2012/03/15   10115.40   10158.74   10077.55   10123.28   73.45
2012/03/16   10110.57   10148.47   10090.09   10129.83   74.57
2012/03/19   10150.85   10172.64   10134.48   10141.99   72.48
2012/03/21   10100.87   10132.02   10073.90   10086.49   68.35
2012/03/22   10055.16   10136.85   10052.50   10127.08   70.71
2012/03/23   10014.87   10031.96   9999.37   10011.47   61.03
2012/03/26   10040.10   10056.20   10016.05   10018.24   66.12
2012/03/27   10152.90   10255.15   10152.25   10255.15   76.48
2012/03/28   10153.51   10197.80   10124.28   10182.57   75.82
2012/03/29   10134.78   10147.04   10084.77   10114.79   66.47
2012/03/30   10089.10   10111.09   10033.19   10083.56   58.30
2012/04/02   10161.72   10190.35   10109.87   10109.87   62.07
2012/04/03   10082.21   10084.07   10040.99   10050.39   57.94
2012/04/04   10045.88   10059.19   9819.99   9819.99   38.93
2012/04/05   9737.50   9806.40   9692.70   9767.61   32.54
2012/04/06   9710.25   9739.59   9659.16   9688.45   29.71
2012/04/09   9565.31   9618.10   9535.33   9546.26   25.55
2012/04/10   9583.36   9648.12   9509.72   9538.02   26.60
2012/04/11   9398.60   9487.84   9388.14   9458.74   22.36
2012/04/12   9486.19   9541.04   9449.49   9524.79   29.04
2012/04/13   9613.19   9690.29   9603.97   9637.99   34.99
2012/04/16   9522.70   9532.91   9464.49   9470.64   17.18
2012/04/17   9476.15   9519.80   9455.32   9464.71   18.20
2012/04/18   9594.30   9682.88   9594.30   9667.26   32.35
2012/04/19   9578.68   9617.93   9565.83   9588.38   31.16
2012/04/20   9574.99   9580.87   9532.68   9561.36   29.16
2012/04/23   9599.20   9643.27   9520.98   9542.17   30.07
2012/04/24   9466.08   9510.70   9423.30   9468.04   34.29
2012/04/25   9578.42   9582.73   9530.02   9561.01   41.12
2012/04/26   9613.16   9630.97   9531.03   9561.83   44.19
2012/04/27   9564.40   9691.70   9463.60   9520.89   48.77
2012/05/01   9471.66   9472.25   9332.79   9350.95   41.82
2012/05/02   9397.87   9417.96   9344.53   9380.25   46.41
2012/05/07   9198.17   9206.45   9109.01   9119.14   34.21
2012/05/08   9190.50   9207.56   9159.47   9181.65   31.54
2012/05/09   9112.72   9115.94   9021.20   9045.06   32.33
2012/05/10   9013.26   9075.63   8985.90   9009.65   31.57
2012/05/11   9019.40   9050.61   8944.63   8953.31   17.14
2012/05/14   8986.22   9031.09   8947.82   8973.84   20.15
2012/05/15   8910.85   8930.78   8838.78   8900.74   19.29
2012/05/16   8865.78   8883.73   8756.07   8801.17   17.93
2012/05/17   8789.47   8885.08   8765.71   8876.59   24.41
2012/05/18   8727.58   8735.54   8588.16   8611.31   14.24
2012/05/21   8617.92   8676.20   8608.62   8633.89   15.64
2012/05/22   8721.59   8740.48   8690.47   8729.29   21.81
2012/05/23   8715.14   8715.14   8538.69   8556.60   21.76
2012/05/24   8537.99   8597.85   8496.61   8563.38   20.52
2012/05/25   8616.85   8616.85   8550.93   8580.39   26.40
2012/05/28   8604.99   8624.51   8568.87   8593.15   23.02
2012/05/29   8565.56   8657.08   8517.18   8657.08   30.97
2012/05/30   8637.95   8656.71   8568.97   8633.19   31.31
2012/05/31   8499.68   8542.73   8455.13   8542.73   30.28
2012/06/01   8465.47   8487.44   8422.50   8440.25   26.22
2012/06/04   8278.65   8303.35   8238.96   8295.63   24.64
2012/06/05   8331.02   8388.14   8306.93   8382.00   32.23
2012/06/06   8331.02   8388.14   8306.93   8382.00   27.62
2012/06/07   8639.25   8647.79   8599.64   8639.72   51.32
2012/06/08   8609.78   8611.93   8427.20   8459.26   43.06
2012/06/11   8612.14   8665.80   8594.58   8624.90   46.11
2012/06/12   8478.78   8575.87   8452.50   8536.72   49.27
2012/06/13   8557.57   8615.89   8554.14   8587.84   51.01
2012/06/14   8531.40   8592.17   8520.99   8568.89   49.61
2012/06/15   8608.43   8625.19   8552.75   8569.32   49.09
2012/06/18   8723.55   8766.56   8711.49   8721.02   52.38
2012/06/19   8692.82   8712.86   8630.66   8655.87   50.85
2012/06/20   8739.10   8770.41   8711.22   8752.31   57.45
2012/06/21   8794.03   8859.04   8790.86   8824.07   63.93
2012/06/22   8733.50   8830.34   8731.79   8798.35   69.97
2012/06/25   8837.83   8837.83   8726.40   8734.62   64.26
2012/06/26   8671.61   8712.68   8619.36   8663.99   60.77
2012/06/27   8677.76   8730.49   8641.52   8730.49   54.03
2012/06/28   8816.07   8881.44   8805.65   8874.11   69.16
2012/06/29   8811.46   9044.04   8803.33   9006.78   68.22
2012/07/02   9103.79   9103.79   9003.48   9003.48   74.24
2012/07/03   9013.65   9082.39   9012.86   9066.59   74.53
2012/07/04   9119.69   9136.02   9095.31   9104.17   76.93
2012/07/05   9078.46   9130.54   9069.01   9079.80   75.12
2012/07/06   9052.70   9082.04   8977.35   9020.75   66.23
2012/07/09   8922.99   8954.44   8892.17   8896.88   62.25
2012/07/10   8922.03   8966.99   8855.93   8857.73   55.72
2012/07/11   8819.04   8851.00   8797.73   8851.00   51.56
2012/07/12   8859.39   8862.80   8709.75   8720.01   45.96
2012/07/13   8701.35   8759.06   8695.44   8724.12   49.44
2012/07/17   8740.98   8808.87   8711.73   8755.00   55.36
2012/07/18   8796.15   8802.09   8715.14   8726.74   49.87
2012/07/19   8795.00   8835.80   8771.19   8795.55   44.88
2012/07/20   8785.87   8792.19   8662.72   8669.87   27.47
2012/07/23   8582.28   8606.23   8500.27   8508.32   22.65
2012/07/24   8497.99   8517.52   8446.18   8488.09   16.47
2012/07/25   8410.98   8433.58   8328.02   8365.90   10.99
2012/07/26   8408.22   8448.55   8358.51   8443.10   18.11
2012/07/27   8547.34   8569.09   8522.74   8566.64   28.66
2012/07/30   8658.83   8663.30   8589.19   8635.44   37.06
2012/07/31   8600.92   8732.84   8585.26   8695.06   42.13
2012/08/01   8622.04   8654.61   8578.16   8641.85   40.33
2012/08/02   8642.89   8705.91   8635.51   8653.18   46.54
2012/08/03   8539.71   8565.06   8513.20   8555.11   42.00
2012/08/06   8683.20   8751.80   8676.25   8726.29   48.82
2012/08/07   8714.12   8812.42   8711.90   8803.31   53.10
2012/08/08   8889.38   8962.95   8851.59   8881.16   53.44
2012/08/09   8870.81   9004.81   8862.17   8978.60   62.67
2012/08/10   8931.92   8954.85   8857.23   8891.44   66.78
2012/08/13   8871.68   8906.21   8867.63   8885.15   67.61
2012/08/14   8913.70   8970.99   8897.87   8929.88   76.82
2012/08/15   8960.28   8960.28   8866.06   8925.04   74.61
2012/08/16   8967.11   9094.09   8962.97   9092.76   75.70
2012/08/17   9120.22   9181.57   9097.00   9162.50   75.73
2012/08/20   9202.36   9222.87   9150.79   9171.16   74.46
2012/08/21   9165.15   9196.67   9146.07   9156.92   77.56
2012/08/22   9150.69   9162.97   9075.08   9131.74   75.26
2012/08/23   9080.67   9194.47   9062.54   9178.12   84.74
2012/08/24   9069.95   9090.67   9045.79   9070.76   70.74
2012/08/27   9140.41   9150.48   9084.87   9085.39   68.39
2012/08/28   9138.51   9140.62   8988.99   9033.29   60.32
2012/08/29   9045.73   9073.99   9033.83   9069.81   56.85
2012/08/30   9062.07   9062.07   8960.24   8983.78   56.93
2012/08/31   8891.75   8933.99   8839.91   8839.91   47.38
2012/09/03   8836.61   8893.39   8773.40   8783.89   41.36
2012/09/04   8787.97   8804.44   8729.22   8775.51   41.21
2012/09/05   8756.59   8759.26   8679.82   8679.82   23.13
2012/09/06   8690.34   8697.00   8646.03   8680.57   15.51
2012/09/07   8821.37   8871.65   8804.27   8871.65   33.02
2012/09/10   8853.19   8874.54   8838.18   8869.37   33.48
2012/09/11   8811.33   8814.03   8769.47   8807.38   32.11
2012/09/12   8827.21   8959.96   8821.80   8959.96   39.30
2012/09/13   8950.01   9022.20   8932.10   8995.15   46.05
2012/09/14   9097.92   9193.27   9081.80   9159.39   53.44
2012/09/18   9155.49   9180.44   9120.61   9123.77   54.24
2012/09/19   9166.52   9288.53   9140.75   9232.21   57.09
2012/09/20   9174.19   9215.57   9079.19   9086.98   54.28
2012/09/21   9113.30   9159.33   9103.95   9110.00   62.50
2012/09/24   9071.32   9091.97   9031.13   9069.29   63.38
2012/09/25   9031.37   9112.54   9023.63   9091.54   64.59
2012/09/26   8941.75   8971.75   8894.02   8906.70   59.67
2012/09/27   8856.31   8959.25   8844.06   8949.87   61.07
2012/09/28   8986.63   8989.08   8838.85   8870.16   49.86
2012/10/01   8815.07   8829.35   8759.07   8796.51   46.79
2012/10/02   8826.36   8843.33   8774.75   8786.05   48.97
2012/10/03   8778.26   8806.75   8729.56   8746.87   39.30
2012/10/04   8783.13   8865.92   8738.31   8824.59   41.79
2012/10/05   8850.29   8880.23   8805.79   8863.30   33.91
2012/10/09   8822.39   8840.69   8765.55   8769.59   31.90
2012/10/10   8650.55   8660.68   8578.25   8596.23   19.59
2012/10/11   8514.63   8607.42   8514.63   8546.78   21.57
2012/10/12   8607.70   8620.18   8516.11   8534.12   19.36
2012/10/15   8517.77   8595.11   8488.14   8577.93   23.96
2012/10/16   8638.68   8707.95   8633.68   8701.31   31.32
2012/10/17   8777.39   8837.19   8758.70   8806.55   44.81
2012/10/18   8886.56   8992.36   8877.17   8982.86   51.50
2012/10/19   8944.03   9016.90   8940.38   9002.68   56.41
2012/10/22   8874.52   9031.55   8867.79   9010.71   61.07
2012/10/23   9066.03   9075.58   8970.50   9014.25   61.86
2012/10/24   8896.41   9043.80   8896.41   8954.30   60.54
2012/10/25   8952.13   9057.31   8941.85   9055.20   61.44
2012/10/26   9058.93   9075.59   8933.06   8933.06   53.20
2012/10/29   8958.79   8986.05   8909.37   8929.34   57.98
2012/10/30   8941.82   8995.81   8841.98   8841.98   63.42
2012/10/31   8911.08   8985.58   8905.44   8928.29   69.98
2012/11/01   8931.71   8976.08   8871.48   8946.87   71.53
2012/11/02   9049.22   9072.39   9031.43   9051.22   73.20
2012/11/05   9000.81   9040.18   8984.69   9007.44   66.27
2012/11/06   8989.58   8990.35   8957.49   8975.15   59.74
2012/11/07   9030.56   9032.32   8924.41   8972.89   49.35
2012/11/08   8868.42   8891.08   8811.41   8837.15   39.80
2012/11/09   8742.68   8779.24   8729.45   8757.60   35.64
2012/11/12   8701.28   8728.85   8676.44   8676.44   32.35
2012/11/13   8710.52   8723.46   8619.45   8661.05   33.95
2012/11/14   8660.27   8680.40   8653.49   8664.73   26.10
2012/11/15   8703.82   8829.72   8684.23   8829.72   44.00
2012/11/16   8898.33   9032.35   8898.33   9024.16   54.52
2012/11/19   9141.27   9183.46   9135.29   9153.20   64.25
2012/11/20   9198.42   9200.85   9129.43   9142.64   60.53
2012/11/21   9213.73   9248.98   9161.21   9222.52   62.76
2012/11/22   9336.32   9366.80   9304.72   9366.80   64.10

2011年 日経平均時系列データ

2011年 日経平均時系列データ
RSIは14日で算出

日付        始値      高値      安値       終値     RSI
2011/01/04   10352.19   10409.17   10321.28   10398.10   60.10
2011/01/05   10387.95   10413.45   10358.01   10380.77   55.14
2011/01/06   10477.52   10530.11   10477.52   10529.76   60.84
2011/01/07   10506.72   10550.71   10503.02   10541.04   61.70
2011/01/11   10484.62   10538.39   10476.29   10510.68   59.82
2011/01/12   10562.28   10576.51   10502.96   10512.80   60.31
2011/01/13   10593.46   10620.57   10565.28   10589.76   68.55
2011/01/14   10502.77   10579.97   10497.26   10499.04   56.82
2011/01/17   10562.09   10562.39   10482.69   10502.86   58.48
2011/01/18   10461.04   10548.21   10456.71   10518.98   63.72
2011/01/19   10567.88   10580.68   10534.02   10557.10   62.03
2011/01/20   10492.32   10505.63   10421.83   10437.31   58.07
2011/01/21   10459.04   10461.07   10257.99   10274.52   46.46
2011/01/24   10318.60   10347.94   10278.81   10345.11   56.05
2011/01/25   10374.64   10480.24   10355.80   10464.42   53.63
2011/01/26   10410.29   10440.35   10392.46   10401.90   51.04
2011/01/27   10466.34   10496.40   10421.75   10478.66   47.05
2011/01/28   10460.29   10480.08   10332.65   10360.34   40.84
2011/01/31   10219.98   10265.96   10182.57   10237.92   37.37
2011/02/01   10281.55   10299.38   10245.75   10274.50   39.33
2011/02/02   10368.48   10479.75   10366.96   10457.36   44.59
2011/02/03   10424.68   10450.46   10409.84   10431.36   47.10
2011/02/04   10526.39   10580.36   10524.13   10543.52   51.62
2011/02/07   10641.30   10644.21   10572.72   10592.04   52.85
2011/02/08   10645.03   10648.80   10623.70   10635.98   53.06
2011/02/09   10686.72   10701.92   10599.50   10617.83   57.57
2011/02/10   10574.80   10631.94   10570.62   10605.65   65.84
2011/02/14   10689.65   10725.54   10674.44   10725.54   67.36
2011/02/15   10738.81   10760.99   10712.49   10746.67   64.17
2011/02/16   10758.86   10842.31   10752.61   10808.29   70.42
2011/02/17   10882.91   10891.60   10820.48   10836.64   68.90
2011/02/18   10829.15   10862.43   10810.12   10842.80   78.80
2011/02/21   10820.78   10859.39   10789.41   10857.53   92.36
2011/02/22   10745.52   10761.22   10639.78   10664.70   71.99
2011/02/23   10588.82   10666.72   10569.93   10579.10   57.70
2011/02/24   10533.20   10542.70   10428.38   10452.71   51.23
2011/02/25   10475.78   10532.21   10454.46   10526.76   49.06
2011/02/28   10504.54   10628.76   10448.83   10624.09   51.77
2011/03/01   10676.24   10754.03   10672.91   10754.03   55.97
2011/03/02   10609.28   10629.50   10492.38   10492.38   44.88
2011/03/03   10529.77   10593.34   10522.40   10586.02   49.23
2011/03/04   10730.91   10768.43   10664.37   10693.66   48.77
2011/03/07   10626.97   10626.97   10472.51   10505.02   41.76
2011/03/08   10513.08   10565.10   10509.23   10525.19   40.05
2011/03/09   10607.23   10662.07   10563.82   10589.50   41.53
2011/03/10   10544.13   10549.17   10410.10   10434.38   37.32
2011/03/11   10298.64   10378.55   10254.43   10254.43   33.01
2011/03/14   10044.17   10049.92   9578.65   9620.49   26.45
2011/03/15   9441.66   9441.66   8227.63   8605.15   18.64
2011/03/16   8767.20   9168.51   8763.95   9093.72   30.64
2011/03/17   8913.35   9093.61   8639.56   8962.67   28.08
2011/03/18   9083.95   9275.60   9073.25   9206.75   30.92
2011/03/22   9403.05   9625.03   9395.85   9608.32   35.64
2011/03/23   9590.38   9592.40   9387.95   9449.47   36.58
2011/03/24   9479.77   9509.85   9418.71   9435.01   34.88
2011/03/25   9565.49   9569.71   9469.37   9536.13   34.76
2011/03/28   9541.76   9541.76   9405.20   9478.53   36.00
2011/03/29   9348.60   9502.23   9317.38   9459.08   35.47
2011/03/30   9489.51   9708.79   9479.03   9708.79   38.58
2011/03/31   9765.28   9765.81   9658.64   9755.10   40.94
2011/04/01   9757.28   9822.06   9698.60   9708.39   42.44
2011/04/04   9773.91   9808.60   9718.89   9718.89   51.65
2011/04/05   9732.26   9732.26   9566.05   9615.55   74.38
2011/04/06   9668.11   9671.46   9562.16   9584.37   65.20
2011/04/07   9652.65   9687.18   9578.47   9590.93   71.11
2011/04/08   9586.17   9804.28   9536.68   9768.08   69.73
2011/04/11   9731.32   9775.60   9700.75   9719.70   55.23
2011/04/12   9603.50   9603.64   9513.27   9555.26   54.97
2011/04/13   9516.50   9655.83   9516.50   9641.18   59.02
2011/04/14   9579.79   9676.97   9553.75   9653.92   55.66
2011/04/15   9646.22   9651.96   9577.96   9591.52   55.45
2011/04/18   9593.41   9608.92   9539.03   9556.65   54.62
2011/04/19   9448.65   9478.87   9405.19   9441.03   35.94
2011/04/20   9536.79   9631.00   9519.36   9606.82   43.15
2011/04/21   9686.27   9725.12   9643.92   9685.77   49.04
2011/04/22   9623.00   9732.63   9611.38   9682.21   48.39
2011/04/25   9705.90   9748.40   9657.24   9671.96   52.90
2011/04/26   9627.43   9627.43   9536.51   9558.69   48.88
2011/04/27   9631.53   9728.03   9630.37   9691.84   54.22
2011/04/28   9749.36   9849.74   9712.58   9849.74   53.49
2011/05/02   9964.39   10017.47   9936.27   10004.20   61.02
2011/05/06   9851.15   9876.10   9782.66   9859.20   61.93
2011/05/09   9881.67   9897.88   9776.74   9794.38   56.10
2011/05/10   9804.27   9853.13   9755.93   9818.76   56.48
2011/05/11   9912.48   9929.04   9842.67   9864.26   60.89
2011/05/12   9770.71   9836.71   9716.65   9716.65   55.84
2011/05/13   9751.45   9751.45   9552.93   9648.77   57.88
2011/05/16   9571.13   9598.33   9552.86   9558.30   48.01
2011/05/17   9513.50   9593.13   9502.39   9567.02   44.85
2011/05/18   9602.88   9693.60   9590.40   9662.08   49.20
2011/05/19   9711.32   9731.12   9600.81   9620.82   48.02
2011/05/20   9612.87   9670.92   9600.48   9607.08   52.01
2011/05/23   9547.86   9547.86   9437.87   9460.63   40.39
2011/05/24   9406.04   9490.35   9406.04   9477.17   32.42
2011/05/25   9492.43   9503.77   9415.33   9422.88   19.77
2011/05/26   9499.45   9567.46   9489.12   9562.05   34.51
2011/05/27   9514.16   9588.70   9493.44   9521.94   35.44
2011/05/30   9489.78   9540.02   9448.00   9504.97   33.11
2011/05/31   9500.60   9697.35   9497.40   9693.73   42.08
2011/06/01   9708.05   9720.73   9659.31   9719.61   50.26
2011/06/02   9560.63   9575.01   9517.28   9555.04   45.58
2011/06/03   9550.59   9603.03   9490.68   9492.21   46.79
2011/06/06   9467.37   9490.55   9359.78   9380.35   41.68
2011/06/07   9371.21   9454.66   9358.31   9442.95   39.96
2011/06/08   9428.62   9458.43   9394.74   9449.46   41.92
2011/06/09   9411.71   9472.41   9383.12   9467.15   43.46
2011/06/10   9536.84   9613.75   9493.05   9514.44   52.87
2011/06/13   9405.16   9466.51   9391.26   9448.21   48.60
2011/06/14   9446.84   9565.65   9438.41   9547.79   55.98
2011/06/15   9589.54   9599.90   9520.93   9574.32   50.74
2011/06/16   9478.63   9497.59   9411.28   9411.28   44.87
2011/06/17   9443.32   9447.44   9318.62   9351.40   43.12
2011/06/20   9383.24   9421.38   9346.76   9354.32   31.63
2011/06/21   9420.43   9459.66   9378.36   9459.66   37.03
2011/06/22   9525.25   9658.62   9525.25   9629.43   53.78
2011/06/23   9557.72   9652.41   9553.30   9596.74   55.44
2011/06/24   9626.43   9695.09   9609.24   9678.71   65.88
2011/06/27   9633.92   9638.49   9570.58   9578.31   56.98
2011/06/28   9668.01   9703.41   9632.54   9648.98   59.61
2011/06/29   9767.91   9797.26   9734.66   9797.26   64.08
2011/06/30   9838.09   9849.69   9785.89   9816.09   63.20
2011/07/01   9878.69   9900.57   9849.64   9868.07   68.57
2011/07/04   9980.16   10005.75   9940.47   9965.09   68.49
2011/07/05   9959.39   9995.17   9948.38   9972.46   67.92
2011/07/06   9987.25   10082.48   9967.87   10082.48   81.74
2011/07/07   10047.15   10102.19   10029.33   10071.14   85.71
2011/07/08   10205.71   10207.91   10126.47   10137.73   86.56
2011/07/11   10069.01   10109.30   10057.77   10069.53   79.51
2011/07/12   9943.32   9971.14   9907.81   9925.92   64.71
2011/07/13   9891.11   9979.67   9887.33   9963.14   68.11
2011/07/14   9929.18   9998.49   9884.00   9936.12   63.46
2011/07/15   9919.59   9985.32   9919.10   9974.47   72.09
2011/07/19   9921.50   9945.72   9889.72   9889.72   63.18
2011/07/20   10008.00   10042.75   9986.33   10005.90   61.84
2011/07/21   10019.94   10026.18   9974.00   10010.39   61.18
2011/07/22   10096.89   10149.18   10076.53   10132.11   64.09
2011/07/25   10080.82   10091.02   10039.10   10050.01   54.57
2011/07/26   10078.48   10130.25   10043.99   10097.72   56.51
2011/07/27   10048.34   10053.50   10009.37   10047.19   48.00
2011/07/28   9936.97   9945.98   9853.85   9901.35   41.73
2011/07/29   9866.82   9914.22   9824.34   9833.03   35.23
2011/08/01   9907.04   10040.13   9906.17   9965.01   45.18
2011/08/02   9872.17   9873.46   9822.30   9844.59   46.18
2011/08/03   9705.02   9705.02   9610.38   9637.14   36.91
2011/08/04   9685.50   9768.40   9615.35   9659.18   38.83
2011/08/05   9469.16   9469.16   9264.09   9299.88   28.42
2011/08/08   9169.67   9215.09   9057.29   9097.56   26.44
2011/08/09   8911.80   8949.97   8656.79   8944.48   19.11
2011/08/10   9110.81   9144.33   9021.36   9038.74   23.14
2011/08/11   8876.54   8983.33   8832.42   8981.94   17.00
2011/08/12   9064.17   9070.27   8926.89   8963.72   17.65
2011/08/15   9082.53   9117.11   9032.84   9086.41   21.17
2011/08/16   9135.06   9150.31   9072.53   9107.43   22.76
2011/08/17   9047.89   9081.80   9003.70   9057.26   24.10
2011/08/18   9043.18   9043.18   8931.25   8943.76   23.44
2011/08/19   8771.70   8796.42   8707.47   8719.24   14.73
2011/08/22   8686.91   8756.10   8619.21   8628.13   14.97
2011/08/23   8703.31   8747.41   8630.49   8733.01   22.33
2011/08/24   8812.16   8825.27   8620.89   8639.61   20.12
2011/08/25   8748.01   8849.94   8741.74   8772.36   32.20
2011/08/26   8746.77   8805.10   8742.46   8797.78   38.50
2011/08/29   8802.25   8926.27   8751.29   8851.35   46.17
2011/08/30   8958.50   8992.86   8935.85   8953.90   46.57
2011/08/31   8938.31   8967.80   8905.52   8955.20   48.91
2011/09/01   9017.01   9098.15   8998.01   9060.80   53.98
2011/09/02   8980.56   9014.27   8914.65   8950.74   44.55
2011/09/05   8828.46   8842.56   8757.18   8784.46   38.32
2011/09/06   8687.11   8709.92   8588.34   8590.57   34.69
2011/09/07   8723.05   8773.26   8702.78   8763.41   44.33
2011/09/08   8863.24   8876.49   8757.58   8793.12   52.74
2011/09/09   8739.49   8803.75   8726.25   8737.66   54.15
2011/09/12   8578.71   8584.05   8520.97   8535.67   43.25
2011/09/13   8588.74   8635.88   8549.06   8616.55   49.26
2011/09/14   8623.55   8671.24   8499.34   8518.57   40.98
2011/09/15   8645.38   8695.95   8634.02   8668.86   45.83
2011/09/16   8785.28   8864.16   8774.16   8864.16   50.42
2011/09/20   8763.61   8771.72   8704.23   8721.24   43.19
2011/09/21   8717.00   8771.62   8707.16   8741.16   43.81
2011/09/22   8643.02   8643.02   8545.46   8560.26   36.09
2011/09/26   8547.62   8556.66   8359.70   8374.13   34.63
2011/09/27   8496.33   8609.95   8479.05   8609.95   45.52
2011/09/28   8607.92   8665.54   8595.85   8615.65   50.74
2011/09/29   8527.64   8706.14   8501.42   8701.23   48.17
2011/09/30   8713.91   8756.00   8653.62   8700.29   47.19
2011/10/03   8567.98   8577.52   8455.67   8545.48   44.48
2011/10/04   8426.39   8470.76   8359.24   8456.12   47.57
2011/10/05   8491.43   8501.03   8343.01   8382.98   42.80
2011/10/06   8463.83   8545.79   8463.83   8522.02   50.12
2011/10/07   8593.22   8663.57   8589.36   8605.62   48.05
2011/10/11   8733.54   8806.44   8725.62   8773.68   47.16
2011/10/12   8719.67   8763.02   8689.38   8738.90   50.65
2011/10/13   8832.81   8854.16   8808.73   8823.25   52.72
2011/10/14   8782.91   8787.89   8733.71   8747.96   56.66
2011/10/17   8881.44   8911.70   8856.58   8879.60   68.59
2011/10/18   8758.74   8773.99   8727.39   8741.91   55.25
2011/10/19   8808.25   8831.55   8745.36   8772.54   56.12
2011/10/20   8733.60   8733.60   8672.21   8682.15   49.30
2011/10/21   8679.04   8700.49   8652.26   8678.89   49.22
2011/10/24   8764.92   8844.28   8762.02   8843.98   61.48
2011/10/25   8866.43   8870.37   8755.38   8762.31   61.81
2011/10/26   8673.85   8798.80   8642.56   8748.47   64.75
2011/10/27   8779.40   8926.54   8731.77   8926.54   65.83
2011/10/28   9059.04   9086.43   9003.09   9050.47   66.86
2011/10/31   9011.18   9152.39   8988.39   8988.39   58.86
2011/11/01   8880.75   8946.00   8831.69   8835.52   53.64
2011/11/02   8719.92   8719.92   8640.42   8640.42   43.68
2011/11/04   8761.27   8814.71   8729.08   8801.40   51.76
2011/11/07   8771.82   8779.55   8741.25   8767.09   46.08
2011/11/08   8744.36   8772.04   8644.00   8655.51   46.93
2011/11/09   8724.60   8762.98   8678.78   8755.44   49.42
2011/11/10   8597.28   8600.21   8500.67   8500.80   44.44
2011/11/11   8545.92   8566.49   8485.77   8514.47   44.99
2011/11/14   8631.28   8655.31   8595.43   8603.70   42.33
2011/11/15   8546.99   8584.30   8527.63   8541.93   42.88
2011/11/16   8546.75   8567.64   8459.30   8463.16   41.16
2011/11/17   8421.88   8491.82   8400.22   8479.63   34.61
2011/11/18   8374.16   8398.80   8359.60   8374.91   26.44
2011/11/21   8349.05   8375.60   8343.93   8348.27   27.10
2011/11/22   8263.86   8350.35   8261.01   8314.74   29.61
2011/11/24   8189.42   8212.95   8157.39   8165.18   30.69
2011/11/25   8138.19   8199.67   8135.79   8160.01   20.24
2011/11/28   8269.91   8322.01   8259.71   8287.49   29.44
2011/11/29   8371.01   8477.82   8351.38   8477.82   42.77
2011/11/30   8407.63   8435.34   8361.69   8434.61   36.45
2011/12/01   8581.20   8653.88   8577.09   8597.38   54.25
2011/12/02   8603.23   8643.75   8591.93   8643.75   55.54
2011/12/05   8697.78   8704.48   8668.04   8695.98   54.04
2011/12/06   8644.97   8671.54   8571.09   8575.16   51.29
2011/12/07   8629.19   8729.81   8614.21   8722.17   60.44
2011/12/08   8664.35   8688.81   8625.19   8664.58   57.17
2011/12/09   8521.33   8576.68   8503.03   8536.46   56.15
2011/12/12   8652.98   8682.47   8633.35   8653.82   60.97
2011/12/13   8535.52   8594.32   8518.80   8552.81   58.14
2011/12/14   8513.77   8540.57   8486.37   8519.13   63.21
2011/12/15   8449.05   8455.32   8374.25   8377.37   57.31
2011/12/16   8416.21   8433.18   8390.98   8401.72   54.09
2011/12/19   8363.39   8364.93   8272.26   8296.12   42.82
2011/12/20   8318.03   8354.90   8317.73   8336.48   46.05
2011/12/21   8442.74   8471.11   8440.89   8459.98   44.35
2011/12/22   8429.54   8436.59   8383.96   8395.16   40.03
2011/12/26   8504.46   8516.53   8477.37   8479.34   41.51
2011/12/27   8443.00   8458.26   8428.53   8440.56   44.33
2011/12/28   8426.09   8456.66   8414.90   8423.62   36.05
2011/12/29   8367.71   8404.89   8330.87   8398.89   37.18
2011/12/30   8434.90   8455.35   8415.56   8455.35   45.68

2010年 日経平均時系列データ

2010年 日経平均時系列データ
RSIは14日で算出

日付        始値      高値      安値       終値     RSI
2010/01/04   10609.34   10694.49   10608.14   10654.79   83.55
2010/01/05   10719.44   10791.04   10655.57   10681.83   79.83
2010/01/06   10709.55   10768.61   10661.17   10731.45   80.99
2010/01/07   10742.75   10774.00   10636.67   10681.66   78.80
2010/01/08   10743.30   10816.45   10677.56   10798.32   79.26
2010/01/12   10770.35   10905.39   10763.68   10879.14   81.73
2010/01/13   10795.48   10866.62   10729.86   10735.03   73.76
2010/01/14   10778.07   10909.94   10774.25   10907.68   76.26
2010/01/15   10917.41   10982.10   10878.83   10982.10   73.98
2010/01/18   10887.61   10895.10   10781.03   10855.08   62.97
2010/01/19   10866.83   10866.83   10749.47   10764.90   60.61
2010/01/20   10834.91   10860.93   10724.57   10737.52   54.46
2010/01/21   10704.79   10886.64   10649.84   10868.41   58.94
2010/01/22   10740.21   10768.07   10528.33   10590.55   51.52
2010/01/25   10478.31   10557.64   10414.58   10512.69   45.12
2010/01/26   10506.15   10566.49   10324.98   10325.28   38.95
2010/01/27   10344.07   10373.82   10252.08   10252.08   35.33
2010/01/28   10309.73   10462.70   10296.98   10414.29   42.36
2010/01/29   10308.05   10324.37   10198.04   10198.04   33.73
2010/02/01   10212.36   10224.83   10129.91   10205.02   30.95
2010/02/02   10310.98   10396.48   10287.74   10371.09   39.85
2010/02/03   10428.12   10436.52   10356.03   10404.33   34.74
2010/02/04   10434.52   10438.41   10279.57   10355.98   30.74
2010/02/05   10162.34   10166.30   10036.33   10057.09   27.79
2010/02/08   10007.47   10063.53   9942.05   9951.82   27.56
2010/02/09   9876.61   9956.79   9867.39   9932.90   27.69
2010/02/10   10024.26   10049.87   9963.99   9963.99   23.44
2010/02/12   10085.35   10099.46   10014.50   10092.19   33.95
2010/02/15   10097.82   10119.47   10012.53   10013.30   33.93
2010/02/16   10044.53   10062.27   10019.43   10034.25   39.50
2010/02/17   10161.72   10306.83   10150.24   10306.83   51.73
2010/02/18   10324.98   10340.38   10285.05   10335.69   47.31
2010/02/19   10334.40   10354.42   10123.58   10123.58   47.44
2010/02/22   10302.07   10449.75   10298.15   10400.47   55.69
2010/02/23   10327.64   10375.55   10280.33   10352.10   49.43
2010/02/24   10205.15   10243.20   10129.65   10198.83   44.07
2010/02/25   10256.10   10267.43   10087.21   10101.96   42.85
2010/02/26   10107.08   10171.22   10085.13   10126.03   52.33
2010/03/01   10128.73   10215.15   10116.86   10172.06   57.68
2010/03/02   10199.19   10238.96   10150.30   10221.84   59.87
2010/03/03   10193.95   10274.09   10186.68   10253.14   59.87
2010/03/04   10255.69   10263.48   10134.37   10145.72   51.90
2010/03/05   10254.61   10376.41   10254.61   10368.96   61.21
2010/03/08   10538.12   10586.97   10514.28   10585.92   65.47
2010/03/09   10567.32   10593.27   10542.81   10567.65   58.55
2010/03/10   10555.85   10588.69   10547.34   10563.92   57.59
2010/03/11   10627.99   10664.95   10588.86   10664.95   69.41
2010/03/12   10777.49   10777.49   10699.30   10751.26   64.56
2010/03/15   10802.11   10808.84   10708.97   10751.98   67.27
2010/03/16   10718.63   10776.52   10716.20   10721.71   75.26
2010/03/17   10789.24   10864.30   10761.89   10846.98   85.04
2010/03/18   10841.71   10845.73   10731.66   10744.03   77.05
2010/03/19   10785.88   10826.76   10775.57   10824.72   77.74
2010/03/23   10793.05   10817.78   10766.65   10774.15   73.42
2010/03/24   10829.36   10880.62   10769.18   10815.03   73.65
2010/03/25   10857.81   10872.45   10808.71   10828.85   81.18
2010/03/26   10895.29   11001.59   10889.33   10996.37   80.19
2010/03/29   10909.98   10990.75   10901.20   10986.47   74.06
2010/03/30   11022.20   11108.82   11003.35   11097.14   78.61
2010/03/31   11138.72   11147.62   11085.55   11089.94   78.36
2010/04/01   11178.92   11272.73   11118.18   11244.40   79.53
2010/04/02   11274.18   11313.98   11235.98   11286.09   78.57
2010/04/05   11380.63   11408.17   11306.62   11339.30   79.69
2010/04/06   11350.70   11358.45   11217.25   11282.32   77.58
2010/04/07   11296.31   11350.57   11260.42   11292.83   74.75
2010/04/08   11179.67   11232.36   11159.45   11168.20   72.97
2010/04/09   11174.62   11204.87   11148.80   11204.34   71.59
2010/04/12   11300.79   11351.55   11248.57   11251.90   77.30
2010/04/13   11202.92   11212.65   11088.48   11161.23   68.71
2010/04/14   11213.46   11270.20   11161.01   11204.90   69.69
2010/04/15   11310.07   11316.66   11255.80   11273.79   66.20
2010/04/16   11230.53   11230.53   11084.72   11102.18   55.68
2010/04/19   10929.64   10953.90   10878.99   10908.77   41.47
2010/04/20   10960.11   10999.57   10890.82   10900.68   41.43
2010/04/21   11031.79   11093.30   11023.88   11090.05   43.23
2010/04/22   10988.01   10989.62   10866.23   10949.09   36.37
2010/04/23   10930.90   10967.12   10865.92   10914.46   32.56
2010/04/26   11039.59   11165.79   11035.66   11165.79   45.85
2010/04/27   11109.26   11213.45   11108.72   11212.66   47.20
2010/04/28   11005.51   11008.88   10882.40   10924.79   42.43
2010/04/30   11062.12   11092.52   11035.27   11057.40   45.69
2010/05/06   10847.90   10847.90   10682.61   10695.69   36.23
2010/05/07   10472.70   10472.77   10257.32   10364.59   32.39
2010/05/10   10399.05   10540.52   10362.34   10530.70   35.84
2010/05/11   10643.24   10643.28   10392.47   10411.10   32.26
2010/05/12   10465.03   10501.72   10345.19   10394.03   34.45
2010/05/13   10542.77   10638.23   10535.94   10620.55   43.75
2010/05/14   10453.40   10551.69   10390.77   10462.51   41.09
2010/05/17   10329.37   10331.87   10158.30   10235.76   32.92
2010/05/18   10313.14   10336.53   10197.74   10242.64   35.07
2010/05/19   10087.33   10186.84   10041.93   10186.84   34.76
2010/05/20   10121.85   10161.70   9999.59   10030.31   25.26
2010/05/21   9823.84   9829.36   9696.63   9784.54   21.36
2010/05/24   9754.99   9793.46   9693.07   9758.40   23.86
2010/05/25   9632.14   9642.60   9432.09   9459.89   16.67
2010/05/26   9567.35   9622.40   9477.45   9522.66   22.04
2010/05/27   9419.30   9642.16   9395.29   9639.72   30.75
2010/05/28   9806.06   9824.85   9699.14   9762.98   29.13
2010/05/31   9735.47   9831.73   9728.42   9768.70   31.40
2010/06/01   9747.26   9747.26   9658.44   9711.83   30.69
2010/06/02   9604.45   9763.41   9560.16   9603.24   19.13
2010/06/03   9758.82   9920.18   9758.82   9914.19   34.75
2010/06/04   9909.24   9962.42   9868.09   9901.19   39.43
2010/06/07   9705.36   9714.42   9502.62   9520.80   31.58
2010/06/08   9448.79   9587.65   9434.81   9537.94   33.10
2010/06/09   9475.57   9487.91   9378.23   9439.13   34.13
2010/06/10   9476.78   9544.04   9437.47   9542.65   42.98
2010/06/11   9701.32   9764.73   9673.60   9705.25   48.57
2010/06/14   9824.93   9882.05   9819.95   9879.85   62.11
2010/06/15   9845.65   9911.73   9826.44   9887.89   60.87
2010/06/16   10043.10   10109.86   10033.24   10067.15   62.27
2010/06/17   10009.25   10053.45   9989.21   9999.40   57.01
2010/06/18   10027.98   10029.11   9965.16   9995.02   56.72
2010/06/21   10109.27   10251.90   10109.27   10238.01   64.06
2010/06/22   10131.91   10183.89   10105.48   10112.89   63.52
2010/06/23   9973.00   9975.01   9912.80   9923.70   50.31
2010/06/24   9902.62   10009.37   9893.75   9928.34   50.82
2010/06/25   9778.70   9794.98   9697.87   9737.48   56.94
2010/06/28   9758.91   9762.23   9679.17   9693.94   54.91
2010/06/29   9718.40   9760.02   9548.98   9570.67   54.10
2010/06/30   9396.45   9420.14   9347.07   9382.64   45.33
2010/07/01   9296.86   9297.45   9147.68   9191.60   35.19
2010/07/02   9234.56   9259.14   9160.47   9203.71   28.47
2010/07/05   9230.00   9282.90   9213.79   9266.78   30.89
2010/07/06   9158.28   9351.11   9091.70   9338.04   25.97
2010/07/07   9322.56   9329.64   9223.80   9279.65   26.14
2010/07/08   9462.82   9545.99   9456.19   9535.74   36.95
2010/07/09   9601.62   9610.59   9516.97   9585.32   29.18
2010/07/12   9540.47   9632.89   9533.56   9548.11   30.92
2010/07/13   9592.87   9629.98   9502.24   9537.23   35.15
2010/07/14   9707.50   9807.36   9693.33   9795.24   45.71
2010/07/15   9701.14   9726.94   9667.00   9685.53   48.23
2010/07/16   9600.88   9636.84   9392.21   9408.36   41.64
2010/07/20   9267.24   9378.91   9247.76   9300.46   42.01
2010/07/21   9404.07   9404.07   9230.84   9278.83   46.58
2010/07/22   9216.28   9254.19   9176.12   9220.88   51.04
2010/07/23   9380.12   9474.11   9367.30   9430.96   57.14
2010/07/26   9520.73   9561.82   9493.61   9503.66   57.41
2010/07/27   9512.67   9541.59   9487.65   9496.85   55.17
2010/07/28   9614.47   9760.31   9614.47   9753.27   63.64
2010/07/29   9653.51   9732.76   9648.97   9696.02   55.21
2010/07/30   9658.61   9658.61   9505.64   9537.30   48.50
2010/08/02   9574.64   9676.41   9548.86   9570.31   50.64
2010/08/03   9716.57   9750.88   9632.86   9694.01   54.45
2010/08/04   9606.82   9613.13   9474.67   9489.34   40.96
2010/08/05   9640.34   9688.87   9578.31   9653.92   49.08
2010/08/06   9560.65   9658.04   9545.41   9642.12   57.82
2010/08/09   9535.51   9572.83   9523.63   9572.49   59.33
2010/08/10   9629.97   9667.04   9505.34   9551.05   59.37
2010/08/11   9423.03   9445.04   9283.60   9292.85   52.18
2010/08/12   9125.49   9212.59   9065.94   9212.59   42.82
2010/08/13   9214.81   9278.46   9163.25   9253.46   41.59
2010/08/16   9145.22   9210.97   9095.94   9196.67   40.24
2010/08/17   9089.85   9188.48   9084.24   9161.68   27.56
2010/08/18   9261.50   9280.59   9153.42   9240.54   31.56
2010/08/19   9242.84   9362.68   9242.84   9362.68   43.31
2010/08/20   9239.36   9287.50   9169.17   9179.38   36.57
2010/08/23   9147.24   9171.42   9090.96   9116.69   29.25
2010/08/24   9024.60   9069.22   8983.52   8995.14   31.11
2010/08/25   8904.44   8949.41   8807.41   8845.39   18.71
2010/08/26   8908.02   8910.62   8834.09   8906.48   22.57
2010/08/27   8811.47   9021.75   8810.46   8991.06   28.59
2010/08/30   9141.45   9280.70   9117.87   9149.26   36.54
2010/08/31   8998.80   9008.36   8819.26   8824.06   34.97
2010/09/01   8833.32   8932.15   8796.45   8927.02   40.97
2010/09/02   9069.62   9083.37   8958.81   9062.84   44.31
2010/09/03   9097.59   9141.09   9050.83   9114.13   47.51
2010/09/06   9199.99   9303.00   9173.38   9301.32   53.80
2010/09/07   9232.02   9311.02   9206.81   9226.00   49.58
2010/09/08   9098.86   9105.89   8997.63   9024.60   41.10
2010/09/09   9120.54   9136.26   9069.93   9098.39   47.73
2010/09/10   9132.25   9291.50   9132.25   9239.17   53.29
2010/09/13   9325.64   9390.90   9317.30   9321.82   58.96
2010/09/14   9319.50   9330.05   9258.18   9299.31   63.35
2010/09/15   9243.48   9578.53   9199.08   9516.56   66.43
2010/09/16   9613.89   9620.90   9479.63   9509.50   64.57
2010/09/17   9581.65   9643.28   9554.36   9626.09   63.73
2010/09/21   9700.88   9704.25   9579.83   9602.11   77.06
2010/09/22   9563.20   9625.41   9546.82   9566.32   73.32
2010/09/24   9435.04   9601.77   9415.96   9471.67   65.36
2010/09/27   9557.37   9613.47   9539.12   9603.14   67.32
2010/09/28   9547.03   9553.91   9471.35   9495.76   57.32
2010/09/29   9530.05   9600.93   9502.34   9559.38   62.65
2010/09/30   9554.83   9566.84   9369.35   9369.35   63.17
2010/10/01   9440.52   9470.36   9358.62   9404.23   62.04
2010/10/04   9410.92   9508.36   9358.82   9381.06   56.16
2010/10/05   9337.43   9538.35   9332.19   9518.76   58.16
2010/10/06   9588.47   9693.74   9567.00   9691.43   64.48
2010/10/07   9661.09   9716.92   9649.17   9684.81   57.36
2010/10/08   9675.59   9675.59   9588.88   9588.88   53.23
2010/10/12   9648.59   9650.20   9387.73   9388.64   41.01
2010/10/13   9473.78   9510.19   9393.52   9403.51   42.44
2010/10/14   9515.17   9614.44   9481.51   9583.51   50.61
2010/10/15   9551.21   9553.57   9478.64   9500.25   51.04
2010/10/18   9517.68   9564.85   9471.48   9498.49   46.07
2010/10/19   9490.09   9575.14   9489.68   9539.45   51.80
2010/10/20   9399.65   9402.05   9316.97   9381.60   43.40
2010/10/21   9443.95   9479.25   9326.78   9376.48   50.34
2010/10/22   9404.09   9457.62   9390.14   9426.71   50.98
2010/10/25   9424.44   9460.70   9392.68   9401.16   50.85
2010/10/26   9386.55   9455.04   9362.13   9377.38   43.30
2010/10/27   9436.01   9453.79   9329.86   9387.03   32.99
2010/10/28   9368.61   9413.68   9350.44   9366.03   32.49
2010/10/29   9327.25   9337.92   9179.15   9202.45   30.23
2010/11/01   9166.85   9258.32   9134.47   9154.72   35.79
2010/11/02   9140.28   9172.03   9123.62   9159.98   35.00
2010/11/04   9282.79   9377.76   9276.71   9358.78   36.48
2010/11/05   9500.60   9680.68   9497.45   9625.99   56.07
2010/11/08   9699.79   9737.01   9677.87   9732.92   60.35
2010/11/09   9667.44   9726.60   9659.86   9694.49   56.86
2010/11/10   9748.61   9842.90   9747.03   9830.52   70.36
2010/11/11   9878.11   9885.37   9834.82   9861.46   71.49
2010/11/12   9810.30   9851.42   9724.81   9724.81   62.24
2010/11/15   9782.11   9830.59   9744.99   9827.51   66.51
2010/11/16   9892.82   9908.30   9774.12   9797.10   66.20
2010/11/17   9693.21   9817.37   9693.21   9811.66   66.33
2010/11/18   9820.60   10013.63   9798.56   10013.63   71.86
2010/11/19   10124.84   10130.23   10019.08   10022.39   80.93
2010/11/22   10133.48   10157.97   10091.99   10115.19   85.05
2010/11/24   9942.54   10064.31   9904.92   10030.11   80.02
2010/11/25   10117.85   10123.27   10038.79   10079.76   77.74
2010/11/26   10078.09   10134.64   10039.56   10039.56   69.33
2010/11/29   10075.66   10149.94   10044.01   10125.99   68.72
2010/11/30   10070.31   10101.42   9937.04   9937.04   60.11
2010/12/01   9939.80   9988.05   9918.55   9988.05   57.09
2010/12/02   10151.15   10187.59   10143.08   10168.52   62.12
2010/12/03   10231.78   10254.00   10154.99   10178.32   69.90
2010/12/06   10175.23   10179.82   10143.58   10167.23   66.22
2010/12/07   10152.92   10167.10   10094.41   10141.10   66.47
2010/12/08   10200.16   10258.90   10184.32   10232.33   68.74
2010/12/09   10277.87   10298.25   10240.11   10285.88   64.00
2010/12/10   10373.70   10373.70   10194.27   10211.95   59.13
2010/12/13   10212.52   10293.89   10199.73   10293.89   58.69
2010/12/14   10272.70   10319.24   10267.22   10316.77   64.83
2010/12/15   10338.14   10340.69   10282.85   10309.78   62.44
2010/12/16   10297.55   10347.39   10282.54   10311.29   65.34
2010/12/17   10307.17   10327.42   10280.80   10303.83   61.09
2010/12/20   10296.55   10301.15   10182.74   10216.41   69.92
2010/12/21   10277.14   10372.51   10266.29   10370.53   73.76
2010/12/22   10348.48   10394.22   10327.60   10346.48   63.80
2010/12/24   10275.97   10290.89   10264.06   10279.19   57.26
2010/12/27   10292.84   10376.91   10292.84   10355.99   62.32
2010/12/28   10330.01   10340.84   10292.63   10292.63   59.48
2010/12/29   10282.84   10344.54   10276.61   10344.54   57.43
2010/12/30   10303.13   10315.47   10209.93   10228.92   46.70

2009年 日経平均時系列データ

2009年 日経平均時系列データ
RSIは14日で算出

日付        始値      高値      安値       終値     RSI
2009/01/05   8991.21   9127.38   8987.36   9043.12   58.99
2009/01/06   9130.01   9171.03   9029.94   9080.84   58.56
2009/01/07   9133.80   9325.35   9106.05   9239.24   78.33
2009/01/08   9143.21   9148.83   8876.42   8876.42   56.16
2009/01/09   8932.71   8956.85   8773.20   8836.80   58.11
2009/01/13   8732.63   8732.93   8405.50   8413.91   45.05
2009/01/14   8425.75   8516.07   8359.16   8438.45   44.23
2009/01/15   8309.38   8309.38   7997.73   8023.31   37.85
2009/01/16   8125.20   8283.91   8067.47   8230.15   39.71
2009/01/19   8318.26   8351.68   8221.84   8256.85   44.14
2009/01/20   8187.14   8190.42   7962.46   8065.79   38.56
2009/01/21   7949.96   8009.22   7829.30   7901.64   32.22
2009/01/22   7988.30   8051.74   7809.89   8051.74   36.08
2009/01/23   7965.41   7965.41   7745.25   7745.25   29.31
2009/01/26   7714.26   7807.16   7671.04   7682.14   23.54
2009/01/27   7782.90   8115.15   7782.07   8061.07   32.49
2009/01/28   8052.25   8171.63   7936.59   8106.29   29.77
2009/01/29   8201.16   8305.38   8138.99   8251.24   37.90
2009/01/30   8142.88   8142.88   7922.39   7994.05   34.96
2009/02/02   7908.51   7955.75   7795.27   7873.98   39.21
2009/02/03   7862.95   8084.41   7800.80   7825.51   37.86
2009/02/04   7897.24   8084.97   7863.65   8038.94   50.36
2009/02/05   7985.53   8093.96   7901.04   7949.65   43.65
2009/02/06   8054.27   8169.04   8033.24   8076.62   46.10
2009/02/09   8178.07   8257.71   7969.03   7969.03   47.83
2009/02/10   8066.94   8124.79   7917.27   7945.94   51.08
2009/02/12   7842.53   7862.52   7685.68   7705.36   42.00
2009/02/13   7789.35   7887.74   7730.27   7779.40   50.87
2009/02/16   7732.68   7804.24   7694.73   7750.17   51.79
2009/02/17   7690.13   7710.43   7615.94   7645.51   37.19
2009/02/18   7539.96   7565.79   7479.18   7534.44   33.07
2009/02/19   7604.22   7642.69   7537.56   7557.65   27.86
2009/02/20   7544.07   7554.70   7382.33   7416.38   30.09
2009/02/23   7314.30   7417.18   7209.43   7376.16   31.85
2009/02/24   7266.68   7270.90   7155.16   7268.56   30.51
2009/02/25   7368.44   7471.03   7330.44   7461.22   29.53
2009/02/26   7470.60   7599.81   7433.06   7457.93   31.44
2009/02/27   7463.42   7589.77   7414.40   7568.42   30.55
2009/03/02   7454.28   7454.28   7234.96   7280.15   26.86
2009/03/03   7177.79   7288.14   7088.47   7229.72   26.38
2009/03/04   7146.71   7320.65   7104.63   7290.96   34.50
2009/03/05   7336.02   7532.87   7336.02   7433.49   37.72
2009/03/06   7328.29   7328.29   7167.07   7173.10   32.39
2009/03/09   7191.13   7241.02   7028.49   7086.03   32.75
2009/03/10   7059.77   7100.77   7021.28   7054.98   34.46
2009/03/11   7165.39   7393.81   7161.85   7376.12   45.09
2009/03/12   7320.45   7345.02   7198.25   7198.25   44.20
2009/03/13   7301.12   7571.45   7300.87   7569.28   54.40
2009/03/16   7630.20   7754.75   7630.20   7704.15   59.79
2009/03/17   7767.34   7967.03   7723.94   7949.13   60.70
2009/03/18   8006.86   8054.35   7895.28   7972.17   61.18
2009/03/19   8017.93   8034.09   7902.49   7945.96   58.53
2009/03/23   7943.14   8229.13   7922.55   8215.53   71.28
2009/03/24   8334.68   8504.41   8297.27   8488.30   75.99
2009/03/25   8499.69   8553.01   8392.56   8479.99   75.11
2009/03/26   8430.22   8640.28   8383.99   8636.33   75.25
2009/03/27   8711.72   8843.18   8626.97   8626.97   84.10
2009/03/30   8621.85   8651.06   8236.08   8236.08   73.61
2009/03/31   8199.43   8383.74   8088.45   8109.53   70.82
2009/04/01   8173.36   8351.91   8084.62   8351.91   69.88
2009/04/02   8453.73   8741.67   8449.87   8719.78   78.78
2009/04/03   8814.10   8884.63   8697.17   8749.84   75.64
2009/04/06   8856.84   8992.06   8812.36   8857.93   75.35
2009/04/07   8838.66   8884.45   8778.92   8832.85   71.49
2009/04/08   8746.73   8765.64   8556.75   8595.01   63.71
2009/04/09   8665.16   8920.86   8664.26   8916.06   68.90
2009/04/10   9041.23   9068.80   8856.69   8964.11   65.95
2009/04/13   8930.35   9024.45   8888.10   8924.43   60.30
2009/04/14   8955.90   8961.73   8749.92   8842.68   58.26
2009/04/15   8777.68   8800.52   8681.03   8742.96   52.46
2009/04/16   8848.43   9030.00   8720.62   8755.26   52.95
2009/04/17   8854.33   8953.34   8834.63   8907.58   67.67
2009/04/20   8899.59   8933.80   8813.72   8924.75   72.79
2009/04/21   8802.09   8802.09   8612.76   8711.33   60.20
2009/04/22   8777.53   8802.90   8683.27   8727.30   50.21
2009/04/23   8776.94   8860.55   8647.80   8847.01   53.21
2009/04/24   8832.10   8852.83   8694.92   8707.99   45.04
2009/04/27   8783.34   8840.53   8648.51   8726.34   46.43
2009/04/28   8678.28   8808.64   8493.77   8493.77   46.59
2009/04/30   8615.45   8844.77   8615.45   8828.26   47.04
2009/05/01   8848.84   9017.32   8827.13   8977.37   50.33
2009/05/07   9102.35   9385.70   9100.11   9385.70   61.51
2009/05/08   9351.40   9464.43   9349.57   9432.83   65.01
2009/05/11   9460.72   9503.91   9342.75   9451.98   68.83
2009/05/12   9358.25   9389.61   9298.61   9298.61   63.42
2009/05/13   9305.79   9379.47   9278.89   9340.49   61.32
2009/05/14   9212.30   9223.77   9052.41   9093.73   53.92
2009/05/15   9150.21   9272.08   9140.90   9265.02   63.16
2009/05/18   9167.05   9167.82   8997.74   9038.69   56.72
2009/05/19   9172.56   9326.75   9166.97   9290.29   59.06
2009/05/20   9372.72   9399.40   9311.61   9344.64   63.49
2009/05/21   9280.35   9286.35   9189.92   9264.15   61.11
2009/05/22   9156.14   9267.82   9126.69   9225.81   66.48
2009/05/25   9245.95   9402.76   9245.95   9347.00   62.92
2009/05/26   9364.22   9379.78   9231.93   9310.81   58.81
2009/05/27   9426.62   9491.13   9411.54   9438.77   51.67
2009/05/28   9353.33   9492.66   9353.33   9451.39   50.63
2009/05/29   9478.21   9522.50   9426.52   9522.50   52.20
2009/06/01   9517.49   9691.73   9491.26   9677.75   61.62
2009/06/02   9774.55   9793.47   9704.31   9704.31   61.27
2009/06/03   9723.82   9774.55   9718.70   9741.67   73.03
2009/06/04   9690.93   9743.46   9654.45   9668.96   65.44
2009/06/05   9752.51   9774.98   9719.14   9768.01   80.82
2009/06/08   9829.28   9914.07   9816.17   9865.63   77.96
2009/06/09   9824.17   9855.89   9755.81   9786.82   70.99
2009/06/10   9833.64   9991.49   9813.77   9991.49   80.84
2009/06/11   9992.98   10022.23   9958.98   9981.33   82.81
2009/06/12   10088.21   10170.82   10050.96   10135.82   83.29
2009/06/15   10126.55   10126.55   10029.59   10039.67   79.27
2009/06/16   9914.40   9941.50   9752.88   9752.88   61.18
2009/06/17   9705.73   9845.52   9705.73   9840.85   63.15
2009/06/18   9778.35   9778.35   9649.83   9703.72   55.85
2009/06/19   9757.85   9822.83   9703.87   9786.26   53.69
2009/06/22   9788.07   9887.13   9763.37   9826.27   54.10
2009/06/23   9695.76   9712.09   9511.45   9549.61   44.43
2009/06/24   9596.78   9624.41   9534.24   9590.32   47.69
2009/06/25   9628.18   9871.14   9619.02   9796.08   50.80
2009/06/26   9852.92   9893.00   9793.95   9877.39   50.33
2009/06/29   9866.28   9943.83   9748.73   9783.47   49.91
2009/06/30   9896.56   10000.30   9894.95   9958.44   49.06
2009/07/01   9889.34   10086.18   9874.00   9939.93   48.81
2009/07/02   9993.77   9993.77   9869.54   9876.15   42.29
2009/07/03   9751.69   9816.07   9691.16   9816.07   43.22
2009/07/06   9738.49   9771.76   9650.75   9680.87   47.60
2009/07/07   9713.62   9734.43   9619.68   9647.79   43.32
2009/07/08   9548.81   9557.39   9407.98   9420.75   40.78
2009/07/09   9342.33   9384.24   9291.06   9291.06   34.32
2009/07/10   9338.76   9370.15   9265.24   9287.28   32.53
2009/07/13   9242.13   9343.86   9050.33   9050.33   33.39
2009/07/14   9173.14   9284.38   9166.63   9261.81   40.15
2009/07/15   9307.45   9333.64   9250.73   9269.25   32.09
2009/07/16   9393.98   9489.67   9317.11   9344.16   31.81
2009/07/17   9413.86   9420.61   9360.59   9395.32   36.34
2009/07/21   9512.52   9652.02   9508.92   9652.02   39.80
2009/07/22   9642.79   9750.63   9608.77   9723.16   43.02
2009/07/23   9712.10   9861.29   9703.84   9792.94   47.32
2009/07/24   9909.40   9950.04   9863.87   9944.55   53.85
2009/07/27   10020.87   10179.59   10015.11   10088.66   62.19
2009/07/28   10116.89   10116.89   10049.63   10087.26   63.40
2009/07/29   10035.91   10161.95   10035.91   10113.24   74.09
2009/07/30   10155.71   10169.68   10067.51   10165.21   82.17
2009/07/31   10275.14   10359.07   10259.57   10356.83   84.60
2009/08/03   10355.23   10380.57   10322.00   10352.47   99.61
2009/08/04   10438.40   10479.19   10358.48   10375.01   99.55
2009/08/05   10405.05   10406.10   10252.53   10252.53   89.75
2009/08/06   10266.01   10426.14   10266.01   10388.09   90.23
2009/08/07   10365.71   10412.09   10249.04   10412.09   90.03
2009/08/10   10530.62   10585.37   10487.70   10524.26   88.75
2009/08/11   10514.74   10587.36   10512.21   10585.46   88.65
2009/08/12   10486.36   10526.35   10434.09   10435.00   76.89
2009/08/13   10508.09   10556.28   10489.12   10517.19   75.46
2009/08/14   10551.33   10630.38   10539.43   10597.33   73.99
2009/08/17   10521.02   10521.02   10268.61   10268.61   56.56
2009/08/18   10208.12   10325.06   10181.10   10284.96   56.25
2009/08/19   10269.97   10327.17   10195.11   10204.00   51.41
2009/08/20   10254.53   10407.30   10204.26   10383.41   50.96
2009/08/21   10375.22   10375.22   10142.22   10238.20   46.29
2009/08/24   10389.57   10591.00   10388.78   10581.05   55.53
2009/08/25   10515.57   10566.31   10469.69   10497.36   56.69
2009/08/26   10554.44   10668.74   10526.51   10639.71   56.83
2009/08/27   10570.78   10575.79   10400.83   10473.97   51.52
2009/08/28   10546.88   10560.44   10471.63   10534.14   50.20
2009/08/31   10608.16   10767.00   10423.90   10492.53   47.49
2009/09/01   10453.37   10577.19   10438.51   10530.06   52.60
2009/09/02   10378.08   10378.08   10215.60   10280.46   43.88
2009/09/03   10240.02   10290.83   10185.38   10214.64   40.08
2009/09/04   10256.49   10256.49   10143.26   10187.11   47.43
2009/09/07   10288.56   10326.45   10274.38   10320.94   50.96
2009/09/08   10353.51   10393.23   10300.50   10393.23   55.34
2009/09/09   10343.80   10390.25   10249.11   10312.14   47.78
2009/09/10   10385.35   10521.14   10382.99   10513.67   58.02
2009/09/11   10519.33   10522.23   10407.97   10444.33   45.18
2009/09/14   10388.32   10388.32   10170.74   10202.06   40.70
2009/09/15   10255.73   10292.47   10183.30   10217.62   35.60
2009/09/16   10288.72   10394.56   10247.24   10270.77   42.49
2009/09/17   10373.25   10443.80   10340.14   10443.80   46.93
2009/09/18   10379.21   10399.42   10292.50   10370.54   45.95
2009/09/24   10405.53   10566.98   10386.88   10544.22   50.45
2009/09/25   10395.45   10395.45   10228.60   10265.98   49.60
2009/09/28   10136.24   10151.60   9971.05   10009.52   44.51
2009/09/29   10089.11   10125.88   10059.87   10100.20   47.80
2009/09/30   10105.17   10138.04   10063.69   10133.23   44.89
2009/10/01   10072.64   10077.22   9965.06   9978.64   39.13
2009/10/02   9848.07   9852.17   9714.18   9731.87   35.98
2009/10/05   9733.07   9751.56   9669.31   9674.49   28.16
2009/10/06   9744.42   9744.42   9628.67   9691.80   29.86
2009/10/07   9750.24   9821.74   9735.68   9799.60   38.41
2009/10/08   9806.03   9863.34   9746.15   9832.47   39.01
2009/10/09   9893.63   10016.39   9857.39   10016.39   43.26
2009/10/13   10066.85   10116.72   10039.62   10076.56   39.63
2009/10/14   10096.01   10096.01   10016.24   10060.21   40.95
2009/10/15   10194.91   10272.62   10184.81   10238.65   41.09
2009/10/16   10276.40   10290.31   10216.14   10257.56   49.72
2009/10/19   10179.46   10264.44   10125.33   10236.51   59.31
2009/10/20   10329.30   10357.59   10307.59   10336.84   59.60
2009/10/21   10292.39   10350.45   10292.39   10333.39   58.34
2009/10/22   10251.09   10274.61   10159.66   10267.17   63.02
2009/10/23   10335.34   10364.17   10271.71   10282.99   81.43
2009/10/26   10271.84   10397.69   10250.84   10362.62   88.23
2009/10/27   10283.46   10290.92   10201.93   10212.46   75.24
2009/10/28   10182.14   10209.20   10060.39   10075.05   63.02
2009/10/29   9941.57   9945.41   9850.12   9891.10   52.47
2009/10/30   10006.84   10049.59   9984.33   10034.74   50.85
2009/11/02   9903.77   9904.61   9736.14   9802.95   39.89
2009/11/04   9785.28   9845.00   9767.91   9844.31   42.15
2009/11/05   9803.50   9825.82   9691.69   9717.44   30.30
2009/11/06   9812.73   9849.72   9767.00   9789.35   32.99
2009/11/09   9777.64   9845.90   9731.59   9808.99   34.47
2009/11/10   9904.68   9979.46   9857.10   9870.73   32.60
2009/11/11   9890.18   9949.71   9849.99   9871.68   32.73
2009/11/12   9921.45   9943.57   9788.49   9804.49   32.70
2009/11/13   9793.19   9805.20   9719.38   9770.31   31.08
2009/11/16   9784.14   9802.53   9725.81   9791.18   27.94
2009/11/17   9834.58   9847.64   9715.28   9729.93   30.00
2009/11/18   9723.23   9788.81   9631.83   9676.80   32.26
2009/11/19   9691.86   9691.86   9496.07   9549.47   33.99
2009/11/20   9460.21   9513.60   9423.66   9497.68   22.37
2009/11/24   9511.00   9511.00   9397.79   9401.58   26.01
2009/11/25   9381.90   9453.70   9366.33   9441.64   25.93
2009/11/26   9354.80   9457.24   9324.99   9383.24   28.27
2009/11/27   9257.20   9257.20   9076.41   9081.52   14.48
2009/11/30   9189.17   9353.74   9162.18   9345.55   31.34
2009/12/01   9281.82   9572.20   9233.20   9572.20   39.41
2009/12/02   9551.79   9643.32   9514.15   9608.94   40.93
2009/12/03   9707.02   9977.67   9707.02   9977.67   55.02
2009/12/04   10019.24   10022.59   9902.83   10022.59   57.24
2009/12/07   10131.90   10204.58   10106.31   10167.60   60.07
2009/12/08   10079.81   10149.32   10079.81   10140.47   61.18
2009/12/09   10048.94   10048.94   9985.97   10004.72   58.54
2009/12/10   9964.05   10035.92   9834.22   9862.82   58.09
2009/12/11   9958.00   10107.87   9916.21   10107.87   64.32
2009/12/14   10126.61   10126.61   10009.60   10105.68   67.28
2009/12/15   10053.45   10111.76   10033.90   10083.48   65.90
2009/12/16   10179.33   10222.22   10117.12   10177.41   69.32
2009/12/17   10199.92   10260.12   10163.80   10163.80   80.61
2009/12/18   10110.64   10157.25   10027.85   10142.05   76.09
2009/12/21   10196.71   10215.49   10183.47   10183.47   72.78
2009/12/22   10256.00   10378.03   10235.22   10378.03   75.65
2009/12/24   10413.37   10558.41   10413.37   10536.92   71.68
2009/12/25   10546.97   10546.97   10476.65   10494.71   68.35
2009/12/28   10521.81   10652.99   10513.55   10634.23   68.22
2009/12/29   10611.85   10683.12   10597.41   10638.06   69.79
2009/12/30   10707.51   10707.51   10546.44   10546.44   72.32

2008年 日経平均時系列データ

2004年 日経平均時系列データ
RSIは14日で算出

日付        始値      高値      安値       終値     RSI
2008/01/04   15155.73   15156.66   14542.58   14691.41   27.32
2008/01/07   14549.38   14667.85   14438.61   14500.55   22.32
2008/01/08   14429.30   14547.80   14365.86   14528.67   24.05
2008/01/09   14364.71   14602.65   14271.57   14599.16   30.29
2008/01/10   14546.32   14584.73   14388.11   14388.11   28.06
2008/01/11   14419.43   14447.49   14096.54   14110.79   27.93
2008/01/15   14134.91   14224.00   13915.15   13972.63   26.93
2008/01/16   13796.73   13841.93   13500.59   13504.51   24.29
2008/01/17   13596.38   13803.08   13472.45   13783.45   30.77
2008/01/18   13577.50   13902.64   13365.32   13861.29   27.49
2008/01/21   13701.43   13704.65   13320.51   13325.94   16.65
2008/01/22   13125.23   13125.23   12572.68   12573.05   11.40
2008/01/23   12756.31   13063.78   12619.78   12829.06   17.10
2008/01/24   12952.50   13134.77   12952.50   13092.78   23.41
2008/01/25   13258.77   13647.16   13248.89   13629.16   36.99
2008/01/28   13482.84   13501.86   13087.91   13087.91   34.07
2008/01/29   13246.69   13506.81   13224.66   13478.86   39.06
2008/01/30   13500.52   13514.13   13271.13   13345.03   37.11
2008/01/31   13227.48   13622.68   13154.77   13592.47   41.88
2008/02/01   13517.74   13648.39   13444.08   13497.16   43.49
2008/02/04   13642.60   13889.24   13642.60   13859.70   48.86
2008/02/05   13806.17   13821.92   13665.64   13745.50   52.63
2008/02/06   13548.53   13552.19   13099.24   13099.24   43.10
2008/02/07   13077.25   13244.19   12972.55   13207.15   43.44
2008/02/08   13143.08   13279.52   12997.88   13017.24   46.67
2008/02/12   12998.87   13138.28   12923.42   13021.96   55.78
2008/02/13   13162.95   13240.26   13036.62   13068.30   53.26
2008/02/14   13254.59   13626.45   13251.86   13626.45   56.71
2008/02/15   13508.53   13666.68   13356.39   13622.56   49.91
2008/02/18   13627.31   13822.45   13627.31   13635.40   59.40
2008/02/19   13761.76   13853.21   13691.88   13757.91   55.29
2008/02/20   13729.75   13729.75   13310.37   13310.37   49.42
2008/02/21   13462.72   13783.97   13439.59   13688.28   51.56
2008/02/22   13530.19   13540.62   13378.72   13500.46   50.06
2008/02/25   13612.31   13969.18   13612.31   13914.57   50.85
2008/02/26   14036.89   14053.85   13803.46   13824.72   51.23
2008/02/27   14007.32   14105.47   13956.44   14031.30   66.81
2008/02/28   13877.88   13962.30   13794.71   13925.51   62.96
2008/02/29   13735.44   13738.56   13533.25   13603.02   60.09
2008/03/03   13412.87   13413.63   12992.18   12992.18   49.57
2008/03/04   13080.29   13110.39   12883.07   12992.28   48.90
2008/03/05   12973.03   13044.01   12919.81   12972.06   38.81
2008/03/06   13068.89   13365.22   13050.55   13215.42   43.56
2008/03/07   13024.61   13024.61   12744.52   12782.80   38.09
2008/03/10   12716.84   12777.07   12527.07   12532.13   33.46
2008/03/11   12392.31   12674.89   12352.79   12658.28   40.36
2008/03/12   12841.88   13071.22   12799.42   12861.13   37.11
2008/03/13   12741.26   12772.37   12351.72   12433.44   34.53
2008/03/14   12509.81   12582.57   12167.09   12241.60   24.10
2008/03/17   12089.03   12132.69   11691.00   11787.51   21.66
2008/03/18   11828.99   11995.06   11793.60   11964.16   21.00
2008/03/19   12142.33   12374.75   12142.33   12260.44   27.82
2008/03/21   12331.64   12496.41   12308.03   12482.57   34.65
2008/03/24   12473.06   12582.46   12438.20   12480.09   41.58
2008/03/25   12639.74   12791.24   12572.77   12745.22   46.25
2008/03/26   12648.97   12711.78   12591.01   12706.63   45.99
2008/03/27   12618.42   12621.56   12475.88   12604.58   40.40
2008/03/28   12594.34   12874.45   12507.68   12820.47   50.62
2008/03/31   12709.28   12709.28   12430.63   12525.54   49.88
2008/04/01   12539.80   12779.14   12521.84   12656.42   49.96
2008/04/02   12836.41   13189.36   12836.41   13189.36   54.89
2008/04/03   13190.16   13389.90   13137.10   13389.90   65.31
2008/04/04   13286.35   13360.81   13220.00   13293.22   67.35
2008/04/07   13240.56   13485.90   13228.86   13450.23   80.42
2008/04/08   13373.96   13402.91   13225.76   13250.43   73.33
2008/04/09   13295.16   13348.38   12998.54   13111.89   66.37
2008/04/10   13029.81   13062.46   12898.49   12945.30   59.08
2008/04/11   13061.77   13329.40   13040.35   13323.73   64.41
2008/04/14   13132.67   13132.67   12858.63   12917.51   52.79
2008/04/15   12952.65   13052.82   12875.92   12990.58   54.57
2008/04/16   13130.66   13222.43   13112.07   13146.13   58.59
2008/04/17   13315.83   13495.94   13313.06   13398.30   59.05
2008/04/18   13426.26   13485.04   13323.74   13476.45   66.00
2008/04/21   13639.85   13739.44   13639.77   13696.55   66.99
2008/04/22   13587.51   13608.17   13519.12   13547.82   56.67
2008/04/23   13455.56   13717.05   13449.04   13579.16   53.73
2008/04/24   13613.83   13654.78   13497.16   13540.87   55.03
2008/04/25   13614.53   13886.37   13614.53   13863.47   57.89
2008/04/28   13907.97   14003.28   13745.61   13894.37   63.17
2008/04/30   13802.94   13976.10   13766.24   13849.99   65.72
2008/05/01   13802.59   13884.63   13727.07   13766.86   68.16
2008/05/02   13944.26   14072.92   13944.26   14049.26   66.75
2008/5/7   14147.57   14208.67   14022.79   14102.48   82.68
2008/5/8   14008.19   14036.31   13930.28   13943.26   75.09
2008/5/9   13941.30   13946.51   13639.99   13655.34   62.53
2008/5/12   13565.91   13793.41   13540.68   13743.36   59.23
2008/5/13   13814.39   13976.92   13734.50   13953.73   61.93
2008/5/14   13961.96   14121.94   13877.40   14118.55   60.85
2008/5/15   14167.02   14352.84   14167.02   14251.74   68.25
2008/5/16   14363.62   14392.53   14194.91   14219.48   66.61
2008/5/19   14294.52   14343.19   14219.08   14269.61   68.77
2008/5/20   14220.12   14286.67   14121.92   14160.09   58.56
2008/5/21   14002.52   14041.24   13847.18   13926.30   50.80
2008/5/22   13772.65   13984.81   13658.02   13978.46   53.27
2008/5/23   13945.10   14157.24   13925.38   14012.20   56.45
2008/5/26   13875.98   13883.51   13670.92   13690.19   40.67
2008/5/27   13750.82   13931.23   13750.82   13893.31   44.95
2008/5/28   13937.14   13979.39   13665.57   13709.44   44.41
2008/5/29   13832.65   14147.89   13832.65   14124.47   60.48
2008/5/30   14195.66   14366.63   14192.17   14338.54   62.59
2008/6/2   14342.96   14461.03   14189.97   14440.14   60.80
2008/6/3   14275.61   14289.47   14127.75   14209.17   51.94
2008/6/4   14270.07   14435.57   14250.11   14435.57   53.79
2008/6/5   14392.59   14392.59   14262.02   14341.12   52.44
2008/6/6   14530.36   14601.27   14489.44   14489.44   54.26
2008/6/9   14275.34   14278.84   14117.79   14181.38   50.37
2008/6/10   14281.36   14308.89   13983.56   14021.17   51.76
2008/6/11   14137.54   14194.48   13993.57   14183.48   53.65
2008/6/12   14010.32   14010.32   13826.07   13888.60   47.97
2008/6/13   14011.12   14041.34   13810.38   13973.73   55.00
2008/6/16   14118.23   14369.09   14103.50   14354.37   57.67
2008/6/17   14387.00   14387.00   14299.67   14348.37   61.30
2008/6/18   14301.36   14469.99   14301.36   14452.82   56.51
2008/6/19   14324.71   14324.71   14069.16   14130.17   46.01
2008/6/20   14171.02   14190.00   13903.21   13942.08   40.79
2008/6/23   13769.44   13920.75   13667.84   13857.47   43.11
2008/6/24   13766.28   13877.49   13738.39   13849.56   37.49
2008/6/25   13820.78   13833.23   13635.68   13829.92   38.71
2008/6/26   13845.41   13950.56   13798.05   13822.32   34.31
2008/6/27   13605.26   13605.56   13453.35   13544.36   34.80
2008/6/30   13584.51   13598.48   13454.28   13481.38   36.49
2008/7/1   13514.86   13576.41   13448.35   13463.20   30.61
2008/7/2   13489.87   13489.87   13247.05   13286.37   32.68
2008/7/3   13161.78   13326.95   13118.89   13265.40   28.86
2008/7/4   13285.49   13288.55   13135.46   13237.89   7.837
2008/7/7   13212.80   13409.30   13169.55   13360.04   15.66
2008/7/8   13286.50   13294.97   12984.54   13033.10   7.322
2008/7/9   13169.89   13284.65   13038.77   13052.13   10.35
2008/7/10   12934.31   13139.85   12930.32   13067.21   13.12
2008/7/11   13063.50   13164.10   12918.22   13039.69   13.78
2008/7/14   13022.29   13185.90   12969.93   13010.16   13.51
2008/7/15   12902.13   12902.13   12715.81   12754.56   11.22
2008/7/16   12725.12   12815.40   12671.34   12760.80   11.67
2008/7/17   12889.80   12929.74   12852.93   12887.95   23.36
2008/7/18   12976.22   12999.64   12762.33   12803.70   22.97
2008/7/22   12944.56   13184.96   12921.02   13184.96   41.33
2008/7/23   13259.65   13388.63   13238.55   13312.93   50.76
2008/7/24   13411.28   13603.31   13393.57   13603.31   59.09
2008/7/25   13452.37   13469.83   13324.22   13334.76   52.25
2008/7/28   13407.36   13468.94   13327.12   13353.78   49.77
2008/7/29   13220.33   13220.33   13018.22   13159.45   53.35
2008/7/30   13267.37   13372.28   13264.08   13367.79   57.69
2008/7/31   13410.40   13467.67   13256.38   13376.81   57.56
2008/8/1   13276.57   13294.17   13039.21   13094.59   51.16
2008/8/4   13083.28   13113.94   12910.17   12933.18   48.38
2008/8/5   12957.01   13049.58   12893.34   12914.66   53.65
2008/8/6   13059.43   13295.51   13048.97   13254.89   59.81
2008/8/7   13257.99   13257.99   13034.15   13124.99   54.69
2008/8/8   13026.53   13259.73   12962.82   13168.41   57.33
2008/8/11   13259.46   13468.81   13259.46   13430.91   55.18
2008/8/12   13397.99   13420.10   13276.15   13303.60   49.76
2008/8/13   13205.64   13205.64   12953.34   13023.05   37.58
2008/8/14   12942.61   13090.68   12926.98   12956.80   41.14
2008/8/15   12991.91   13029.58   12952.21   13019.41   42.36
2008/8/18   12971.49   13270.37   12934.22   13165.45   50.14
2008/8/19   13016.50   13016.50   12782.10   12865.05   38.74
2008/8/20   12753.98   12923.66   12753.98   12851.69   38.27
2008/8/21   12885.34   12885.34   12723.83   12752.21   41.68
2008/8/22   12727.37   12732.69   12631.94   12666.04   43.26
2008/8/25   12797.54   12949.33   12797.54   12878.66   49.19
2008/8/26   12711.03   12801.21   12656.09   12778.71   37.68
2008/8/27   12734.39   12783.63   12681.98   12752.96   39.83
2008/8/28   12827.72   12847.46   12718.53   12768.25   38.93
2008/8/29   12925.45   13079.37   12918.49   13072.87   40.32
2008/9/1   12936.81   12940.55   12834.18   12834.18   38.01
2008/9/2   12779.89   12920.52   12491.07   12609.47   39.13
2008/9/3   12703.36   12767.50   12647.29   12689.59   43.03
2008/9/4   12627.64   12660.57   12514.26   12557.66   38.35
2008/9/5   12385.65   12385.65   12163.33   12212.23   28.14
2008/9/8   12359.93   12671.76   12352.35   12624.46   44.75
2008/9/9   12529.96   12529.96   12335.74   12400.65   40.98
2008/9/10   12249.14   12404.67   12159.97   12346.63   41.73
2008/9/11   12237.52   12259.02   12081.51   12102.50   39.21
2008/9/12   12256.78   12277.57   12059.09   12214.76   36.76
2008/9/16   12028.45   12028.45   11551.40   11609.72   30.61
2008/9/17   11737.62   11880.03   11708.70   11749.79   33.97
2008/9/18   11576.94   11577.88   11301.46   11489.30   31.06
2008/9/19   11631.60   11920.86   11615.20   11920.86   33.56
2008/9/22   12037.89   12263.95   12037.89   12090.59   39.18
2008/9/24   12031.98   12115.03   11904.60   12115.03   42.36
2008/9/25   11925.71   12025.41   11835.28   12006.53   39.54
2008/9/26   12026.34   12082.64   11788.73   11893.16   39.76
2008/9/29   11883.25   12062.67   11721.05   11743.61   42.30
2008/9/30   11565.70   11565.70   11160.83   11259.80   28.13
2008/10/01   11396.61   11456.64   11314.28   11368.26   32.81
2008/10/02   11423.13   11452.39   11143.79   11154.76   31.15
2008/10/03   11052.10   11099.73   10938.14   10938.14   31.43
2008/10/06   10817.27   10839.50   10374.38   10473.09   25.03
2008/10/07   10328.54   10363.14   9916.21   10155.90   27.29
2008/10/08   10011.64   10011.64   9159.81   9203.32   18.27
2008/10/09   9168.16   9443.45   9100.93   9157.49   19.30
2008/10/10   9016.34   9016.34   8115.41   8276.43   7.105
2008/10/14   8407.94   9455.62   8407.94   9447.57   24.81
2008/10/15   9390.50   9601.30   9269.49   9547.47   25.88
2008/10/16   9400.85   9400.85   8458.45   8458.45   21.86
2008/10/17   8579.57   8763.71   8539.51   8693.82   25.10
2008/10/20   8775.24   9038.45   8687.70   9005.59   29.21
2008/10/21   9139.26   9358.51   9135.41   9306.25   34.74
2008/10/22   9198.14   9198.14   8674.69   8674.69   30.56
2008/10/23   8547.79   8547.79   8016.61   8460.98   30.56
2008/10/24   8391.04   8391.04   7647.07   7649.08   28.14
2008/10/27   7568.36   7878.97   7141.27   7162.90   28.06
2008/10/28   7143.34   7626.42   6994.90   7621.92   33.51
2008/10/29   7741.52   8211.90   7741.52   8211.90   43.23
2008/10/30   8269.71   9030.85   8269.71   9029.76   49.20
2008/10/31   8958.22   9012.31   8576.98   8576.98   51.95
2008/11/4   8702.77   9142.29   8699.77   9114.60   47.63
2008/11/5   9224.05   9521.24   9216.30   9521.24   49.82
2008/11/6   9373.65   9380.30   8806.71   8899.14   53.20
2008/11/7   8774.49   8868.10   8266.09   8583.00   49.20
2008/11/10   8711.99   9106.29   8711.99   9081.43   50.53
2008/11/11   8965.29   9056.31   8704.56   8809.30   46.50
2008/11/12   8694.91   8782.48   8574.20   8695.51   50.15
2008/11/13   8564.47   8564.47   8148.30   8238.64   48.37
2008/11/14   8378.13   8689.85   8378.13   8462.39   56.50
2008/11/17   8366.88   8767.98   8218.82   8522.58   61.66
2008/11/18   8415.60   8440.41   8302.24   8328.41   56.35
2008/11/19   8309.35   8370.09   8115.71   8273.22   50.61
2008/11/20   8149.77   8149.79   7703.04   7703.04   36.12
2008/11/21   7600.35   7994.68   7406.18   7910.79   42.66
2008/11/25   8026.06   8356.83   8025.69   8323.93   41.04
2008/11/26   8229.72   8317.83   8149.56   8213.22   34.10
2008/11/27   8311.24   8458.68   8300.49   8373.39   42.79
2008/11/28   8400.05   8518.13   8336.57   8512.27   48.97
2008/12/01   8464.36   8464.36   8307.28   8397.22   38.93
2008/12/02   8266.32   8266.32   7863.69   7863.69   35.89
2008/12/03   7965.31   8056.38   7889.82   8004.10   39.76
2008/12/04   8030.20   8107.69   7849.84   7924.24   44.75
2008/12/05   7975.05   8024.33   7908.65   7917.51   40.20
2008/12/08   7970.69   8358.27   7959.01   8329.05   46.90
2008/12/09   8362.37   8499.60   8314.85   8395.87   51.11
2008/12/10   8376.00   8704.92   8376.00   8660.24   55.99
2008/12/11   8642.26   8720.55   8519.11   8720.55   68.74
2008/12/12   8599.12   8610.73   8087.99   8235.87   55.40
2008/12/15   8349.85   8700.17   8349.85   8664.66   55.64
2008/12/16   8608.40   8634.26   8471.24   8568.02   55.90
2008/12/17   8658.22   8741.24   8425.66   8612.52   54.12
2008/12/18   8565.16   8728.36   8534.84   8667.23   52.75
2008/12/19   8640.22   8743.22   8570.56   8588.52   53.44
2008/12/22   8602.50   8751.18   8593.76   8723.78   68.22
2008/12/24   8630.25   8631.83   8476.69   8517.10   60.55
2008/12/25   8531.51   8599.50   8531.16   8599.50   63.88
2008/12/26   8642.14   8740.76   8611.36   8739.52   66.04
2008/12/29   8726.31   8763.67   8638.60   8747.17   59.66
2008/12/30   8716.28   8859.56   8702.95   8859.56   60.49

2007年 日経平均時系列データ

2007年 日経平均時系列データ
RSIは14日で算出

日付        始値      高値      安値       終値     RSI
2007/01/04   17322.50   17379.46   17315.76   17353.67   82.25
2007/01/05   17315.54   17327.13   17011.10   17091.59   65.14
2007/01/09   17018.89   17261.03   16983.97   17237.77   65.41
2007/01/10   17192.42   17199.42   16847.57   16942.40   50.94
2007/01/11   16958.57   17057.45   16758.46   16838.17   46.13
2007/01/12   16979.73   17160.77   16941.39   17057.01   58.63
2007/01/15   17160.25   17273.58   17144.44   17209.92   56.46
2007/01/16   17190.90   17287.96   17175.85   17202.46   55.14
2007/01/17   17153.25   17335.03   17002.67   17261.35   55.20
2007/01/18   17248.14   17408.62   17220.42   17370.93   58.66
2007/01/19   17340.38   17378.21   17242.77   17310.44   54.50
2007/01/22   17429.90   17484.59   17401.32   17424.18   56.14
2007/01/23   17350.31   17442.00   17321.29   17408.57   55.55
2007/01/24   17505.31   17553.03   17498.36   17507.40   58.01
2007/01/25   17604.60   17617.64   17427.54   17458.30   53.16
2007/01/26   17368.05   17421.93   17300.84   17421.93   61.34
2007/01/29   17393.19   17489.59   17319.37   17470.46   58.61
2007/01/30   17510.00   17558.53   17452.63   17490.19   75.15
2007/01/31   17493.83   17497.86   17275.84   17383.42   74.95
2007/02/01   17377.03   17543.96   17361.01   17519.50   72.90
2007/02/02   17569.16   17633.61   17532.64   17547.11   69.10
2007/02/05   17531.41   17531.41   17294.98   17344.80   56.68
2007/02/06   17384.50   17433.27   17345.10   17406.86   56.80
2007/02/07   17367.91   17374.82   17199.66   17292.32   46.47
2007/02/08   17368.35   17400.35   17212.78   17292.48   49.17
2007/02/09   17339.56   17545.71   17274.89   17504.33   53.58
2007/02/13   17481.77   17628.03   17440.43   17621.45   58.68
2007/02/14   17662.29   17789.92   17648.81   17752.64   59.73
2007/02/15   17891.24   17911.58   17815.17   17897.23   66.17
2007/02/16   17828.78   17884.89   17793.35   17875.65   66.86
2007/02/19   17835.13   17974.00   17810.05   17940.09   67.22
2007/02/20   17919.33   17953.03   17828.95   17939.12   66.69
2007/02/21   17896.60   17968.26   17850.09   17913.21   70.97
2007/02/22   18033.23   18132.84   18024.48   18108.79   72.29
2007/02/23   18113.56   18239.13   18046.42   18188.42   73.34
2007/02/26   18219.75   18300.39   18145.42   18215.35   86.31
2007/02/27   18239.30   18272.68   18073.22   18119.92   78.96
2007/02/28   17843.61   17843.61   17382.79   17604.12   59.55
2007/03/01   17542.23   17557.42   17261.60   17453.51   54.51
2007/03/02   17351.40   17356.45   17160.43   17217.93   42.05
2007/03/05   16992.44   16992.44   16532.91   16642.25   28.37
2007/03/06   16654.85   16882.92   16649.10   16844.50   30.55
2007/03/07   16982.30   16988.01   16731.77   16764.62   25.04
2007/03/08   16729.79   17090.31   16685.95   17090.31   34.74
2007/03/09   17224.67   17246.21   17100.74   17164.04   34.99
2007/03/12   17312.14   17325.45   17206.94   17292.39   38.07
2007/03/13   17268.71   17299.48   17153.20   17178.84   36.87
2007/03/14   16936.19   16936.19   16628.85   16676.89   26.93
2007/03/15   16803.99   16942.31   16760.68   16860.39   29.30
2007/03/16   16779.48   16939.43   16643.76   16744.15   27.69
2007/03/19   16713.99   17026.46   16713.99   17009.55   33.95
2007/03/20   17155.35   17267.74   17146.53   17163.20   42.87
2007/03/22   17383.62   17489.19   17379.40   17419.20   49.43
2007/03/23   17519.51   17534.77   17407.97   17480.61   54.31
2007/03/26   17517.92   17558.04   17425.00   17521.96   67.54
2007/03/27   17357.26   17516.89   17315.91   17365.05   60.56
2007/03/28   17328.12   17442.62   17141.65   17254.73   59.83
2007/03/29   17119.95   17350.88   17036.22   17263.94   53.98
2007/03/30   17318.85   17380.80   17267.10   17287.65   52.89
2007/04/02   17346.25   17425.74   16999.05   17028.41   44.13
2007/04/03   17154.78   17279.73   17095.92   17244.05   51.40
2007/04/04   17400.68   17576.51   17394.14   17544.09   70.16
2007/04/05   17507.46   17531.30   17430.38   17491.42   65.61
2007/04/06   17502.90   17560.30   17422.55   17484.78   69.35
2007/04/09   17606.03   17747.82   17606.03   17743.76   69.25
2007/04/10   17631.02   17706.92   17613.15   17664.69   63.68
2007/04/11   17699.39   17723.39   17618.19   17670.07   57.91
2007/04/12   17601.65   17601.65   17455.18   17540.42   51.78
2007/04/13   17629.02   17662.89   17327.37   17363.95   45.57
2007/04/16   17507.18   17696.87   17507.18   17628.30   56.95
2007/04/17   17750.67   17782.08   17452.12   17527.45   57.22
2007/04/18   17557.40   17706.85   17538.34   17667.33   60.00
2007/04/19   17530.00   17530.00   17219.73   17371.97   51.83
2007/04/20   17471.56   17502.02   17404.62   17452.62   60.06
2007/04/23   17589.61   17656.55   17413.64   17455.37   55.57
2007/04/24   17363.84   17500.34   17305.78   17451.77   47.08
2007/04/25   17379.52   17379.52   17221.55   17236.16   42.72
2007/04/26   17359.84   17496.11   17321.05   17429.17   48.56
2007/04/27   17377.04   17542.25   17299.37   17400.41   39.97
2007/05/01   17396.30   17396.30   17203.03   17274.98   38.93
2007/05/02   17310.75   17441.10   17227.09   17394.92   42.67
2007/05/07   17564.17   17715.99   17558.24   17669.83   53.21
2007/05/08   17651.47   17711.67   17587.92   17656.84   57.88
2007/05/09   17616.58   17753.33   17616.58   17748.12   53.55
2007/05/10   17793.49   17827.48   17712.89   17736.96   56.57
2007/05/11   17616.02   17616.02   17455.28   17553.72   46.55
2007/05/14   17682.74   17786.65   17673.86   17677.94   60.42
2007/05/15   17577.14   17609.55   17491.59   17512.98   51.93
2007/05/16   17487.00   17539.95   17430.70   17529.00   52.33
2007/05/17   17586.33   17656.07   17482.44   17498.60   51.47
2007/05/18   17563.53   17563.53   17320.81   17399.58   55.56
2007/05/21   17455.55   17599.35   17411.51   17556.87   54.45
2007/05/22   17578.31   17730.84   17545.26   17680.05   59.13
2007/05/23   17763.15   17802.71   17699.12   17705.12   65.01
2007/05/24   17680.45   17760.57   17606.56   17696.97   61.43
2007/05/25   17529.27   17529.27   17370.18   17481.21   42.50
2007/05/28   17544.98   17630.37   17544.67   17587.59   47.41
2007/05/29   17524.82   17700.52   17521.64   17672.56   47.18
2007/05/30   17664.37   17727.17   17484.30   17588.26   44.75
2007/05/31   17715.77   17875.75   17701.57   17875.75   60.52
2007/06/01   17949.92   18017.73   17943.68   17958.88   59.43
2007/06/04   18067.90   18071.80   17973.42   17973.42   67.24
2007/06/05   18019.79   18071.72   17950.45   18053.81   68.74
2007/06/06   18001.20   18073.05   17991.19   18040.93   69.58
2007/06/07   17879.01   18053.38   17866.52   18053.38   75.19
2007/06/08   17904.68   17904.68   17696.51   17779.09   57.83
2007/06/11   17899.02   17932.10   17801.63   17834.48   55.69
2007/06/12   17845.22   17862.99   17735.56   17760.91   51.93
2007/06/13   17631.87   17781.41   17591.93   17732.77   51.20
2007/06/14   17834.78   17875.02   17815.30   17842.29   63.78
2007/06/15   17945.84   18007.99   17930.34   17971.49   64.40
2007/06/18   18127.41   18194.26   18112.93   18149.52   66.73
2007/06/19   18131.59   18163.61   18103.56   18163.61   71.22
2007/06/20   18173.07   18297.00   18141.95   18211.68   65.04
2007/06/21   18117.30   18287.73   18107.81   18240.30   63.26
2007/06/22   18177.89   18200.11   18092.36   18188.63   59.76
2007/06/25   18107.68   18203.56   18079.85   18087.48   51.47
2007/06/26   18098.33   18101.89   18008.60   18066.11   51.11
2007/06/27   17981.77   17983.35   17848.05   17849.28   42.33
2007/06/28   17915.63   17960.22   17893.37   17932.27   56.71
2007/06/29   18010.50   18144.63   17973.50   18138.36   61.78
2007/07/02   18139.04   18175.30   18062.49   18146.30   65.76
2007/07/03   18206.49   18230.89   18146.74   18149.90   67.41
2007/07/04   18158.77   18207.97   18143.58   18168.72   64.74
2007/07/05   18191.89   18295.27   18191.89   18221.48   62.14
2007/07/06   18184.64   18184.64   18086.01   18140.94   49.57
2007/07/09   18226.07   18282.15   18213.59   18261.98   54.74
2007/07/10   18244.69   18259.81   18204.04   18252.67   52.09
2007/07/11   18116.66   18116.66   18028.87   18049.51   41.93
2007/07/12   18105.89   18130.44   17919.17   17984.14   41.47
2007/07/13   18161.02   18268.64   18150.99   18238.95   55.68
2007/07/17   18269.36   18269.36   18167.82   18217.27   55.64
2007/07/18   18136.06   18136.06   17964.28   18015.58   56.27
2007/07/19   18095.95   18131.12   18037.33   18116.57   56.85
2007/07/20   18148.60   18223.04   18124.74   18157.93   50.84
2007/07/23   17995.71   18009.47   17892.75   17963.64   43.35
2007/07/24   17998.76   18018.94   17906.11   18002.03   44.72
2007/07/25   17810.97   17881.31   17733.96   17858.42   39.82
2007/07/26   17807.23   17861.47   17678.98   17702.09   34.06
2007/07/27   17454.59   17454.59   17196.16   17283.81   28.23
2007/07/30   17138.53   17289.30   17042.66   17289.30   23.74
2007/07/31   17318.01   17318.01   17195.29   17248.89   23.35
2007/08/01   17169.20   17169.20   16845.54   16870.98   21.36
2007/08/02   16956.33   16999.16   16652.80   16984.11   26.24
2007/08/03   17019.80   17102.07   16913.27   16979.86   16.05
2007/08/06   16781.14   16951.98   16675.39   16914.46   15.69
2007/08/07   17009.63   17049.45   16863.46   16921.77   17.89
2007/08/08   16930.39   17085.10   16911.68   17029.28   18.23
2007/08/09   17170.36   17274.33   17148.95   17170.60   22.74
2007/08/10   16923.21   16948.96   16651.71   16764.09   20.35
2007/08/13   16791.80   16948.40   16725.55   16800.05   20.27
2007/08/14   16824.63   16855.05   16747.94   16844.61   23.66
2007/08/15   16659.07   16667.36   16433.30   16475.61   21.30
2007/08/16   16296.40   16296.40   15859.46   16148.49   22.24
2007/08/17   16035.38   16062.59   15262.10   15273.68   15.43
2007/08/20   15477.26   15940.61   15477.26   15732.48   27.26
2007/08/21   15773.86   16101.64   15754.51   15901.34   34.49
2007/08/22   15866.60   15957.96   15787.96   15900.64   32.02
2007/08/23   16093.82   16333.36   16093.82   16316.32   40.32
2007/08/24   16286.01   16329.96   16188.08   16248.97   40.29
2007/08/27   16429.01   16504.72   16263.95   16301.39   41.07
2007/08/28   16214.09   16343.28   16192.84   16287.49   39.01
2007/08/29   16068.10   16068.10   15830.28   16012.83   33.51
2007/08/30   16182.09   16269.66   16091.28   16153.82   40.60
2007/08/31   16270.99   16569.09   16266.23   16569.09   46.81
2007/09/03   16511.07   16575.97   16452.74   16524.93   45.58
2007/09/04   16445.73   16511.64   16392.21   16420.47   49.18
2007/09/05   16506.11   16553.22   16154.90   16158.45   50.15
2007/09/06   16003.88   16257.00   15840.05   16257.00   69.53
2007/09/07   16179.78   16230.58   16027.93   16122.16   58.88
2007/09/10   15906.52   15906.52   15651.83   15764.97   47.14
2007/09/11   15787.86   15940.38   15610.65   15877.67   49.55
2007/09/12   15978.78   16032.26   15731.32   15797.60   37.99
2007/09/13   15886.76   15931.09   15802.36   15821.19   39.90
2007/09/14   15895.05   16142.08   15877.09   16127.42   46.34
2007/09/18   16037.49   16037.49   15780.90   15801.80   40.95
2007/09/19   16038.12   16386.17   16038.12   16381.54   56.19
2007/09/20   16474.66   16491.45   16344.28   16413.79   54.53
2007/09/21   16284.43   16353.97   16245.94   16312.61   45.02
2007/09/25   16317.19   16434.80   16240.26   16401.73   47.66
2007/09/26   16388.51   16457.72   16388.51   16435.74   50.31
2007/09/27   16551.94   16868.94   16551.94   16832.22   62.61
2007/09/28   16903.64   16929.26   16755.21   16785.69   60.07
2007/10/01   16773.10   16899.84   16685.80   16845.96   64.20
2007/10/02   17027.92   17072.67   16986.38   17046.78   76.81
2007/10/03   17066.14   17205.42   17017.77   17199.89   77.19
2007/10/04   17085.32   17160.47   17043.76   17092.49   76.34
2007/10/05   17070.61   17144.35   17032.75   17065.04   75.27
2007/10/09   17166.17   17237.40   17133.52   17159.90   72.95
2007/10/10   17231.14   17254.52   17146.39   17177.89   85.46
2007/10/11   17188.81   17488.97   17154.75   17458.98   82.81
2007/10/12   17417.94   17441.75   17280.60   17331.17   76.39
2007/10/15   17399.67   17430.09   17292.13   17358.15   81.41
2007/10/16   17267.07   17283.05   17104.20   17137.92   70.51
2007/10/17   17114.20   17114.20   16795.74   16955.31   63.35
2007/10/18   16974.69   17147.73   16974.69   17106.09   58.06
2007/10/19   16965.00   16965.00   16711.57   16814.37   50.74
2007/10/22   16563.57   16563.57   16264.70   16438.47   40.99
2007/10/23   16486.71   16554.91   16416.92   16450.58   35.60
2007/10/24   16518.00   16578.59   16330.33   16358.39   29.06
2007/10/25   16368.02   16438.57   16199.02   16284.17   29.55
2007/10/26   16358.61   16505.63   16348.86   16505.63   37.09
2007/10/29   16613.30   16774.18   16613.30   16698.08   39.78
2007/10/30   16655.31   16682.87   16492.56   16651.01   38.50
2007/10/31   16620.59   16738.98   16552.54   16737.63   32.82
2007/11/01   16812.90   16887.04   16795.55   16870.40   39.06
2007/11/02   16647.40   16654.73   16484.54   16517.48   32.71
2007/11/05   16458.14   16458.14   16211.79   16268.92   32.33
2007/11/06   16152.58   16353.93   16144.40   16249.63   34.63
2007/11/07   16325.18   16326.58   16081.03   16096.68   28.04
2007/11/08   15889.03   15891.23   15626.06   15771.57   27.64
2007/11/09   15675.48   15834.97   15566.12   15583.42   30.06
2007/11/12   15377.37   15386.80   14998.51   15197.09   25.12
2007/11/13   15148.16   15235.56   14988.77   15126.63   25.35
2007/11/14   15311.38   15504.99   15287.26   15499.56   35.97
2007/11/15   15536.35   15587.31   15396.30   15396.30   29.31
2007/11/16   15238.73   15238.73   15030.02   15154.61   21.73
2007/11/19   15177.17   15302.76   15040.10   15042.56   21.23
2007/11/20   14868.98   15222.24   14751.27   15211.52   23.47
2007/11/21   15113.83   15154.31   14770.22   14837.66   17.39
2007/11/22   14726.62   15000.18   14669.85   14888.77   21.07
2007/11/26   14921.57   15295.21   14912.83   15135.21   29.84
2007/11/27   14953.93   15312.55   14801.87   15222.85   32.18
2007/11/28   15271.14   15280.91   15089.35   15153.78   33.15
2007/11/29   15339.61   15555.04   15339.61   15513.74   45.46
2007/11/30   15520.53   15751.20   15520.53   15680.67   51.74
2007/12/03   15747.47   15799.69   15577.69   15628.97   58.72
2007/12/04   15613.89   15683.18   15446.47   15480.19   56.90
2007/12/05   15418.95   15621.54   15365.39   15608.88   52.35
2007/12/06   15782.40   15898.26   15740.94   15874.08   59.64
2007/12/07   15992.24   16107.65   15948.54   15956.37   67.31
2007/12/10   16007.33   16017.14   15826.25   15924.39   69.72
2007/12/11   16003.09   16075.61   15972.45   16044.72   69.04
2007/12/12   15828.65   15963.43   15700.15   15932.26   78.45
2007/12/13   15818.48   15833.10   15532.53   15536.52   64.26
2007/12/14   15547.19   15697.05   15433.77   15514.51   59.27
2007/12/17   15433.30   15508.50   15219.07   15249.79   50.58
2007/12/18   15099.20   15301.69   15004.41   15207.86   51.20
2007/12/19   15165.09   15267.75   15030.51   15030.51   37.96
2007/12/20   15151.37   15161.66   15017.97   15031.60   32.37
2007/12/21   15044.35   15275.61   14998.01   15257.00   40.75
2007/12/25   15441.33   15583.39   15441.33   15552.59   51.66
2007/12/26   15613.96   15653.54   15559.47   15653.54   51.02
2007/12/27   15616.41   15628.31   15535.51   15564.69   42.09
2007/12/28   15413.37   15413.37   15240.96   15307.78   34.80

2006年 日経平均時系列データ

2006年 日経平均時系列データ
RSIは14日で算出

日付        始値      高値      安値       終値     RSI
2006/01/04   16294.65   16361.54   16250.76   16361.54   61.94
2006/01/05   16441.27   16474.52   16368.51   16425.37   62.29
2006/01/06   16408.31   16479.55   16320.43   16428.21   70.77
2006/01/10   16487.05   16487.05   16124.35   16124.35   68.01
2006/01/11   16164.92   16363.59   16005.24   16363.59   73.13
2006/01/12   16426.69   16472.99   16310.45   16445.19   71.63
2006/01/13   16454.32   16490.27   16383.23   16454.95   68.53
2006/01/16   16360.04   16387.63   16221.59   16268.03   57.52
2006/01/17   16152.07   16324.17   15805.95   15805.95   47.31
2006/01/18   15725.64   15725.64   15059.52   15341.18   36.37
2006/01/19   15396.60   15740.82   15396.60   15696.28   45.49
2006/01/20   15847.17   15875.39   15597.77   15696.69   41.11
2006/01/23   15497.61   15564.90   15312.71   15360.65   33.54
2006/01/24   15470.91   15685.14   15470.39   15648.89   42.39
2006/01/25   15725.76   15849.52   15651.00   15651.00   37.28
2006/01/26   15783.70   15891.02   15764.89   15891.02   41.00
2006/01/27   16079.94   16460.68   16079.92   16460.68   50.45
2006/01/30   16615.91   16754.60   16538.72   16551.23   56.41
2006/01/31   16603.90   16718.79   16561.31   16649.82   54.50
2006/02/01   16594.90   16671.91   16480.09   16480.09   50.53
2006/02/02   16632.60   16736.18   16611.53   16710.55   53.64
2006/02/03   16596.21   16665.10   16567.87   16659.64   55.82
2006/02/06   16736.23   16777.37   16578.19   16747.76   65.76
2006/02/07   16768.16   16769.37   16681.04   16720.99   77.07
2006/02/08   16609.96   16682.91   16272.68   16272.68   60.90
2006/02/09   16444.74   16540.49   16351.43   16439.67   63.23
2006/02/10   16525.50   16525.50   16090.93   16257.83   66.90
2006/02/13   16191.93   16191.93   15877.66   15877.66   54.17
2006/02/14   15845.19   16184.87   15691.86   16184.87   58.75
2006/02/15   16302.94   16312.74   15932.83   15932.83   50.68
2006/02/16   15901.38   16109.20   15842.00   16043.67   41.99
2006/02/17   16078.51   16129.94   15702.67   15713.45   35.25
2006/02/20   15620.58   15661.85   15389.58   15437.93   29.91
2006/02/21   15602.83   15894.94   15573.71   15894.94   41.13
2006/02/22   15882.64   15923.00   15679.91   15781.78   35.43
2006/02/23   15908.87   16096.10   15892.51   16096.10   41.83
2006/02/24   16034.67   16118.11   15947.04   16101.91   40.41
2006/02/27   16156.15   16290.15   16123.29   16192.95   42.31
2006/02/28   16218.62   16229.68   15953.32   16205.43   48.86
2006/03/01   16026.82   16053.30   15910.65   15964.46   42.25
2006/03/02   16068.76   16106.26   15879.71   15909.76   44.07
2006/03/03   15835.43   15897.29   15658.64   15663.34   46.17
2006/03/06   15668.63   15901.16   15609.80   15901.16   44.82
2006/03/07   15864.57   15864.57   15678.12   15726.02   46.11
2006/03/08   15657.79   15720.65   15553.14   15627.49   42.14
2006/03/09   15645.30   16049.61   15645.30   16036.91   55.89
2006/03/10   16007.41   16264.89   15982.02   16115.63   63.35
2006/03/13   16264.59   16379.47   16242.16   16361.51   60.02
2006/03/14   16401.11   16410.29   16238.36   16238.36   59.76
2006/03/15   16342.52   16367.76   16291.77   16319.04   55.30
2006/03/16   16354.71   16356.49   16032.55   16096.21   49.87
2006/03/17   16172.74   16339.73   16106.38   16339.73   52.97
2006/03/20   16299.35   16667.13   16299.35   16624.80   57.65
2006/03/22   16578.50   16583.25   16477.26   16495.48   60.10
2006/03/23   16605.48   16661.14   16464.47   16489.37   61.24
2006/03/24   16501.50   16612.52   16462.47   16560.87   68.65
2006/03/27   16599.92   16711.16   16599.92   16650.10   66.57
2006/03/28   16550.47   16690.24   16463.95   16690.24   72.69
2006/03/29   16670.38   16976.29   16613.72   16938.41   78.83
2006/03/30   17011.13   17125.64   16974.47   17045.34   75.60
2006/03/31   17088.76   17094.61   16995.77   17059.66   74.77
2006/04/03   17127.61   17387.08   17105.50   17333.31   75.14
2006/04/04   17295.58   17410.30   17266.39   17292.91   78.50
2006/04/05   17340.14   17464.54   17187.35   17243.98   75.43
2006/04/06   17365.57   17489.33   17347.01   17489.33   87.83
2006/04/07   17498.88   17563.37   17418.94   17563.37   86.59
2006/04/10   17455.03   17489.61   17385.25   17456.58   77.82
2006/04/11   17460.68   17489.16   17295.42   17418.13   82.88
2006/04/12   17297.18   17325.21   17162.00   17162.55   70.33
2006/04/13   17232.28   17303.27   17068.96   17199.15   69.71
2006/04/14   17319.33   17319.33   17149.08   17233.82   68.67
2006/04/17   17233.73   17233.73   17000.36   17000.36   58.85
2006/04/18   16971.76   17268.05   16945.30   17232.86   58.47
2006/04/19   17405.92   17459.24   17350.12   17350.12   58.73
2006/04/20   17391.94   17412.59   17283.97   17317.53   57.31
2006/04/21   17332.35   17479.73   17258.49   17403.96   52.24
2006/04/24   17245.62   17245.62   16892.15   16914.40   40.67
2006/04/25   16929.36   17000.20   16787.44   16970.29   43.28
2006/04/26   16993.23   17107.93   16944.54   17055.93   38.49
2006/04/27   17118.92   17176.06   17094.72   17114.54   37.96
2006/04/28   17039.37   17043.67   16750.50   16906.23   36.01
2006/05/01   16929.83   16965.33   16868.69   16925.71   37.37
2006/05/02   16920.13   17188.54   16900.33   17153.77   49.79
2006/05/08   17334.19   17375.25   17248.59   17291.67   52.30
2006/05/09   17253.81   17294.50   17178.95   17190.91   48.96
2006/05/10   17161.47   17253.11   16883.39   16951.93   48.82
2006/05/11   16887.37   17087.00   16840.85   16862.14   40.46
2006/05/12   16655.98   16655.98   16422.49   16601.78   32.10
2006/05/15   16395.88   16486.91   16317.20   16486.91   30.89
2006/05/16   16508.89   16596.48   16116.73   16158.42   24.24
2006/05/17   16259.02   16319.30   16033.66   16307.67   35.40
2006/05/18   16089.25   16139.14   15914.39   16087.18   30.31
2006/05/19   16041.18   16166.34   15925.69   16155.45   29.74
2006/05/22   16254.56   16268.51   15837.26   15857.87   24.46
2006/05/23   15722.05   15776.20   15582.86   15599.20   23.96
2006/05/24   15676.64   15907.20   15508.51   15907.20   31.81
2006/05/25   15809.33   15849.23   15644.62   15693.75   23.79
2006/05/26   15827.87   15970.76   15819.32   15970.76   27.41
2006/05/29   16111.54   16111.54   15885.07   15915.68   27.85
2006/05/30   15920.79   15937.91   15814.83   15859.45   29.74
2006/05/31   15660.87   15660.87   15442.53   15467.33   26.75
2006/06/01   15603.25   15655.00   15417.51   15503.74   30.20
2006/06/02   15600.28   15789.31   15266.97   15789.31   38.16
2006/06/05   15719.31   15784.95   15622.75   15668.31   41.05
2006/06/06   15500.92   15507.78   15340.93   15384.86   33.94
2006/06/07   15285.05   15433.29   15095.15   15096.01   33.15
2006/06/08   14990.04   14990.04   14496.96   14633.03   27.18
2006/06/09   14530.50   14825.48   14389.31   14750.84   32.47
2006/06/12   14685.46   14845.04   14580.87   14833.01   37.16
2006/06/13   14650.59   14658.23   14218.60   14218.60   24.32
2006/06/14   14084.52   14458.82   14045.53   14309.56   28.13
2006/06/15   14453.33   14593.85   14417.70   14470.76   25.40
2006/06/16   14679.35   14976.67   14679.35   14879.34   34.78
2006/06/19   14815.86   14918.60   14772.14   14860.35   35.16
2006/06/20   14811.11   14845.71   14621.87   14648.41   37.15
2006/06/21   14712.86   14713.43   14482.96   14644.26   36.38
2006/06/22   14812.17   15138.47   14812.17   15135.69   40.27
2006/06/23   15001.77   15126.52   14865.57   15124.04   41.62
2006/06/26   15080.23   15216.78   14987.77   15152.40   46.10
2006/06/27   15165.63   15207.38   15095.11   15171.81   51.37
2006/06/28   14998.01   14998.01   14824.80   14886.11   54.94
2006/06/29   14981.70   15137.58   14975.78   15121.15   56.92
2006/06/30   15333.10   15521.22   15333.10   15505.18   61.31
2006/07/03   15573.35   15617.22   15513.29   15571.62   77.94
2006/07/04   15677.04   15710.39   15617.81   15638.50   77.72
2006/07/05   15504.17   15584.62   15479.93   15523.94   72.39
2006/07/06   15455.18   15460.83   15278.18   15321.40   60.25
2006/07/07   15428.32   15437.04   15276.15   15307.61   60.39
2006/07/10   15149.91   15555.43   15079.74   15552.81   70.76
2006/07/11   15485.26   15498.20   15333.59   15473.82   68.40
2006/07/12   15405.42   15463.72   15169.15   15249.32   52.80
2006/07/13   15127.74   15370.35   15053.61   15097.95   49.31
2006/07/14   14914.01   14997.45   14815.90   14845.24   43.40
2006/07/18   14714.18   14747.20   14437.24   14437.24   36.52
2006/07/19   14503.83   14625.64   14456.43   14500.26   42.28
2006/07/20   14713.56   14962.13   14705.43   14946.84   46.78
2006/07/21   14825.16   14867.81   14784.24   14821.26   36.08
2006/07/24   14700.58   14851.91   14560.67   14794.50   33.92
2006/07/25   14970.60   15078.36   14948.36   15005.24   37.63
2006/07/26   15065.57   15108.14   14882.67   14884.07   37.55
2006/07/27   14883.50   15220.33   14839.49   15179.78   47.35
2006/07/28   15217.44   15351.79   15150.53   15342.87   50.63
2006/07/31   15462.39   15536.32   15433.20   15456.81   48.22
2006/08/01   15387.52   15522.03   15365.71   15440.91   49.38
2006/08/02   15341.53   15466.07   15287.81   15464.29   54.44
2006/08/03   15527.27   15580.91   15441.67   15470.37   58.17
2006/08/04   15502.56   15555.90   15435.33   15499.18   65.95
2006/08/07   15494.47   15516.24   15154.06   15154.06   68.04
2006/08/08   15234.39   15476.94   15189.10   15464.66   71.58
2006/08/09   15417.02   15659.41   15240.30   15656.59   67.92
2006/08/10   15585.09   15690.86   15536.15   15630.91   71.54
2006/08/11   15622.24   15681.40   15555.60   15565.02   70.08
2006/08/14   15550.96   15857.11   15549.67   15857.11   71.30
2006/08/15   15831.69   15913.34   15807.72   15816.19   74.27
2006/08/16   15970.60   16085.07   15962.98   16071.36   73.70
2006/08/17   16142.56   16204.60   16008.44   16020.84   69.15
2006/08/18   16052.58   16169.84   16022.12   16105.98   68.64
2006/08/21   16104.50   16145.50   15936.61   15969.04   64.17
2006/08/22   15994.99   16244.84   15994.99   16181.17   67.48
2006/08/23   16161.82   16226.59   16118.12   16163.03   66.79
2006/08/24   16088.54   16089.13   15910.62   15960.62   60.32
2006/08/25   15955.76   16156.78   15874.63   15938.66   70.52
2006/08/28   15953.08   16005.09   15745.01   15762.59   58.36
2006/08/29   15881.92   15946.42   15811.73   15890.56   56.80
2006/08/30   15929.90   15962.93   15769.16   15872.02   57.04
2006/08/31   15884.61   16207.41   15882.26   16140.76   65.07
2006/09/01   16072.81   16158.48   16029.56   16134.25   58.50
2006/09/04   16280.18   16414.94   16280.18   16358.07   64.98
2006/09/05   16357.29   16403.90   16280.68   16385.96   59.94
2006/09/06   16350.27   16400.71   16245.16   16284.09   58.07
2006/09/07   16141.94   16141.94   15944.03   16012.41   47.41
2006/09/08   15907.97   16156.18   15831.75   16080.46   53.17
2006/09/11   16053.13   16053.13   15772.07   15794.38   39.37
2006/09/12   15843.80   15882.38   15675.37   15719.34   38.17
2006/09/13   15889.50   15965.31   15730.67   15750.05   43.81
2006/09/14   15831.72   15994.79   15801.88   15942.39   50.07
2006/09/15   15872.29   15907.03   15763.90   15866.93   52.92
2006/09/19   15948.47   16096.18   15867.05   15874.28   49.48
2006/09/20   15757.97   15763.67   15622.28   15718.67   45.70
2006/09/21   15820.11   15859.21   15674.84   15834.23   40.63
2006/09/22   15706.85   15735.26   15580.19   15634.67   36.35
2006/09/25   15550.56   15691.06   15513.87   15633.81   27.47
2006/09/26   15594.48   15666.95   15517.90   15557.45   24.98
2006/09/27   15692.98   15947.87   15681.44   15947.87   41.33
2006/09/28   15970.39   16032.98   15911.22   16024.85   50.34
2006/09/29   16097.08   16127.58   16007.37   16127.58   51.31
2006/10/02   16169.00   16329.24   16157.98   16254.29   64.14
2006/10/03   16198.55   16260.47   16148.89   16242.09   66.73
2006/10/04   16288.92   16363.12   16028.32   16082.55   59.81
2006/10/05   16291.79   16481.31   16286.64   16449.33   63.57
2006/10/06   16444.71   16457.92   16360.64   16436.06   65.76
2006/10/10   16325.48   16620.15   16325.48   16477.25   66.39
2006/10/11   16497.27   16595.91   16399.74   16400.57   69.37
2006/10/12   16386.37   16495.54   16343.49   16368.81   65.93
2006/10/13   16494.49   16586.33   16493.64   16536.54   77.43
2006/10/16   16663.22   16732.44   16648.43   16692.76   79.43
2006/10/17   16704.86   16704.86   16561.26   16611.59   79.21
2006/10/18   16519.91   16666.20   16466.74   16653.00   74.22
2006/10/19   16673.26   16688.96   16506.22   16551.36   67.77
2006/10/20   16556.09   16663.61   16552.36   16651.63   67.70
2006/10/23   16641.32   16797.71   16598.53   16788.82   67.92
2006/10/24   16853.73   16901.53   16759.98   16780.47   68.10
2006/10/25   16837.80   16849.05   16697.01   16699.30   71.93
2006/10/26   16794.41   16863.24   16772.31   16811.60   65.70
2006/10/27   16879.33   16879.33   16643.91   16669.07   59.03
2006/10/30   16544.50   16549.71   16329.89   16351.85   45.91
2006/10/31   16389.45   16477.06   16314.29   16399.39   49.93
2006/11/01   16338.72   16444.51   16246.24   16375.26   50.19
2006/11/02   16281.95   16350.02   16209.14   16350.02   43.20
2006/11/06   16278.78   16398.51   16204.13   16364.76   36.70
2006/11/07   16509.79   16512.51   16378.72   16393.41   40.77
2006/11/08   16404.05   16423.83   16199.43   16215.74   33.43
2006/11/09   16218.86   16286.26   16094.49   16198.57   35.73
2006/11/10   16133.91   16280.66   16104.74   16112.43   27.95
2006/11/13   16016.42   16067.46   15913.86   16022.49   17.39
2006/11/14   16178.81   16318.05   16176.02   16289.55   32.89
2006/11/15   16348.74   16373.48   16243.47   16243.47   33.71
2006/11/16   16292.48   16367.10   16143.70   16163.87   26.30
2006/11/17   16182.31   16238.26   16067.27   16091.73   27.74
2006/11/20   16004.34   16036.18   15725.94   15725.94   26.73
2006/11/21   15766.43   15817.73   15696.22   15734.14   24.48
2006/11/22   15680.53   15914.23   15675.48   15914.23   34.20
2006/11/24   15784.26   15789.89   15639.19   15734.60   30.91
2006/11/27   15615.56   15912.11   15615.56   15885.38   36.28
2006/11/28   15711.72   15855.26   15653.69   15855.26   34.60
2006/11/29   15948.69   16126.35   15945.07   16076.20   46.09
2006/11/30   16183.30   16274.33   16152.85   16274.33   51.89
2006/12/01   16313.02   16376.30   16242.01   16321.78   55.37
2006/12/04   16263.98   16362.04   16185.92   16303.59   57.51
2006/12/05   16370.56   16400.14   16239.28   16265.76   49.23
2006/12/06   16309.80   16401.31   16254.45   16371.28   53.74
2006/12/07   16461.91   16550.73   16416.30   16473.36   58.99
2006/12/08   16429.80   16493.00   16387.80   16417.82   59.55
2006/12/11   16487.30   16608.97   16470.40   16527.99   77.71
2006/12/12   16621.69   16682.65   16583.78   16637.78   79.18
2006/12/13   16609.25   16692.93   16589.73   16692.93   77.35
2006/12/14   16714.34   16829.20   16714.34   16829.20   89.69
2006/12/15   16927.94   16959.91   16858.35   16914.31   89.17
2006/12/18   16962.65   16993.88   16930.55   16962.11   91.57
2006/12/19   16883.86   16954.83   16754.21   16776.88   77.04
2006/12/20   16829.58   17050.73   16829.58   17011.04   77.66
2006/12/21   17040.93   17109.17   17010.04   17047.83   77.50
2006/12/22   17011.42   17104.96   16992.77   17104.96   79.47
2006/12/25   17104.80   17122.48   17056.69   17092.89   81.02
2006/12/26   17070.32   17185.71   17056.59   17169.19   80.58
2006/12/27   17207.12   17260.57   17207.12   17223.15   79.84
2006/12/28   17290.11   17301.69   17163.75   17224.81   83.59
2006/12/29   17228.49   17281.19   17225.83   17225.83   81.95

2005年 日経平均時系列データ

2005年 日経平均時系列データ
RSIは14日で算出

日付        始値      高値      安値       終値     RSI
2005/01/04   11458.27   11547.02   11431.57   11517.75   91.48
2005/01/05   11458.92   11461.10   11416.97   11437.52   83.60
2005/01/06   11372.35   11492.26   11372.21   11492.26   82.32
2005/01/07   11528.69   11528.69   11432.19   11433.24   76.20
2005/01/11   11495.46   11580.69   11495.46   11539.99   81.23
2005/01/12   11537.60   11548.89   11449.49   11453.39   70.40
2005/01/13    11398.94   11424.68   11355.05   11358.22   62.89
2005/01/14   11341.80   11491.18   11320.49   11438.39   64.94
2005/01/17   11475.20   11535.86   11453.86   11487.10   63.73
2005/01/18    11504.16   11509.40   11401.32   11423.26   53.15
2005/01/19   11467.74   11486.93   11396.43   11405.34   52.29
2005/01/20   11335.12   11335.12   11259.27   11284.77   42.95
2005/01/21   11226.07   11290.14   11222.24   11238.37   42.82
2005/01/24   11213.03   11303.21   11212.63   11289.49   39.42
2005/01/25   11261.62   11276.91   11214.60   11276.91   36.97
2005/01/26   11346.81   11379.57   11329.42   11376.57   46.77
2005/01/27   11390.09   11390.09   11316.30   11341.31   41.83
2005/01/28   11334.41   11340.28   11218.88   11320.58   43.63
2005/01/31   11296.99   11467.50   11266.09   11387.59   40.96
2005/02/01   11422.02   11422.02   11330.06   11384.40   45.47
2005/02/02   11432.34   11447.28   11399.62   11407.14   53.54
2005/02/03   11430.90   11444.18   11344.41   11389.35   46.10
2005/02/04   11381.50   11383.05   11271.04   11360.40   39.57
2005/02/07   11393.04   11531.25   11381.78   11499.86   55.55
2005/02/08   11504.12   11519.03   11464.34   11490.43   56.29
2005/02/09   11519.90   11538.13   11457.96   11473.35   66.54
2005/02/10   11434.89   11553.73   11414.99   11553.56   76.03
2005/02/14   11644.40   11677.57   11626.42   11632.20   77.09
2005/02/15   11648.68   11676.26   11635.57   11646.49   79.17
2005/02/16   11629.69   11684.91   11585.46   11601.68   69.43
2005/02/17   11583.84   11638.18   11574.06   11582.72   71.40
2005/02/18   11562.93   11660.12   11562.93   11660.12   77.38
2005/02/21   11682.19   11690.49   11651.02   11651.02   73.44
2005/02/22   11636.47   11651.51   11592.04   11597.71   67.43
2005/02/23   11510.76   11510.76   11452.42   11500.18   56.70
2005/02/24   11513.84   11557.86   11507.20   11531.15   60.08
2005/02/25   11585.84   11677.20   11585.46   11658.25   68.63
2005/02/28   11742.01   11754.90   11704.32   11740.60   66.21
2005/03/01   11734.14   11780.53   11719.77   11780.53   68.74
2005/03/02   11804.84   11831.69   11780.61   11813.71   71.53
2005/03/03   11790.91   11856.46   11790.91   11856.46   70.13
2005/03/04   11815.79   11881.98   11769.67   11873.05   67.44
2005/03/07   11935.80   11975.46   11917.77   11925.36   69.14
2005/03/08   11936.84   11936.84   11878.89   11886.91   69.81
2005/03/09   11882.25   11966.69   11882.25   11966.69   74.61
2005/03/10   11892.38   11959.18   11863.54   11864.91   62.73
2005/03/11   11838.02   11964.21   11838.02   11923.89   65.96
2005/03/14   11947.29   11955.29   11850.25   11850.25   64.38
2005/03/15   11899.20   11912.81   11785.16   11821.09   69.88
2005/03/16   11822.18   11873.18   11793.03   11873.18   70.65
2005/03/17   11785.95   11808.04   11754.98   11775.50   57.32
2005/03/18   11792.29   11922.54   11790.96   11879.81   58.46
2005/03/22   11867.34   11889.13   11830.96   11841.97   53.72
2005/03/23   11823.97   11823.97   11681.16   11739.12   45.78
2005/03/24   11741.17   11819.37   11706.27   11745.97   43.49
2005/03/25   11788.68   11802.70   11732.80   11761.10   43.36
2005/03/28   11709.79   11816.72   11709.79   11792.30   41.92
2005/03/29   11809.66   11809.66   11563.12   11599.82   35.36
2005/03/30   11548.93   11608.45   11506.85   11565.88   28.57
2005/03/31   11623.10   11668.95   11590.72   11668.95   39.51
2005/04/01   11590.45   11723.63   11557.13   11723.63   39.25
2005/04/04   11666.31   11701.19   11652.66   11667.54   40.02
2005/04/05   11695.97   11786.65   11695.97   11774.31   47.63
2005/04/06   11783.74   11841.25   11760.71   11827.16   47.69
2005/04/07   11848.49   11848.49   11757.87   11810.99   51.96
2005/04/08   11867.15   11911.90   11839.66   11874.75   49.77
2005/04/11   11847.92   11847.92   11744.86   11745.64   45.07
2005/04/12   11739.05   11764.01   11657.66   11670.30   46.42
2005/04/13   11688.22   11718.78   11602.94   11637.52   44.44
2005/04/14   11578.78   11580.55   11474.82   11563.17   40.41
2005/04/15   11463.15   11463.15   11343.73   11370.69   32.29
2005/04/18   11223.65   11223.65   10920.66   10938.44   26.84
2005/04/19   11019.76   11082.84   10966.46   11065.86   33.57
2005/04/20   11173.84   11199.38   11052.38   11088.58   29.87
2005/04/21   10950.73   11001.31   10770.58   10984.39   25.18
2005/04/22   11116.61   11134.99   11045.95   11045.95   29.24
2005/04/25   11064.95   11114.45   11020.59   11073.77   25.28
2005/04/26   11085.75   11085.75   11019.94   11035.83   21.76
2005/04/27   10968.77   11022.44   10968.58   11005.42   21.54
2005/04/28   10979.05   11008.90   10892.71   11008.90   18.00
2005/05/02   10954.21   11035.95   10913.97   11002.11   19.78
2005/05/06   11119.78   11192.17   11109.33   11192.17   32.24
2005/05/09   11199.10   11199.10   11119.48   11171.32   32.53
2005/05/10   11193.22   11211.36   11125.00   11159.46   34.12
2005/05/11   11091.26   11120.70   11038.26   11120.70   38.79
2005/05/12   11118.13   11135.50   11069.69   11077.94   59.55
2005/05/13   11044.71   11103.08   11017.79   11049.11   48.64
2005/05/16   11045.29   11048.85   10935.53   10947.22   39.97
2005/05/17   11046.30   11066.76   10788.59   10825.39   38.98
2005/05/18   10848.63   10891.69   10821.41   10835.41   34.27
2005/05/19   10973.28   11102.43   10953.08   11077.16   50.11
2005/05/20   11104.33   11110.45   11034.82   11037.29   50.00
2005/05/23   11073.01   11163.54   11056.86   11158.65   57.69
2005/05/24   11184.64   11199.23   11101.93   11133.65   56.13
2005/05/25   11127.31   11127.90   10988.37   11014.43   50.49
2005/05/26   11024.36   11047.37   10978.85   11027.94   41.21
2005/05/27   11098.26   11192.33   11089.23   11192.33   50.92
2005/05/30   11201.32   11302.52   11197.79   11266.33   54.63
2005/05/31   11273.81   11297.33   11221.46   11276.59   56.95
2005/06/01   11220.94   11329.67   11220.55   11329.67   61.15
2005/06/02   11341.89   11374.69   11280.05   11280.05   60.03
2005/06/03   11302.96   11317.94   11233.65   11300.05   66.54
2005/06/06   11232.65   11270.62   11184.60   11270.62   72.91
2005/06/07   11233.08   11258.28   11179.13   11217.45   68.83
2005/06/08   11235.27   11322.43   11229.86   11281.03   62.20
2005/06/09   11289.03   11294.43   11148.36   11160.88   56.76
2005/06/10   11192.99   11331.37   11173.93   11304.23   57.78
2005/06/13   11308.65   11371.82   11299.78   11311.51   59.67
2005/06/14   11348.53   11363.48   11326.51   11335.92   69.45
2005/06/15   11365.62   11429.93   11355.85   11415.88   71.71
2005/06/16   11419.94   11462.52   11386.01   11416.38   65.33
2005/06/17   11472.36   11514.03   11463.36   11514.03   66.44
2005/06/20   11539.18   11539.18   11455.23   11483.35   63.34
2005/06/21   11474.23   11511.23   11464.25   11488.74   60.96
2005/06/22   11487.06   11560.60   11445.43   11547.28   68.21
2005/06/23   11539.42   11576.75   11530.78   11576.75   68.64
2005/06/24   11480.33   11537.03   11472.61   11537.03   67.63
2005/06/27   11445.64   11445.64   11378.99   11414.28   61.89
2005/06/28   11421.48   11519.48   11413.84   11513.83   63.48
2005/06/29   11567.82   11594.57   11547.13   11577.44   75.87
2005/06/30   11573.78   11589.63   11542.45   11584.01   70.91
2005/07/01   11573.37   11663.66   11540.93   11630.13   72.52
2005/07/04   11664.22   11664.22   11629.16   11651.55   72.44
2005/07/05   11645.23   11658.26   11606.76   11616.70   65.25
2005/07/06   11648.04   11676.20   11603.53   11603.53   63.93
2005/07/07   11586.12   11602.81   11567.51   11590.14   56.48
2005/07/08   11563.84   11653.26   11563.84   11565.99   57.16
2005/07/11   11676.97   11713.12   11668.77   11674.79   63.68
2005/07/12   11737.32   11738.30   11672.94   11692.14   61.31
2005/07/13   11705.83   11707.96   11659.65   11659.84   56.52
2005/07/14   11715.46   11784.51   11715.46   11764.26   66.10
2005/07/15   11825.67   11828.31   11758.68   11758.68   79.18
2005/07/19   11761.61   11770.56   11731.99   11764.84   75.25
2005/07/20   11780.73   11816.99   11761.21   11789.35   73.14
2005/07/21   11808.53   11867.23   11786.73   11786.73   72.24
2005/07/22   11751.92   11753.01   11650.37   11695.05   56.40
2005/07/25   11721.70   11782.21   11718.66   11762.65   60.14
2005/07/26   11762.69   11772.68   11719.02   11737.96   61.26
2005/07/27   11770.57   11848.66   11770.57   11835.08   68.59
2005/07/28   11881.86   11889.86   11853.62   11858.31   71.15
2005/07/29   11900.56   11913.50   11826.86   11899.60   75.61
2005/08/01   11907.42   11972.84   11906.04   11946.92   73.03
2005/08/02   11954.23   11982.20   11920.88   11940.20   71.35
2005/08/03   11987.98   12009.56   11950.31   11981.80   77.30
2005/08/04   11945.14   11945.14   11823.20   11883.31   60.17
2005/08/05   11842.16   11863.39   11724.61   11766.48   50.50
2005/08/08   11670.71   11794.84   11614.71   11778.98   50.93
2005/08/09   11797.33   11958.07   11797.33   11900.32   56.92
2005/08/10   11996.29   12138.71   11991.69   12098.08   65.72
2005/08/11   12178.08   12284.76   12167.48   12263.32   76.72
2005/08/12   12276.24   12324.43   12228.13   12261.68   74.97
2005/08/15   12254.53   12308.61   12236.61   12256.55   76.51
2005/08/16   12324.76   12336.85   12277.41   12315.67   75.58
2005/08/17   12286.83   12369.74   12270.85   12273.12   71.60
2005/08/18   12322.80   12369.53   12292.82   12307.37   71.39
2005/08/19   12276.80   12291.73   12219.52   12291.73   68.69
2005/08/22   12330.70   12478.82   12330.70   12452.51   73.81
2005/08/23   12511.81   12612.16   12472.93   12472.93   73.26
2005/08/24   12421.53   12515.66   12416.51   12502.26   81.38
2005/08/25   12443.21   12466.84   12401.34   12405.16   83.07
2005/08/26   12458.08   12482.63   12385.03   12439.48   83.43
2005/08/29   12386.76   12386.76   12274.81   12309.83   70.49
2005/08/30   12411.41   12457.04   12396.10   12453.14   68.76
2005/08/31   12428.60   12443.94   12393.68   12413.60   59.04
2005/09/01   12501.43   12573.01   12501.43   12506.97   63.38
2005/09/02   12571.88   12600.00   12544.37   12600.00   67.13
2005/09/05   12616.30   12655.15   12580.37   12634.88   66.32
2005/09/06   12686.68   12730.21   12581.28   12599.43   66.87
2005/09/07   12682.85   12682.85   12574.90   12607.59   65.95
2005/09/08   12601.02   12601.02   12498.40   12533.89   62.09
2005/09/09   12561.84   12692.04   12556.43   12692.04   61.98
2005/09/12   12841.02   12926.57   12813.97   12896.43   67.94
2005/09/13   12896.22   12940.68   12847.19   12901.95   67.30
2005/09/14   12847.62   12871.54   12830.88   12834.25   69.04
2005/09/15   12817.78   12986.78   12806.71   12986.78   72.01
2005/09/16   12992.18   12992.99   12888.74   12958.68   78.47
2005/09/20   12991.63   13159.39   12991.63   13148.57   79.32
2005/09/21   13181.71   13235.42   13108.65   13196.57   82.81
2005/09/22   13120.89   13170.36   13090.28   13159.36   78.71
2005/09/26   13229.27   13392.63   13229.27   13392.63   81.04
2005/09/27   13370.09   13373.00   13282.30   13310.04   75.47
2005/09/28   13307.53   13487.85   13306.52   13435.91   79.51
2005/09/29   13515.73   13617.24   13440.90   13617.24   81.74
2005/09/30   13677.45   13678.44   13539.15   13574.30   83.37
2005/10/03   13566.20   13584.61   13454.67   13525.28   78.74
2005/10/04   13597.38   13738.84   13593.01   13738.84   78.88
2005/10/05   13761.81   13783.60   13655.94   13689.89   76.23
2005/10/06   13554.56   13554.56   13285.83   13359.51   64.90
2005/10/07   13279.30   13332.12   13221.33   13227.74   56.91
2005/10/11   13280.33   13556.71   13241.84   13556.71   64.62
2005/10/12   13565.87   13704.09   13463.74   13463.74   58.08
2005/10/13   13388.02   13475.86   13266.98   13449.24   56.61
2005/10/14   13581.32   13581.32   13361.96   13420.54   56.82
2005/10/17   13486.18   13510.63   13341.64   13400.29   50.20
2005/10/18   13376.19   13441.78   13321.97   13352.24   51.26
2005/10/19   13297.65   13304.98   13073.46   13129.49   41.27
2005/10/20   13221.91   13264.40   13175.93   13190.46   36.96
2005/10/21   13065.96   13243.08   12996.29   13199.95   38.31
2005/10/24   13232.41   13244.24   13083.04   13106.18   37.26
2005/10/25   13227.92   13336.64   13219.05   13280.62   35.70
2005/10/26   13291.46   13406.19   13285.60   13395.02   41.13
2005/10/27   13440.72   13501.24   13387.66   13417.08   52.05
2005/10/28   13344.93   13373.43   13272.84   13346.54   54.45
2005/10/31   13459.99   13606.50   13456.07   13606.50   51.90
2005/11/01   13606.50   13867.86   13606.50   13867.86   64.31
2005/11/02   13865.10   13927.51   13807.81   13894.78   65.67
2005/11/04   14040.63   14099.49   13978.96   14075.96   70.86
2005/11/07   14084.11   14097.59   13982.75   14061.60   71.13
2005/11/08   14067.78   14071.74   13982.85   14036.73   72.20
2005/11/09   13989.31   14136.16   13951.40   14072.20   84.86
2005/11/10   14058.29   14121.71   13981.99   14080.88   84.25
2005/11/11   14170.33   14206.14   14133.89   14155.06   85.01
2005/11/14   14218.72   14218.72   14105.45   14116.04   88.59
2005/11/15   14069.87   14142.27   14043.45   14091.77   85.03
2005/11/16   14035.74   14170.87   14015.62   14170.87   84.56
2005/11/17   14192.78   14448.75   14169.47   14411.79   87.08
2005/11/18   14542.78   14633.35   14542.78   14623.12   93.10
2005/11/21   14719.28   14808.21   14590.56   14680.43   92.01
2005/11/22   14726.04   14763.26   14650.06   14708.32   90.22
2005/11/24   14816.71   14866.99   14721.60   14742.58   90.29
2005/11/25   14693.87   14784.29   14613.18   14784.29   88.81
2005/11/28   14847.58   14986.94   14821.75   14986.94   92.00
2005/11/29   14900.64   14995.08   14868.03   14927.70   89.25
2005/11/30   14981.34   15013.24   14872.15   14872.15   84.60
2005/12/01   14914.75   15130.50   14880.18   15130.50   87.33
2005/12/02   15272.62   15421.60   15245.36   15421.60   89.02
2005/12/05   15413.52   15563.39   15379.64   15551.31   91.88
2005/12/06   15518.67   15572.72   15423.38   15423.38   86.62
2005/12/07   15520.34   15558.32   15467.75   15484.66   86.49
2005/12/08   15470.65   15523.15   15183.36   15183.36   70.73
2005/12/09   15127.80   15447.13   15117.15   15404.05   70.89
2005/12/12   15549.65   15764.99   15548.46   15738.70   74.66
2005/12/13   15754.31   15782.30   15666.09   15778.86   74.80
2005/12/14   15817.93   15885.52   15447.15   15464.58   64.82
2005/12/15   15376.27   15469.35   15254.44   15254.44   59.03
2005/12/16   15222.00   15365.48   15095.56   15173.07   53.76
2005/12/19   15252.15   15391.48   15196.00   15391.48   58.77
2005/12/20   15388.71   15647.69   15365.39   15641.26   63.56
2005/12/21   15713.07   16010.17   15711.91   15957.57   64.29
2005/12/22   15975.99   15991.30   15759.73   15941.37   59.93
2005/12/26   16027.66   16108.94   16026.18   16107.67   60.48
2005/12/27   16033.94   16079.18   15962.73   15969.40   60.25
2005/12/28   15920.67   16194.61   15911.23   16194.61   62.55
2005/12/29   16247.54   16445.56   16246.67   16344.20   71.67
2005/12/30   16412.75   16413.18   16111.43   16111.43   63.15

2004年 日経平均時系列データ

2004年 日経平均時系列データ
RSIは14日で算出

日付        始値      高値      安値       終値     RSI
2004/01/05   10787.83   10862.35   10785.87   10825.17   76.53
2004/01/06   10918.48   10945.30   10790.60   10813.99   73.53
2004/01/07   10835.90   10852.06   10710.30   10757.82   69.21
2004/01/08   10760.98   10888.61   10727.80   10837.65   63.46
2004/01/09   10932.34   11008.56   10861.28   10965.05   78.91
2004/01/13   10965.61   10965.61   10790.41   10849.68   83.36
2004/01/14   10797.70   10883.24   10730.45   10863.00   83.39
2004/01/15   10855.20   10881.77   10665.15   10665.15   66.49
2004/01/16   10719.19   10857.20   10715.25   10857.20   69.26
2004/01/19   10937.46   11044.31   10916.99   11036.33   73.13
2004/01/20   11055.01   11193.64   10979.25   11103.10   74.63
2004/01/21   11056.14   11163.62   11002.39   11002.39   68.90
2004/01/22   11060.31   11115.13   10997.45   11000.70   67.05
2004/01/23   11001.87   11139.39   10937.48   11069.01   64.43
2004/01/26   11004.44   11013.37   10872.79   10972.60   55.63
2004/01/27   11049.12   11075.30   10916.51   10928.03   54.21
2004/01/28   10844.58   10901.45   10799.54   10852.47   53.42
2004/01/29   10755.37   10786.21   10666.55   10779.44   47.78
2004/01/30   10761.83   10838.40   10729.38   10783.61   42.55
2004/02/02   10784.93   10861.97   10765.38   10776.73   46.65
2004/02/03   10787.32   10800.78   10507.93   10641.92   41.02
2004/02/04   10614.73   10627.26   10418.77   10447.25   41.12
2004/02/05   10377.90   10478.41   10374.90   10464.60   31.45
2004/02/06   10484.43   10502.35   10399.40   10460.92   17.52
2004/02/09   10533.40   10595.94   10359.17   10402.61   10.10
2004/02/10   10418.18   10460.40   10299.43   10365.40   10.89
2004/02/12   10450.37   10557.01   10449.70   10459.26   20.13
2004/02/13   10436.69   10572.62   10413.06   10557.69   22.68
2004/02/16   10566.02   10617.70   10534.41   10548.72   25.00
2004/02/17   10556.18   10721.31   10529.26   10701.13   38.06
2004/02/18   10759.48   10798.15   10676.81   10676.81   40.24
2004/02/19   10745.40   10813.06   10723.43   10753.80   48.51
2004/02/20   10743.80   10765.79   10676.21   10720.69   46.59
2004/02/23   10745.05   10893.43   10736.44   10868.96   54.20
2004/02/24   10821.97   10856.56   10629.72   10644.13   50.04
2004/02/25   10626.64   10727.47   10617.86   10658.73   60.64
2004/02/26   10734.33   10815.29   10690.95   10815.29   65.51
2004/02/27   10852.75   11069.28   10851.77   11041.92   71.49
2004/03/01   11112.68   11329.00   11096.68   11271.12   78.49
2004/03/02   11344.83   11386.48   11282.49   11361.51   81.55
2004/03/03   11365.72   11430.01   11320.00   11351.92   79.85
2004/03/04   11341.98   11480.84   11336.97   11401.79   79.18
2004/03/05   11476.49   11537.29   11411.66   11537.29   81.43
2004/03/08   11578.02   11643.37   11502.86   11502.86   77.59
2004/03/09   11460.60   11532.04   11439.04   11532.04   79.30
2004/03/10   11490.26   11492.57   11353.90   11433.24   72.92
2004/03/11   11310.15   11354.96   11237.04   11297.04   68.18
2004/03/12   11163.58   11191.45   11045.94   11162.75   59.36
2004/03/15   11284.35   11348.40   11278.05   11317.90   72.48
2004/03/16   11253.43   11311.07   11236.35   11242.29   68.69
2004/03/17   11297.46   11478.35   11297.46   11436.86   69.41
2004/03/18   11571.36   11647.71   11452.39   11484.28   65.56
2004/03/19   11416.04   11487.73   11364.36   11418.51   55.84
2004/03/22   11332.24   11351.71   11284.84   11318.51   48.30
2004/03/23   11200.83   11327.62   11071.66   11281.09   47.29
2004/03/24   11295.97   11384.69   11234.70   11364.99   48.64
2004/03/25   11431.61   11530.91   11425.58   11530.91   49.77
2004/03/26   11619.48   11782.18   11611.54   11770.65   58.56
2004/03/29   11775.46   11843.34   11672.92   11718.24   55.89
2004/03/30   11824.83   11869.00   11677.20   11693.68   58.62
2004/03/31   11716.55   11783.83   11592.83   11715.39   64.97
2004/04/01   11756.16   11813.70   11648.48   11683.42   70.08
2004/04/02   11726.87   11843.93   11715.41   11815.95   69.56
2004/04/05   11949.31   12003.92   11934.58   11958.32   76.73
2004/04/06   12042.99   12095.64   11937.52   12079.70   75.37
2004/04/07   12017.35   12097.70   12001.00   12019.62   70.93
2004/04/08   12013.16   12119.31   11961.56   12092.59   76.22
2004/04/09   12012.63   12012.63   11862.34   11897.51   70.98
2004/04/12   11926.48   12085.07   11926.48   12042.70   75.57
2004/04/13   12140.12   12170.96   12096.96   12127.82   75.58
2004/04/14   12064.49   12134.27   12034.46   12098.18   70.92
2004/04/15   12118.03   12189.98   11770.40   11800.40   51.02
2004/04/16   11817.97   11864.41   11690.24   11824.56   53.79
2004/04/19   11854.64   11861.17   11623.65   11764.21   52.46
2004/04/20   11821.46   12037.95   11768.08   11952.26   57.44
2004/04/21   11943.90   12001.27   11881.42   11944.30   58.32
2004/04/22   12026.09   12074.14   11952.78   11980.10   55.56
2004/04/23   12050.70   12120.66   12015.22   12120.66   55.53
2004/04/26   12135.31   12195.66   12095.70   12163.89   53.03
2004/04/27   12115.05   12115.05   12025.21   12044.88   50.86
2004/04/28   12077.21   12085.39   11969.33   12004.29   46.85
2004/04/30   11862.35   11862.35   11652.17   11761.79   45.34
2004/05/06   11777.44   11785.26   11554.02   11571.34   34.35
2004/05/07   11497.40   11582.07   11438.82   11438.82   27.79
2004/05/10   11384.03   11392.79   10838.93   10884.70   20.78
2004/05/11   10850.48   10970.47   10790.13   10907.18   25.19
2004/05/12   11017.65   11157.34   10984.79   11153.58   33.39
2004/05/13   11081.75   11081.75   10825.10   10825.10   29.49
2004/05/14   10846.61   10939.09   10739.49   10849.63   24.09
2004/05/17   10790.79   10790.79   10489.84   10505.05   20.81
2004/05/18   10533.17   10711.09   10524.50   10711.09   25.92
2004/05/19   10777.38   10993.08   10716.23   10967.74   29.04
2004/05/20   10949.07   11045.66   10760.69   10862.04   26.86
2004/05/21   10889.89   11076.43   10872.01   11070.25   33.20
2004/05/24   11094.71   11170.27   11043.22   11101.64   34.39
2004/05/25   11071.51   11071.51   10927.44   10962.93   35.66
2004/05/26   11095.37   11213.79   11093.83   11152.09   42.45
2004/05/27   11163.82   11219.46   11119.15   11166.03   44.86
2004/05/28   11267.23   11345.40   11255.99   11309.57   59.38
2004/05/31   11288.79   11297.15   11100.85   11236.37   57.11
2004/06/01   11204.69   11338.47   11170.09   11296.76   53.36
2004/06/02   11283.21   11283.21   11184.73   11242.34   61.26
2004/06/03   11275.95   11358.51   10963.56   11027.05   54.33
2004/06/04   11057.19   11128.05   11017.25   11128.05   67.33
2004/06/07   11212.64   11485.63   11212.64   11439.92   69.15
2004/06/08   11533.93   11542.59   11452.99   11521.93   66.03
2004/06/09   11514.72   11521.06   11419.13   11449.74   67.35
2004/06/10   11378.45   11624.71   11367.40   11575.97   65.69
2004/06/11   11595.00   11637.73   11486.55   11526.82   63.06
2004/06/14   11495.80   11622.80   11475.31   11491.66   67.36
2004/06/15   11457.11   11482.92   11349.43   11387.70   58.22
2004/06/16   11492.43   11673.48   11492.43   11641.72   64.18
2004/06/17   11630.21   11649.33   11510.18   11607.90   59.51
2004/06/18   11552.72   11555.20   11310.16   11382.08   54.23
2004/06/21   11474.39   11729.13   11474.39   11600.16   58.07
2004/06/22   11546.93   11581.27   11472.08   11581.27   59.17
2004/06/23   11642.23   11678.84   11547.13   11580.56   66.93
2004/06/24   11652.54   11744.15   11649.29   11744.15   68.16
2004/06/25   11742.94   11780.40   11661.11   11780.40   61.97
2004/06/28   11801.88   11884.06   11774.67   11884.06   62.55
2004/06/29   11816.89   11885.50   11788.15   11860.81   64.75
2004/06/30   11869.86   11887.95   11808.13   11858.87   61.15
2004/07/01   11933.33   11988.12   11889.70   11896.01   64.67
2004/07/02   11781.54   11781.54   11693.00   11721.49   58.19
2004/07/05   11622.85   11648.85   11511.49   11541.71   55.19
2004/07/06   11536.45   11606.60   11475.27   11475.27   43.50
2004/07/07   11359.71   11429.24   11251.35   11384.86   41.68
2004/07/08   11372.63   11411.31   11279.55   11322.23   47.45
2004/07/09   11283.28   11449.45   11283.08   11423.53   41.65
2004/07/12   11532.64   11598.90   11474.08   11582.28   50.04
2004/07/13   11544.02   11608.62   11501.22   11608.62   51.14
2004/07/14   11663.40   11664.00   11356.65   11356.65   35.23
2004/07/15   11413.33   11440.02   11315.97   11409.14   36.01
2004/07/16   11327.75   11475.12   11243.28   11436.00   32.08
2004/07/20   11318.14   11318.14   11191.76   11258.37   28.55
2004/07/21   11335.24   11433.86   11326.68   11433.86   36.49
2004/07/22   11310.57   11310.57   11227.95   11285.04   31.89
2004/07/23   11263.50   11264.25   11170.54   11187.33   33.41
2004/07/26   11099.87   11159.55   11065.72   11159.55   36.88
2004/07/27   11126.27   11180.80   11028.35   11031.54   35.38
2004/07/28   11133.48   11236.03   11132.92   11204.37   44.31
2004/07/29   11187.31   11189.28   11018.79   11116.84   43.63
2004/07/30   11211.20   11325.99   11210.32   11325.78   47.12
2004/08/02   11274.45   11279.71   11161.84   11222.24   39.24
2004/08/03   11230.29   11258.88   11102.50   11140.57   36.48
2004/08/04   11077.52   11084.98   10888.78   11010.02   39.21
2004/08/05   11060.18   11104.69   10981.32   11060.89   39.17
2004/08/06   10944.61   10974.45   10894.65   10972.57   36.14
2004/08/09   10827.60   10916.46   10737.42   10908.70   38.77
2004/08/10   10849.70   10972.07   10849.70   10953.55   33.24
2004/08/11   11049.80   11076.38   10997.07   11049.46   41.44
2004/08/12   11005.13   11091.64   11005.13   11028.07   43.88
2004/08/13   10901.56   10903.61   10757.20   10757.20   37.00
2004/08/16   10728.98   10730.53   10545.89   10687.81   38.47
2004/08/17   10772.24   10802.64   10705.74   10725.97   32.35
2004/08/18   10724.82   10774.26   10659.21   10774.26   36.97
2004/08/19   10861.92   10908.74   10830.65   10903.53   32.90
2004/08/20   10859.08   10938.94   10837.01   10889.14   35.48
2004/08/23   10961.91   11007.64   10947.75   10960.97   42.12
2004/08/24   10978.62   11016.12   10897.11   10985.33   48.83
2004/08/25   10959.52   11143.75   10934.45   11130.02   53.11
2004/08/26   11196.29   11225.95   11101.63   11129.33   57.56
2004/08/27   11148.21   11209.59   11107.94   11209.59   64.29
2004/08/30   11181.30   11226.30   11128.71   11184.53   61.18
2004/08/31   11119.15   11154.28   11042.29   11081.79   51.53
2004/09/01   11104.85   11169.43   11102.41   11127.35   54.64
2004/09/02   11179.32   11190.51   11097.81   11152.75   74.11
2004/09/03   11182.10   11186.82   11013.36   11022.49   68.97
2004/09/06   11086.69   11270.36   11057.32   11244.37   74.34
2004/09/07   11275.28   11312.06   11226.78   11298.94   74.50
2004/09/08   11345.12   11357.85   11270.53   11279.19   69.54
2004/09/09   11276.49   11330.33   11145.79   11170.96   63.35
2004/09/10   11089.90   11089.96   10960.03   11083.23   55.69
2004/09/13   11139.97   11257.85   11131.03   11253.11   61.00
2004/09/14   11312.72   11352.42   11274.43   11295.58   57.39
2004/09/15   11278.66   11285.80   11158.58   11158.58   51.15
2004/09/16   11092.70   11177.66   11089.82   11139.36   47.05
2004/09/17   11132.06   11145.49   11046.10   11082.49   45.82
2004/09/21   11148.21   11151.11   11059.95   11080.87   49.95
2004/09/22   11111.30   11135.46   10963.82   11019.41   45.24
2004/09/24   10934.02   10934.02   10826.40   10895.16   39.59
2004/09/27   10863.35   10888.04   10782.56   10859.32   42.85
2004/09/28   10805.66   10821.84   10737.78   10815.57   27.72
2004/09/29   10873.88   10873.89   10770.23   10786.10   22.62
2004/09/30   10870.21   10928.19   10823.57   10823.57   26.10
2004/10/01   10893.19   10987.18   10893.19   10985.17   40.77
2004/10/04   11111.45   11282.65   11105.00   11279.63   58.07
2004/10/05   11257.20   11304.72   11242.12   11281.83   51.33
2004/10/06   11221.54   11408.10   11218.38   11385.38   54.06
2004/10/07   11399.42   11410.40   11337.19   11354.59   59.78
2004/10/08   11311.41   11370.34   11302.75   11349.35   60.62
2004/10/12   11295.05   11320.79   11182.50   11201.81   55.51
2004/10/13   11235.46   11306.87   11195.99   11195.99   55.30
2004/10/14   11150.59   11150.59   11033.31   11034.29   50.59
2004/10/15   10960.25   11015.45   10913.21   10982.95   53.91
2004/10/18   11022.11   11022.11   10914.47   10965.62   54.85
2004/10/19   11028.38   11106.82   11024.38   11064.86   60.85
2004/10/20   10992.50   10992.50   10853.89   10882.18   53.65
2004/10/21   10882.05   10901.34   10753.07   10789.23   48.71
2004/10/22   10848.75   10892.27   10811.15   10857.13   44.89
2004/10/25   10718.93   10718.93   10575.23   10659.15   23.39
2004/10/26   10652.37   10683.94   10626.60   10672.46   24.10
2004/10/27   10740.65   10777.43   10657.15   10691.95   18.20
2004/10/28   10809.10   10895.09   10798.13   10853.12   29.43
2004/10/29   10805.12   10805.12   10719.10   10771.42   27.69
2004/11/01   10731.02   10735.19   10690.95   10734.71   30.27
2004/11/02   10775.00   10895.70   10775.00   10887.81   38.39
2004/11/04   10990.70   11005.20   10946.27   10946.27   46.34
2004/11/05   11040.06   11089.60   11023.16   11061.77   52.96
2004/11/08   11095.50   11096.45   10974.33   10983.83   50.58
2004/11/09   10967.17   11040.44   10945.10   10964.87   46.00
2004/11/10   10972.63   11030.22   10965.91   10994.96   54.93
2004/11/11   11021.88   11048.29   10845.07   10846.92   52.37
2004/11/12   10841.43   11026.93   10841.43   11019.98   56.23
2004/11/15   11079.17   11231.14   11073.77   11227.57   71.87
2004/11/16   11234.72   11268.81   11143.56   11161.75   68.07
2004/11/17   11132.05   11192.33   11127.20   11131.29   66.12
2004/11/18   11182.09   11235.32   11062.73   11082.42   59.14
2004/11/19   11120.94   11158.45   11077.09   11082.84   63.31
2004/11/22   10956.41   10956.41   10769.52   10849.39   54.19
2004/11/24   10832.02   10915.20   10828.11   10872.33   49.39
2004/11/25   10853.10   10900.34   10818.24   10900.34   48.12
2004/11/26   10924.45   10927.44   10816.38   10833.75   40.10
2004/11/29   10844.36   11013.30   10844.31   10977.89   49.75
2004/11/30   10909.25   10923.56   10841.27   10899.25   47.41
2004/12/01   10790.45   10800.33   10721.59   10784.25   42.25
2004/12/02   10922.57   10995.38   10912.87   10973.07   54.48
2004/12/03   11064.25   11107.10   11059.56   11074.89   52.06
2004/12/06   11021.16   11026.86   10959.49   10981.96   39.90
2004/12/07   10971.21   11001.68   10863.81   10873.63   38.57
2004/12/08   10808.44   10948.97   10808.44   10941.37   42.68
2004/12/09   10930.87   10930.87   10742.73   10776.63   39.17
2004/12/10   10730.38   10828.67   10730.38   10756.80   38.63
2004/12/13   10825.06   10854.76   10785.59   10789.25   47.52
2004/12/14   10842.80   10941.70   10821.36   10915.58   51.57
2004/12/15   10952.71   10999.92   10921.65   10956.46   52.03
2004/12/16   10909.29   10980.21   10871.69   10924.37   53.42
2004/12/17   10939.20   11130.82   10921.81   11078.32   53.77
2004/12/20   11073.55   11129.13   11036.80   11103.42   58.03
2004/12/21   11125.22   11186.71   11125.22   11125.92   64.48
2004/12/22   11205.92   11240.18   11193.67   11209.44   61.00
2004/12/24   11302.46   11369.98   11302.46   11365.48   62.87
2004/12/27   11374.52   11383.10   11325.46   11362.35   68.33
2004/12/28   11314.40   11424.13   11314.40   11424.13   77.77
2004/12/29   11481.32   11500.95   11381.56   11381.56   72.74
2004/12/30   11462.31   11489.28   11454.94   11488.76   89.20

2003年 日経平均時系列データ

2003年 日経平均時系列データ
RSIは14日で算出

日付        始値      高値      安値       終値     RSI
2003/01/06   8669.89   8761.78   8669.89   8713.33   46.29
2003/01/07   8810.74   8829.06   8654.52   8656.50   47.05
2003/01/08   8614.41   8614.41   8491.49   8517.80   42.84
2003/01/09   8440.32   8498.03   8400.59   8497.93   49.18
2003/01/10   8563.38   8569.85   8378.18   8470.45   50.83
2003/01/14   8512.82   8569.80   8451.70   8553.06   51.81
2003/01/15   8564.17   8612.13   8475.04   8611.75   62.81
2003/01/16   8572.66   8619.84   8536.11   8609.17   60.99
2003/01/17   8566.81   8732.85   8562.13   8690.25   63.26
2003/01/20   8639.04   8657.79   8495.00   8558.82   52.15
2003/01/21   8562.11   8755.35   8528.81   8708.58   58.44
2003/01/22   8680.57   8708.54   8568.66   8611.04   46.06
2003/01/23   8648.60   8794.97   8562.19   8790.92   52.96
2003/01/24   8779.44   8825.67   8701.32   8731.65   56.26
2003/01/27   8656.50   8690.13   8588.63   8609.47   45.74
2003/01/28   8531.53   8582.93   8511.14   8525.39   44.74
2003/01/29   8529.67   8529.67   8304.05   8331.08   42.83
2003/01/30   8364.90   8407.15   8312.41   8316.81   43.03
2003/01/31   8291.95   8348.07   8237.03   8339.94   44.96
2003/02/03   8285.55   8511.87   8253.76   8500.79   48.12
2003/02/04   8555.73   8579.41   8484.90   8484.90   45.21
2003/02/05   8425.19   8574.42   8423.93   8549.85   47.89
2003/02/06   8562.28   8595.23   8451.20   8484.19   42.47
2003/02/07   8482.74   8517.45   8422.67   8448.16   45.66
2003/02/10   8427.30   8502.36   8427.30   8484.93   40.34
2003/02/12   8514.78   8676.53   8514.78   8664.17   52.18
2003/02/13   8644.85   8672.99   8550.48   8599.66   41.48
2003/02/14   8627.00   8771.63   8613.73   8701.92   48.71
2003/02/17   8765.69   8821.31   8731.96   8771.89   57.28
2003/02/18   8775.38   8794.40   8674.38   8692.97   57.54
2003/02/19   8756.61   8772.95   8667.17   8678.44   68.64
2003/02/20   8626.44   8650.92   8575.66   8650.92   67.62
2003/02/21   8652.68   8685.42   8506.83   8513.54   58.14
2003/02/24   8503.98   8606.58   8489.03   8564.95   53.27
2003/02/25   8475.55   8481.23   8324.70   8360.49   44.44
2003/02/26   8327.46   8429.17   8327.46   8356.81   40.91
2003/02/27   8344.08   8377.61   8266.97   8359.38   43.76
2003/02/28   8429.98   8448.78   8332.41   8363.04   45.60
2003/03/03   8397.15   8490.40   8357.42   8490.40   50.18
2003/03/04   8474.84   8499.77   8414.51   8480.22   39.71
2003/03/05   8401.72   8493.61   8370.59   8472.62   42.39
2003/03/06   8461.71   8509.43   8369.15   8369.15   30.24
2003/03/07   8296.54   8336.30   8144.12   8144.12   18.53
2003/03/10   8097.27   8112.87   7975.36   8042.26   18.11
2003/03/11   7970.86   8062.12   7862.43   7862.43   15.59
2003/03/12   7908.23   7998.01   7888.31   7943.04   21.46
2003/03/13   7968.78   8003.18   7868.56   7868.56   22.61
2003/03/14   7912.34   8038.46   7912.34   8002.69   27.72
2003/03/17   8010.39   8018.32   7870.78   7871.64   29.42
2003/03/18   7975.25   8081.17   7954.46   7954.46   34.15
2003/03/19   7956.44   8051.04   7824.82   8051.04   38.70
2003/03/20   8127.77   8287.09   8121.91   8195.05   44.42
2003/03/24   8300.32   8451.05   8299.64   8435.07   48.32
2003/03/25   8351.54   8377.17   8231.95   8238.76   43.32
2003/03/26   8257.34   8375.79   8257.34   8351.92   46.87
2003/03/27   8351.94   8381.93   8323.74   8368.67   50.02
2003/03/28   8360.72   8360.72   8247.98   8280.16   54.07
2003/03/31   8240.10   8240.10   7950.96   7972.71   48.19
2003/04/01   7907.13   8019.47   7866.67   7986.72   53.66
2003/04/02   8052.95   8069.85   7917.54   8069.85   53.71
2003/04/03   8160.66   8178.24   7999.12   8017.75   54.41
2003/04/04   7999.90   8101.37   7966.39   8074.12   52.21
2003/04/07   8123.94   8249.98   8077.46   8249.98   61.36
2003/04/08   8200.25   8200.25   8071.39   8131.41   55.19
2003/04/09   8091.26   8159.50   8024.81   8057.61   50.17
2003/04/10   8028.80   8031.00   7941.05   7980.12   43.33
2003/04/11   7960.89   7974.22   7807.99   7816.49   29.86
2003/04/14   7830.94   7885.52   7693.46   7752.10   32.66
2003/04/15   7805.17   7906.19   7805.17   7838.83   31.39
2003/04/16   7898.41   7934.69   7856.94   7879.49   32.57
2003/04/17   7828.67   7851.09   7807.96   7821.90   33.30
2003/04/18   7866.07   7899.35   7863.92   7874.51   45.61
2003/04/21   7889.42   7996.54   7852.95   7969.08   49.29
2003/04/22   7946.95   7946.95   7747.86   7790.46   39.22
2003/04/23   7829.01   7895.60   7756.75   7793.38   41.01
2003/04/24   7844.14   7937.86   7806.13   7854.57   41.24
2003/04/25   7806.21   7806.21   7660.62   7699.50   27.64
2003/04/28   7679.11   7685.36   7603.76   7607.88   28.26
2003/04/30   7694.93   7831.42   7694.93   7831.42   41.68
2003/05/01   7804.03   7896.16   7745.69   7863.29   45.56
2003/05/02   7862.62   7907.19   7792.20   7907.19   53.87
2003/05/06   7995.49   8133.34   7995.49   8083.56   62.76
2003/05/07   8126.86   8156.00   8061.81   8109.77   60.93
2003/05/08   8072.67   8072.67   8019.33   8031.55   55.95
2003/05/09   8083.60   8152.16   8009.37   8152.16   62.35
2003/05/12   8193.73   8236.83   8152.38   8221.12   62.80
2003/05/13   8253.67   8339.07   8190.26   8190.26   58.55
2003/05/14   8210.30   8271.47   8187.94   8244.91   69.49
2003/05/15   8217.66   8217.66   8080.53   8123.40   62.83
2003/05/16   8127.13   8151.50   8087.24   8117.29   60.68
2003/05/19   8091.39   8098.74   7974.17   8039.13   64.73
2003/05/20   7986.81   8100.84   7962.37   8059.48   70.88
2003/05/21   8060.90   8120.91   7983.08   8018.51   60.40
2003/05/22   8008.01   8072.76   7998.27   8051.66   60.44
2003/05/23   8120.45   8219.87   8110.30   8184.76   64.00
2003/05/26   8192.12   8262.81   8192.12   8227.32   58.41
2003/05/27   8195.85   8205.58   8106.90   8120.24   50.58
2003/05/28   8216.48   8311.84   8216.48   8234.18   60.43
2003/05/29   8275.05   8383.93   8264.39   8375.36   61.22
2003/05/30   8389.25   8461.73   8379.76   8424.51   60.43
2003/06/02   8490.22   8602.22   8488.89   8547.17   66.76
2003/06/03   8547.65   8605.54   8492.24   8564.49   65.53
2003/06/04   8617.73   8671.56   8557.86   8557.86   73.79
2003/06/05   8651.97   8685.55   8606.95   8657.23   76.81
2003/06/06   8685.40   8814.04   8633.30   8785.87   85.32
2003/06/09   8790.03   8882.51   8747.67   8822.73   85.55
2003/06/10   8752.64   8807.26   8716.62   8789.09   86.11
2003/06/11   8834.46   9007.29   8834.46   8890.30   86.94
2003/06/12   8979.86   9002.29   8893.31   8918.60   85.61
2003/06/13   8941.79   9020.89   8891.18   8980.64   85.87
2003/06/16   8923.79   8924.46   8809.47   8839.83   83.17
2003/06/17   8944.35   9062.38   8944.35   9033.00   84.32
2003/06/18   9089.70   9188.95   9081.31   9092.97   83.14
2003/06/19   9118.18   9140.76   9001.95   9110.51   82.65
2003/06/20   9034.12   9122.90   9032.29   9120.39   80.55
2003/06/23   9112.56   9172.53   9074.37   9137.14   80.55
2003/06/24   9060.43   9074.66   8895.82   8919.26   65.73
2003/06/25   8899.81   8977.69   8899.81   8932.26   62.95
2003/06/26   8931.42   8941.46   8846.75   8923.41   57.27
2003/06/27   9014.59   9132.95   9014.59   9104.06   62.94
2003/06/30   9119.59   9140.71   9076.62   9083.11   63.71
2003/07/01   9097.61   9285.53   9078.74   9278.49   66.63
2003/07/02   9353.77   9592.24   9353.77   9592.24   73.20
2003/07/03   9702.69   9896.64   9503.14   9624.80   72.66
2003/07/04   9530.57   9637.66   9483.01   9547.73   76.08
2003/07/07   9589.19   9839.90   9589.19   9795.16   76.99
2003/07/08   9899.87   10027.60   9856.04   9898.72   77.69
2003/07/09   9894.79   9990.95   9813.29   9990.95   78.77
2003/07/10   9959.42   10070.11   9926.04   9955.62   76.86
2003/07/11   9849.15   9851.68   9600.96   9635.35   63.42
2003/07/14   9713.96   9798.44   9660.54   9755.63   73.76
2003/07/15   9839.21   9909.65   9741.39   9751.00   73.35
2003/07/16   9806.57   9823.59   9639.31   9735.97   73.10
2003/07/17   9659.30   9659.30   9495.99   9498.86   60.88
2003/07/18   9468.12   9591.62   9460.28   9527.73   62.20
2003/07/22   9501.59   9541.05   9406.49   9485.97   56.22
2003/07/23   9574.55   9631.26   9565.68   9615.34   50.77
2003/07/24   9635.06   9718.38   9606.10   9671.00   51.52
2003/07/25   9652.44   9692.40   9569.87   9648.01   53.43
2003/07/28   9750.20   9846.19   9737.15   9839.91   51.60
2003/07/29   9895.71   9932.18   9822.72   9834.31   47.50
2003/07/30   9811.60   9821.28   9632.66   9632.66   37.27
2003/07/31   9616.33   9646.21   9507.39   9563.21   36.40
2003/08/01   9646.66   9652.19   9520.14   9611.67   48.93
2003/08/04   9538.94   9538.94   9452.79   9452.79   37.45
2003/08/05   9456.82   9459.16   9304.71   9382.58   35.55
2003/08/06   9296.65   9375.43   9287.39   9323.91   34.36
2003/08/07   9324.58   9334.56   9224.05   9265.56   39.75
2003/08/08   9256.69   9367.64   9251.73   9327.53   41.44
2003/08/11   9349.05   9498.15   9332.47   9487.80   50.03
2003/08/12   9547.58   9620.21   9517.14   9564.81   47.94
2003/08/13   9637.93   9762.16   9637.93   9752.75   52.94
2003/08/14   9730.63   9924.69   9678.99   9913.47   58.76
2003/08/15   9945.30   10038.09   9854.27   9863.47   50.84
2003/08/18   9933.55   10048.92   9933.55   10032.97   56.49
2003/08/19   10143.31   10241.94   10131.21   10174.10   68.38
2003/08/20   10201.21   10334.29   10164.42   10292.06   73.94
2003/08/21   10245.96   10377.39   10202.72   10362.69   74.35
2003/08/22   10374.22   10378.13   10262.27   10281.17   78.25
2003/08/25   10264.61   10331.27   10205.25   10276.64   81.88
2003/08/26   10208.56   10356.76   10171.17   10332.57   86.06
2003/08/27   10349.64   10415.53   10272.96   10308.99   88.20
2003/08/28   10326.58   10356.42   10189.80   10225.22   82.33
2003/08/29   10315.26   10362.85   10282.51   10343.55   81.78
2003/09/01   10399.53   10670.18   10381.98   10670.18   84.62
2003/09/02   10668.58   10748.76   10616.61   10690.08   82.81
2003/09/03   10782.10   10813.59   10601.48   10715.69   81.02
2003/09/04   10751.53   10783.68   10646.95   10646.95   79.84
2003/09/05   10700.83   10707.75   10592.93   10650.77   76.94
2003/09/08   10584.36   10725.54   10562.78   10683.76   74.54
2003/09/09   10766.47   10927.62   10765.04   10922.04   77.18
2003/09/10   10872.43   10938.30   10839.21   10856.32   71.35
2003/09/11   10742.49   10749.01   10540.28   10546.33   59.56
2003/09/12   10656.93   10751.43   10613.70   10712.81   64.11
2003/09/16   10786.33   10887.03   10758.33   10887.03   66.66
2003/09/17   11008.63   11099.06   10964.99   10990.11   69.56
2003/09/18   10936.53   11067.62   10869.69   11033.32   73.77
2003/09/19   11123.73   11160.19   10938.42   10938.42   67.74
2003/09/22   10858.09   10858.09   10412.20   10475.10   44.58
2003/09/24   10526.89   10672.54   10367.17   10502.29   44.79
2003/09/25   10350.03   10371.69   10225.48   10310.04   39.73
2003/09/26   10217.23   10366.21   10213.75   10318.44   41.41
2003/09/29   10303.26   10309.17   10148.36   10229.57   39.46
2003/09/30   10294.75   10420.76   10219.05   10219.05   38.23
2003/10/01   10232.57   10361.24   10173.54   10361.24   35.09
2003/10/02   10476.58   10620.62   10465.89   10593.53   43.55
2003/10/03   10618.08   10726.92   10583.51   10709.29   54.32
2003/10/06   10813.56   10905.19   10719.91   10740.14   50.75
2003/10/07   10761.71   10820.33   10697.83   10820.33   47.91
2003/10/08   10757.62   10797.80   10511.42   10542.20   37.57
2003/10/09   10550.41   10598.96   10485.60   10531.44   35.83
2003/10/10   10569.72   10852.42   10569.72   10786.04   46.04
2003/10/14   10873.30   11031.73   10863.06   10966.43   64.83
2003/10/15   10997.61   10997.61   10856.42   10899.95   61.73
2003/10/16   10917.47   11025.15   10831.76   11025.15   71.98
2003/10/17   11057.22   11112.29   10977.90   11037.89   72.06
2003/10/20   10988.48   11210.94   10875.27   11161.71   78.00
2003/10/21   11234.31   11238.63   10996.54   11031.52   72.79
2003/10/22   11060.55   11060.85   10883.77   10889.62   64.83
2003/10/23   10754.01   10754.01   10304.29   10335.16   43.89
2003/10/24   10402.67   10480.53   10186.77   10335.70   40.65
2003/10/27   10360.86   10483.34   10349.76   10454.12   43.13
2003/10/28   10490.29   10592.05   10456.85   10561.01   43.86
2003/10/29   10653.54   10791.75   10653.54   10739.22   54.94
2003/10/30   10702.94   10761.62   10638.89   10695.56   54.05
2003/10/31   10708.04   10774.11   10521.40   10559.59   44.10
2003/11/04   10693.66   10869.35   10693.66   10847.97   47.08
2003/11/05   10816.23   10837.54   10668.39   10837.54   48.42
2003/11/06   10825.14   10825.14   10537.13   10552.30   38.92
2003/11/07   10583.12   10641.50   10479.25   10628.98   40.70
2003/11/10   10592.35   10617.98   10481.07   10504.54   35.05
2003/11/11   10407.80   10407.80   10112.10   10207.04   32.55
2003/11/12   10252.57   10328.91   10155.64   10226.22   35.19
2003/11/13   10345.21   10431.41   10277.54   10337.67   50.05
2003/11/14   10338.20   10354.84   10164.12   10167.06   45.69
2003/11/17   10077.88   10077.88   9756.50   9786.83   35.02
2003/11/18   9790.92   9906.88   9678.78   9897.05   35.11
2003/11/19   9804.09   9804.70   9614.60   9614.60   25.92
2003/11/20   9722.07   9883.89   9653.76   9865.70   33.68
2003/11/21   9804.44   9888.93   9758.34   9852.83   35.38
2003/11/25   9976.13   10064.45   9959.51   9960.20   30.16
2003/11/26   9965.54   10161.79   9965.54   10144.83   35.64
2003/11/27   10155.28   10173.60   10075.23   10163.38   40.94
2003/11/28   10144.43   10144.43   10033.47   10100.57   37.61
2003/12/01   10006.13   10439.00   9911.92   10403.27   47.81
2003/12/02   10452.64   10552.35   10373.95   10410.15   55.02
2003/12/03   10412.24   10485.47   10326.39   10326.39   52.39
2003/12/04   10341.71   10449.54   10339.89   10429.99   52.23
2003/12/05   10406.47   10456.78   10333.64   10373.46   55.26
2003/12/08   10281.25   10293.74   10013.59   10045.34   56.76
2003/12/09   10107.26   10158.65   10004.71   10124.28   56.05
2003/12/10   10053.17   10053.17   9859.00   9910.56   58.15
2003/12/11   9972.58   10088.11   9951.34   10075.14   56.07
2003/12/12   10139.69   10228.22   10085.85   10169.66   58.78
2003/12/15   10308.34   10490.77   10308.34   10490.77   63.14
2003/12/16   10352.04   10352.04   10222.88   10271.60   53.10
2003/12/17   10276.19   10280.08   10058.34   10092.64   48.42
2003/12/18   10096.80   10173.68   10073.26   10104.00   50.09
2003/12/19   10215.71   10305.81   10213.21   10284.54   47.11
2003/12/22   10248.81   10386.44   10248.62   10372.51   49.12
2003/12/24   10397.86   10400.25   10326.17   10371.27   51.12
2003/12/25   10347.75   10367.68   10311.60   10365.35   48.35
2003/12/26   10367.13   10417.41   10336.08   10417.41   51.16
2003/12/29   10454.69   10574.94   10454.69   10500.62   63.45
2003/12/30   10617.62   10681.28   10609.58   10676.64   65.43

2002年 日経平均時系列データ

2002年 日経平均時系列データ
RSIは14日で算出

日付        始値      高値      安値       終値     RSI
2002/01/04   10631.00   10871.49   10617.08   10871.49   56.97
2002/01/07   10803.45   10979.92   10803.45   10942.36   60.98
2002/01/08   10841.97   10843.26   10662.25   10695.60   47.45
2002/01/09   10661.25   10747.60   10638.43   10663.98   56.70
2002/01/10   10652.17   10710.48   10494.35   10538.43   50.76
2002/01/11   10536.25   10571.50   10441.59   10441.59   53.51
2002/01/15   10359.44   10359.44   10208.05   10208.05   43.76
2002/01/16   10172.16   10269.03   10096.34   10177.58   41.78
2002/01/17   10184.95   10257.45   10074.45   10128.18   41.50
2002/01/18   10165.16   10296.79   10151.43   10293.32   48.85
2002/01/21   10252.43   10393.56   10169.80   10280.25   50.69
2002/01/22   10225.52   10280.30   10050.98   10050.98   46.39
2002/01/23   10063.92   10154.82   10040.91   10040.91   37.85
2002/01/24   10089.25   10240.39   10012.80   10074.05   35.91
2002/01/25   10133.59   10149.87   10017.48   10144.14   24.11
2002/01/28   10190.28   10303.74   10156.19   10220.85   24.43
2002/01/29   10191.75   10191.75   10026.03   10026.03   25.36
2002/01/30   9921.73   9938.33   9843.12   9919.48   24.04
2002/01/31   9962.35   10012.15   9896.84   9997.80   30.49
2002/02/01   10026.96   10032.25   9735.05   9791.43   28.27
2002/02/04   9808.82   9808.82   9623.99   9631.93   29.74
2002/02/05   9577.17   9683.93   9473.46   9475.60   27.32
2002/02/06   9494.62   9602.52   9420.85   9420.85   27.23
2002/02/07   9481.09   9634.79   9458.70   9583.27   27.09
2002/02/08   9564.75   9753.75   9538.45   9686.06   31.89
2002/02/12   9816.96   9949.73   9816.96   9877.99   44.60
2002/02/13   9901.89   10039.25   9865.75   9968.35   47.83
2002/02/14   10014.18   10235.38   10014.18   10081.09   50.19
2002/02/15   10098.23   10152.00   10025.55   10048.10   47.19
2002/02/18   10021.55   10119.21   9980.89   10093.25   46.19
2002/02/19   10113.69   10129.34   9847.16   9847.16   44.84
2002/02/20   9783.16   9901.24   9773.95   9834.13   47.42
2002/02/21   9913.85   10295.42   9895.45   10295.42   57.32
2002/02/22   10219.85   10418.64   10165.72   10356.78   64.95
2002/02/25   10394.73   10446.28   10289.83   10296.47   68.54
2002/02/26   10405.46   10458.87   10183.52   10202.63   71.00
2002/02/27   10268.87   10573.09   10268.87   10573.09   78.16
2002/02/28   10634.93   10798.67   10587.83   10587.83   76.47
2002/03/01   10641.36   10813.45   10540.31   10812.00   77.88
2002/03/04   10942.50   11450.22   10941.36   11450.22   81.89
2002/03/05   11529.21   11602.75   11348.45   11348.45   77.85
2002/03/06   11375.87   11648.38   11358.53   11358.53   76.89
2002/03/07   11473.63   11690.36   11472.88   11648.34   80.41
2002/03/08   11710.20   12010.25   11634.31   11885.79   81.74
2002/03/11   11941.92   12034.04   11772.86   11919.30   89.68
2002/03/12   11863.71   11912.29   11607.33   11607.33   80.46
2002/03/13   11548.24   11774.18   11415.31   11415.31   71.20
2002/03/14   11471.83   11568.82   11347.25   11568.82   72.18
2002/03/15   11594.87   11709.44   11537.89   11648.01   74.55
2002/03/18   11745.81   11789.46   11477.68   11498.38   73.06
2002/03/19   11597.86   11792.82   11597.86   11792.82   72.31
2002/03/20   11833.97   11833.97   11503.79   11526.78   65.72
2002/03/22   11460.95   11519.68   11326.22   11345.08   59.04
2002/03/25   11339.06   11378.78   11166.92   11261.09   46.01
2002/03/26   11214.25   11524.23   11165.00   11207.92   46.98
2002/03/27   11251.70   11421.01   11190.39   11323.68   49.28
2002/03/28   11313.56   11348.22   11240.99   11333.11   42.69
2002/03/29   11350.35   11389.60   11024.94   11024.94   30.72
2002/04/01   11106.07   11148.50   11007.63   11028.70   29.77
2002/04/02   11142.83   11217.24   11049.85   11204.49   40.25
2002/04/03   11103.72   11476.94   11042.25   11400.71   49.63
2002/04/04   11430.25   11537.13   11336.20   11379.20   45.07
2002/04/05   11366.40   11412.99   11301.95   11335.49   41.75
2002/04/08   11321.28   11430.03   11265.18   11352.89   45.84
2002/04/09   11337.49   11363.20   11113.08   11114.49   30.20
2002/04/10   11089.13   11293.17   11052.70   11218.58   40.05
2002/04/11   11291.38   11320.67   11147.27   11147.27   43.13
2002/04/12   11069.84   11122.77   10896.12   10962.98   40.33
2002/04/15   11013.67   11138.70   10941.81   11137.30   47.86
2002/04/16   11160.91   11346.66   11141.27   11346.66   50.62
2002/04/17   11422.75   11544.83   11403.79   11543.71   55.40
2002/04/18   11499.78   11635.98   11485.09   11575.73   66.48
2002/04/19   11488.50   11525.88   11386.72   11512.01   63.94
2002/04/22   11555.08   11765.05   11555.08   11721.64   64.64
2002/04/23   11633.18   11812.99   11576.71   11736.83   60.59
2002/04/24   11749.32   11808.25   11663.71   11672.88   59.02
2002/04/25   11691.73   11708.01   11583.07   11648.72   59.76
2002/04/26   11681.80   11685.08   11464.59   11541.39   55.58
2002/04/30   11532.57   11548.78   11440.66   11492.54   62.56
2002/05/01   11540.09   11591.49   11528.29   11552.79   61.43
2002/05/02   11609.69   11609.69   11518.57   11551.01   64.48
2002/05/07   11500.13   11508.58   11250.86   11316.04   62.20
2002/05/08   11356.54   11581.41   11356.54   11520.75   63.00
2002/05/09   11633.80   11727.52   11620.52   11633.30   60.42
2002/05/10   11534.73   11587.43   11523.84   11531.11   49.53
2002/05/13   11473.93   11473.93   11309.48   11336.95   41.75
2002/05/14   11451.60   11507.66   11336.81   11356.19   44.46
2002/05/15   11486.06   11693.91   11486.06   11642.97   47.35
2002/05/16   11671.42   11747.35   11579.12   11738.69   50.09
2002/05/17   11820.33   11926.90   11817.65   11847.32   55.49
2002/05/20   11887.80   11942.91   11836.22   11856.54   56.58
2002/05/21   11803.74   11824.73   11765.21   11801.16   58.50
2002/05/22   11767.57   11963.23   11767.00   11961.98   64.29
2002/05/23   12001.28   12019.86   11936.87   11979.85   63.36
2002/05/24   12013.35   12023.42   11842.80   11976.28   63.28
2002/05/27   11975.33   12081.43   11952.68   11976.35   74.12
2002/05/28   11941.97   11950.28   11889.56   11936.08   67.27
2002/05/29   11837.27   11887.73   11796.59   11853.00   59.38
2002/05/30   11804.46   11812.59   11680.58   11770.03   60.36
2002/05/31   11780.49   11911.91   11743.99   11763.70   72.06
2002/06/03   11804.04   11905.16   11796.45   11901.39   75.11
2002/06/04   11854.51   11874.30   11624.39   11653.07   50.57
2002/06/05   11703.82   11769.40   11654.12   11663.87   46.21
2002/06/06   11700.13   11743.89   11540.32   11574.94   35.66
2002/06/07   11467.03   11467.03   11365.61   11438.53   30.59
2002/06/10   11470.92   11522.04   11370.21   11370.21   30.23
2002/06/11   11390.41   11514.53   11390.41   11449.44   24.52
2002/06/12   11392.32   11405.29   11261.93   11327.06   20.59
2002/06/13   11366.06   11396.28   11132.59   11144.84   17.74
2002/06/14   11121.89   11127.16   10911.07   10920.63   15.10
2002/06/17   10858.05   10888.04   10577.89   10664.11   13.20
2002/06/18   10799.43   10884.26   10747.68   10839.93   22.21
2002/06/19   10757.03   10771.60   10448.70   10476.18   19.23
2002/06/20   10467.22   10629.44   10325.55   10612.98   24.24
2002/06/21   10489.78   10489.78   10327.91   10354.35   17.13
2002/06/24   10255.99   10490.87   10169.07   10471.32   23.41
2002/06/25   10463.97   10580.49   10404.22   10496.67   23.89
2002/06/26   10376.29   10376.29   10060.72   10074.56   20.79
2002/06/27   10182.12   10335.97   10176.18   10261.60   27.52
2002/06/28   10390.53   10621.84   10366.47   10621.84   37.13
2002/07/01   10655.00   10677.10   10541.22   10595.44   35.05
2002/07/02   10516.66   10622.32   10371.26   10622.32   37.24
2002/07/03   10521.64   10862.69   10495.67   10812.30   43.99
2002/07/04   10752.34   10791.22   10625.92   10632.81   44.71
2002/07/05   10701.37   10885.83   10701.37   10826.09   53.04
2002/07/08   10969.21   11050.69   10760.10   10769.20   48.60
2002/07/09   10836.19   10960.25   10770.99   10960.25   60.21
2002/07/10   10865.93   10975.72   10752.66   10752.66   52.84
2002/07/11   10647.59   10647.59   10457.07   10485.74   52.67
2002/07/12   10608.63   10694.41   10570.00   10601.45   52.65
2002/07/15   10548.21   10548.21   10373.29   10375.15   47.71
2002/07/16   10313.21   10503.04   10250.42   10250.42   53.74
2002/07/17   10256.39   10328.01   10113.61   10296.02   50.79
2002/07/18   10366.95   10513.99   10340.31   10498.26   47.00
2002/07/19   10421.53   10421.53   10174.68   10202.36   41.54
2002/07/22   10076.30   10295.71   9982.24   10189.01   40.62
2002/07/23   10102.46   10268.05   10003.81   10215.63   36.11
2002/07/24   10134.88   10142.90   9901.09   9947.72   34.67
2002/07/25   10079.98   10166.68   9911.13   9929.91   28.25
2002/07/26   9868.33   9868.33   9547.85   9591.03   24.85
2002/07/29   9654.13   9852.80   9636.69   9666.67   20.96
2002/07/30   9801.09   10013.99   9791.45   10003.72   34.12
2002/07/31   9964.75   9965.02   9831.59   9877.94   36.29
2002/08/01   9912.59   9912.59   9738.23   9793.51   31.51
2002/08/02   9716.71   9791.94   9633.83   9709.66   33.70
2002/08/05   9637.31   9775.93   9636.92   9704.93   35.81
2002/08/06   9622.52   9623.16   9439.41   9501.02   30.88
2002/08/07   9637.24   9875.33   9636.54   9834.40   34.97
2002/08/08   9844.70   9941.01   9740.43   9799.57   39.66
2002/08/09   9871.77   10043.30   9856.86   9999.79   45.55
2002/08/12   9931.82   9931.82   9747.82   9747.82   40.06
2002/08/13   9671.33   9795.95   9644.14   9688.61   43.95
2002/08/14   9642.03   9681.84   9618.87   9638.41   43.31
2002/08/15   9740.20   9851.68   9740.20   9795.57   55.09
2002/08/16   9859.17   9883.65   9727.88   9788.13   53.12
2002/08/19   9773.38   9773.38   9499.51   9599.10   38.65
2002/08/20   9696.43   9743.10   9585.67   9620.69   42.35
2002/08/21   9540.71   9706.69   9523.86   9642.61   45.33
2002/08/22   9650.54   9851.89   9551.14   9814.02   53.04
2002/08/23   9894.80   9979.88   9863.84   9867.45   54.61
2002/08/26   9811.84   10162.30   9797.04   10067.74   66.17
2002/08/27   10001.44   10067.25   9899.24   9907.30   52.31
2002/08/28   9921.08   9953.40   9745.31   9766.73   49.01
2002/08/29   9681.41   9697.55   9558.68   9620.14   38.34
2002/08/30   9646.78   9677.57   9524.78   9619.30   45.32
2002/09/02   9564.90   9565.08   9487.89   9521.63   44.07
2002/09/03   9449.20   9472.56   9217.04   9217.04   37.35
2002/09/04   9122.70   9159.06   8995.20   9075.09   28.22
2002/09/05   9147.66   9290.40   9075.70   9222.12   34.20
2002/09/06   9108.60   9150.45   8969.26   9129.07   36.13
2002/09/09   9221.50   9353.44   9221.50   9306.26   41.46
2002/09/10   9354.89   9455.85   9274.46   9309.31   40.85
2002/09/11   9384.18   9432.44   9353.18   9400.08   38.16
2002/09/12   9359.13   9440.54   9251.46   9415.23   36.80
2002/09/13   9298.90   9305.69   9156.79   9241.93   25.57
2002/09/17   9349.38   9577.42   9349.38   9543.94   40.05
2002/09/18   9431.88   9521.58   9257.86   9472.06   41.61
2002/09/19   9606.78   9884.60   9606.78   9669.62   51.34
2002/09/20   9566.16   9672.82   9448.32   9481.08   46.53
2002/09/24   9396.42   9396.42   9188.29   9321.64   45.15
2002/09/25   9212.63   9349.24   9106.45   9165.41   48.66
2002/09/26   9264.97   9386.96   9264.97   9320.92   56.39
2002/09/27   9415.74   9572.37   9415.74   9530.44   57.77
2002/09/30   9421.25   9470.71   9315.25   9383.29   56.25
2002/10/01   9289.53   9289.53   9143.28   9162.26   46.60
2002/10/02   9252.29   9293.86   9049.33   9049.33   44.14
2002/10/03   9057.98   9087.96   8927.57   8936.43   39.61
2002/10/04   8899.77   9027.55   8860.65   9027.55   41.60
2002/10/07   8920.74   8920.74   8650.36   8688.00   38.79
2002/10/08   8712.22   8798.94   8674.48   8708.90   30.92
2002/10/09   8649.06   8651.66   8498.46   8539.34   29.59
2002/10/10   8468.03   8487.59   8197.22   8439.62   21.86
2002/10/11   8512.57   8611.40   8483.49   8529.61   27.21
2002/10/15   8641.66   8871.44   8641.66   8836.73   39.14
2002/10/16   8934.07   8974.79   8826.42   8884.87   43.39
2002/10/17   8894.13   9038.43   8894.13   8959.88   41.15
2002/10/18   9055.93   9134.80   9055.93   9086.13   38.63
2002/10/21   9108.51   9116.52   8948.33   8978.41   39.41
2002/10/22   8969.51   8969.51   8689.39   8689.39   38.07
2002/10/23   8623.87   8758.67   8499.49   8714.52   41.14
2002/10/24   8724.70   8735.62   8549.48   8614.30   41.42
2002/10/25   8612.57   8758.75   8612.57   8726.29   42.07
2002/10/28   8680.06   8757.51   8557.93   8757.51   52.12
2002/10/29   8715.74   8785.44   8678.25   8708.76   49.93
2002/10/30   8631.41   8842.78   8615.30   8756.59   57.16
2002/10/31   8830.71   8830.71   8576.70   8640.48   56.56
2002/11/01   8651.67   8698.19   8571.43   8685.72   55.24
2002/11/05   8790.66   8995.51   8790.57   8937.56   53.51
2002/11/06   8955.83   9100.68   8914.09   8953.29   52.44
2002/11/07   8911.67   8955.70   8854.44   8920.44   48.51
2002/11/08   8824.46   8824.46   8657.18   8690.77   36.38
2002/11/11   8619.74   8619.74   8430.50   8460.37   33.56
2002/11/12   8402.56   8526.88   8380.46   8464.77   41.28
2002/11/13   8505.93   8505.93   8389.36   8438.52   39.31
2002/11/14   8428.59   8501.36   8303.39   8303.39   38.28
2002/11/15   8402.26   8517.25   8399.68   8503.59   42.12
2002/11/18   8477.66   8479.78   8292.35   8346.01   36.64
2002/11/19   8329.63   8413.59   8246.53   8365.26   38.62
2002/11/20   8383.56   8533.01   8355.41   8459.62   40.43
2002/11/21   8537.97   8683.30   8530.93   8668.06   50.78
2002/11/22   8758.22   8819.60   8715.94   8772.56   52.48
2002/11/25   8818.40   8956.48   8751.62   8944.44   50.15
2002/11/26   8943.57   8983.24   8749.88   8823.99   46.22
2002/11/27   8761.17   8927.04   8761.17   8875.88   48.68
2002/11/28   8968.49   9185.68   8967.64   9176.78   63.32
2002/11/29   9171.76   9294.10   9125.35   9215.56   73.10
2002/12/02   9208.61   9251.82   9112.46   9174.47   71.24
2002/12/03   9244.17   9320.11   9183.58   9205.11   72.89
2002/12/04   9126.63   9126.63   8960.62   9006.73   70.25
2002/12/05   8968.63   9035.42   8907.35   8917.57   62.75
2002/12/06   8897.67   8907.15   8805.04   8863.26   67.03
2002/12/09   8836.68   8942.21   8798.56   8828.05   65.10
2002/12/10   8756.10   8869.26   8753.50   8804.52   61.81
2002/12/11   8855.87   8876.03   8725.32   8727.66   52.31
2002/12/12   8742.63   8754.81   8682.98   8708.69   47.52
2002/12/13   8694.23   8694.23   8496.29   8516.07   33.22
2002/12/16   8499.09   8570.43   8416.20   8450.94   34.72
2002/12/17   8525.15   8583.68   8487.20   8510.73   35.15
2002/12/18   8468.43   8489.53   8310.42   8344.01   11.90
2002/12/19   8312.30   8411.76   8256.52   8387.57   12.30
2002/12/20   8408.38   8421.91   8305.80   8406.88   14.32
2002/12/24   8434.26   8556.58   8389.49   8512.37   19.84
2002/12/25   8502.11   8527.73   8455.63   8501.14   23.70
2002/12/26   8575.58   8706.48   8572.72   8700.10   39.83
2002/12/27   8686.50   8714.05   8630.82   8714.05   42.73
2002/12/30   8617.65   8617.65   8543.70   8578.95   38.95
上記広告は1ヶ月以上更新のないブログに表示されています。新しい記事を書くことで広告を消せます。