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 ≫ 2009年 日経平均時系列データTOP日経平均 ≫ 2009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 (-)

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
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。