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 ≫ 2005年 日経平均時系列データTOP日経平均 ≫ 2005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 (-)

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
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
09 | 2018/10 | 11
- 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。