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 ≫ 2007年 日経平均時系列データTOP日経平均 ≫ 2007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 (-)

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
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。