FC2ブログ


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 ≫ 2003年 日経平均時系列データTOP日経平均 ≫ 2003年 日経平均時系列データ

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 (-)

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
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
07 | 2018/08 | 09
- - - 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。