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スポンサー広告 ≫ 2007年 NYダウ時系列データTOPNYダウ ≫ 2007年 NYダウ時系列データ

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 (-)

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
スポンサーサイト

Comment













非公開コメントにする
Trackback

Trackback URL

カレンダー
06 | 2017/07 | 08
- - - - - - 1
2 3 4 5 6 7 8
9 10 11 12 13 14 15
16 17 18 19 20 21 22
23 24 25 26 27 28 29
30 31 - - - - -
月別アーカイブ
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。