シンガポールゴムRSS３号週足,,,,
日付,始値,高値,安値,終値
2008/8/18,284.5,288,278,288
2008/8/11,290,291,284.5,284.5
2008/8/4,307,307,293.5,293.5
2008/7/28,315.75,318.75,309.5,310.5
2008/7/21,316.5,318.75,313,318.75
2008/7/14,322.5,322.5,315,316.5
2008/7/7,323.5,323.75,314.25,323.75
2008/6/30,327.25,330,325.25,326.25
2008/6/23,324.5,331,323.75,331
2008/6/16,328,332,319.5,319.5
2008/6/9,328,328.75,319.75,328
2008/6/2,302.25,320.5,302.25,320.5
2008/5/26,325,326,302.75,302.75
2008/5/19,303,314.5,303,314.5
2008/5/12,296.5,304.5,296.5,304.5
2008/5/5,292.5,296.5,292.5,296.5
2008/4/28,289,290,288.25,290
2008/4/21,286,287.5,283.5,287.5
2008/4/14,281.25,287.5,281,285.75
2008/4/7,281.75,282,278.75,281
2008/3/31,280.75,281.75,277.25,281.75
2008/3/24,267,280,267,277.5
2008/3/17,284,286,272,273.5
2008/3/10,278.75,280,275,279.75
2008/3/3,286,288.5,278.75,278.75
2008/2/25,286.25,286.25,277.5,283
2008/2/18,278.25,286.5,278.25,284.5
2008/2/11,270,278,270,277.25
2008/2/4,273.5,274,270.75,270.75
2008/1/28,262,274.5,262,274.5
2008/1/21,263,263,258.25,263
2008/1/14,263,266,262.5,263.5
2008/1/7,260,262.5,257,261
2007/12/31,260.25,267.25,260,267
2007/12/24,252,261,252,261
2007/12/17,252.5,253.5,248.5,251.75
2007/12/10,246,250.75,246,250.75
2007/12/3,238.75,239.5,234,239
2007/11/26,247.5,249.25,242.5,243
2007/11/19,241,245.75,239.5,245.75
2007/11/12,253.25,254,241.75,241.75
2007/11/5,254,259.5,254,258.75
2007/10/29,247.5,253.5,247,252.75
2007/10/22,239,242.75,238,242.75
2007/10/15,231,238,231,238
2007/10/8,223,229.75,223,228.5
2007/10/4,223,223.5,223,223.5
2007/10/1,221,223.5,221,223
2007/9/24,218.5,223,218.5,222
2007/9/17,212,218.25,212,217.5
2007/9/10,213,214.25,212,212
2007/9/3,216.5,216.5,214,214.75
2007/8/27,208.5,213.25,208,213.25
2007/8/20,209.75,209.75,206,206.75
2007/8/13,209.75,211.25,205,205.5
2007/8/8,216.25,216.25,213,214
2007/8/6,218.5,218.75,209.75,209.75
2007/7/30,217.5,220,217,219.5
2007/7/23,209,214,208.75,214
2007/7/16,207,210.75,204.5,210.75
2007/7/9,199.75,207,199.75,207
2007/7/2,208,209,200.5,200.5
2007/6/25,217.75,219,207,208
2007/6/18,221,222,217.75,217.75
2007/6/11,228.5,228.5,221,221
2007/6/4,236.25,237,228.25,228.25
2007/5/28,242,242,234.75,235
2007/5/21,244,245.5,244,244.25
2007/5/14,230.5,241,230.5,241
2007/5/7,233.5,234,229,230.5
2007/4/30,228.5,231.5,228.5,231.5
2007/4/23,228.75,230.25,226,226.5
2007/4/16,237,238,230.25,230.25
2007/4/9,231.25,236,230,236
2007/4/2,233.5,233.5,227,228
2007/3/26,230.75,231,227.5,231
2007/3/19,220.5,229.25,220.5,228.5
2007/3/12,220.5,222,218,218
2007/3/5,223,223.75,216.5,220
2007/2/26,226.25,229.75,218,223.75
2007/2/19,221.5,227,221,226.5
2007/2/12,233,233,226.5,227.5
2007/2/5,224.25,234,221.75,232.5
2007/1/29,220,230,220,224.25
2007/1/22,210.25,220,210.25,220
2007/1/15,207,213.5,205,206.75
2007/1/8,190,203,190,201
2007/1/1,196.75,196.75,189,190.25
2006/12/25,185.75,199.75,185.75,196.75
2006/12/18,170.5,185.75,170.5,185.75
2006/12/11,167.5,169,165,167
2006/12/4,157.75,168.75,157.75,168.75
2006/11/27,150.75,161.75,150,156
2006/11/20,158,158,147.75,148.5
2006/11/13,171,171,158,159
2006/11/6,169.25,172.25,169.25,171
2006/10/30,176.75,178.5,172.25,172.25
2006/10/23,184,184,179,179
2006/10/16,184,186.75,184,184.5
2006/10/9,185.75,185.75,176.5,179.75
2006/10/2,181.5,186.75,181,186
2006/9/25,172,179,172,176.5
2006/9/18,190.5,191,172.75,172.75
2006/9/11,178.75,189,176.75,189
2006/9/4,197.75,198,178.25,178.5
2006/8/28,208.75,208.75,197,198.25
2006/8/21,213.25,213.5,209.5,212.75
2006/8/14,216,218,213,214
2006/8/7,226,231,224,224
2006/7/31,235.5,237.5,231,232
2006/7/24,238.5,239,222.5,225.25
2006/7/17,250,254.5,238,240.75
2006/7/10,263.25,263.5,254,254.5
2006/7/3,273.5,273.5,263.25,263.25
2006/6/26,270,273.75,270,272.75
2006/6/19,264,273,264,272.5
2006/6/12,280,280,262,262
2006/6/5,270,276.75,270,276.75
2006/5/29,265.5,271,257,263
2006/5/22,250.5,265.5,250,265.5
2006/5/15,236.5,251.5,236.5,251.5
2006/5/8,222,236.75,222,236.5
2006/5/1,219,220.25,219,220.25
2006/4/24,216.25,216.25,214.25,216
2006/4/17,213.5,216.5,213.25,214.5
2006/4/10,212,215.5,212,212.5
2006/4/3,216,216,211,212.25
2006/3/27,207,213.75,207,213.75
2006/3/20,206,206.5,203,206.5
2006/3/13,202,206,201.5,206
2006/3/6,214,214.25,201,201.25
2006/2/27,211,215.5,211,214.25
2006/2/20,196.25,208.75,196.25,208.75
2006/2/13,203,203,194.75,195.5
2006/2/6,209,220,205,208.75
2006/1/30,205.5,217,205.5,217
2006/1/23,195,202.5,193.25,202.5
2006/1/16,189,195,186.5,195
2006/1/9,174.75,186,174.75,186
2006/1/2,176.5,176.5,174.5,175.5
2005/12/26,170.25,176,170,176
2005/12/19,170.25,171,167.5,171
2005/12/12,175,175,163.25,167.5
2005/12/5,163.5,168.75,162.75,168.75
2005/11/28,162.5,163.5,160.5,161.25
2005/11/21,159,163,159,162.75
2005/11/14,157,159.75,157,158.5
2005/11/7,162,162,157,157.5
2005/10/31,166.5,167,162.5,162.5
2005/10/24,169,169.5,166,167.25
2005/10/17,173.5,173.5,167,168.5
2005/10/10,170,173.75,170,171
2005/10/3,170.25,172.5,170.25,171
2005/9/30,167,169.5,167,167.5
2005/9/19,170,171,170,170.25
2005/9/12,171,173,167.25,170.5
2005/9/5,171.5,173.25,170,172
2005/8/29,158,167.5,157,167.5
2005/8/22,153,159,153,158
2005/8/15,150,153.5,150,153.25
2005/8/8,166.5,166.5,152,152
2005/8/1,177,177,167,168.5
2005/7/25,182,184,170,171.5
2005/7/18,173,184,173,182
2005/7/11,161,170.5,161,170.5
2005/7/4,154,167.5,154,161
2005/6/27,148,154,148,151
2005/6/20,144.5,148,144,148
2005/6/13,141.75,144,141.75,144
2005/6/6,143,145,141,142
2005/5/30,141.25,142.5,138,142.5
2005/5/23,139,141,138,140.75
2005/5/16,135.5,138,135.5,138
2005/5/9,131.75,134.5,131.75,134.5
2005/5/2,131.25,131.5,131,131.25
2005/4/25,132,132,130.25,131
2005/4/18,129.75,131.5,129.75,131.5
2005/4/11,128.5,130.5,128.5,130
2005/4/4,134,134,130,130.25
2005/3/28,132,134.5,131.75,134.5
2005/3/21,132,132,131,132
2005/3/14,131,132,131,132
2005/3/7,132.75,132.75,130.5,131
2005/2/28,130.75,133,130,133
2005/2/21,124.75,129.75,124.75,129.75
2005/2/14,126,126,124.75,125.25
2005/2/7,125,126,125,126
2005/1/31,123,124.75,122.5,124.75
2005/1/24,120.25,121.5,119.25,121.5
2005/1/17,117,119,116.75,119
2005/1/10,117.25,118,115.5,117
2005/1/3,119.25,119.25,117,117
2004/12/27,119.25,119.25,118.5,118.5
2004/12/20,118,119,118,119
2004/12/13,117,119.5,116.5,118.25
2004/12/6,118.75,118.75,116.5,116.75
2004/11/29,117.5,119.75,117.5,119.5
2004/11/22,124.5,124.5,118.25,119.25
2004/11/15,124.75,124.75,119.25,119.25
2004/11/8,126.75,127.5,124.75,124.75
2004/11/1,128,128,126.25,126.75
2004/10/25,126.25,127.5,126.25,126.5
2004/10/18,127.75,127.75,126,126.25
2004/10/11,125.75,128.25,125.75,127.25
2004/10/4,126,126.25,124.75,125.75
2004/9/27,125.75,126,125.75,126
2004/9/20,125.25,126.5,125,125.75
2004/9/13,123.5,125.75,123.5,125.75
2004/9/6,123,123.25,121.75,123.25
2004/8/30,121.75,123,121.75,123
2004/8/23,123,124,120.75,121.75
2004/8/16,123,123,122,122.75
2004/8/9,125.75,126.25,125,125
2004/8/2,124,125,122.5,125
2004/7/26,123,124.5,122.75,124
2004/7/19,126.75,126.75,122.25,123.25
2004/7/5,133,133,131,131.5
2004/6/28,137.5,138,133,133
2004/6/21,138.25,139.5,137.75,139
2004/6/14,135.75,138.25,134.25,138.25
2004/6/7,135.25,137,134.5,136.25
2004/5/31,136.5,137,135.5,135.5
2004/5/24,136.5,137,135.25,136.5
2004/5/17,135.75,137,134.5,136.25
2004/5/10,131.75,135.25,131.75,135.25
2004/5/3,133.75,133.75,132.25,132.25
2004/4/26,134.75,136,133.75,134.25
2004/4/19,138.25,139,134.75,134.75
2004/3/29,133,136.5,131,136.5
2004/3/22,133,133.5,131.5,133
2004/3/15,134.75,134.75,130.75,131.25
2004/3/8,132.75,134.75,132.75,134.75
2004/3/1,132.5,135,131,132.75
2004/2/23,130.5,133.25,130.5,131.75
2004/2/16,126,129.5,126,129.5
2004/2/9,124,127,124,126.5
2004/2/2,126.5,126.5,124,124
2004/1/26,126,126.75,123,126.5
2004/1/19,124.5,126,124.5,126
2004/1/12,124.5,124.75,123,123.25
2004/1/5,125.5,125.5,122,124
2003/12/29,126.25,126.25,125.5,126
2003/12/22,125.25,126.25,125,126.25
2003/12/15,128.25,128.25,125,125
2003/12/8,123.5,128.25,122.75,125.75
2003/12/1,118,123,116.25,123
2003/11/24,121.5,121.5,117.5,119.5
2003/11/17,124,124,117.75,119.25
2003/11/10,134.5,137,121,127.5
2003/11/3,148,148,134.5,134.5
2003/10/27,143,147,139.25,147
2003/10/20,132.5,143,132.5,143
2003/10/13,123.5,130.75,122.5,130.75
2003/10/6,115.5,123,115.5,123
2003/9/29,113.5,114.75,113,114.75
2003/9/22,113.5,115.5,113,114.25
2003/9/15,111.75,113.25,110.25,113.25
2003/9/8,105.5,110.75,105.5,110.75
2003/9/1,107,108,105.5,105.5
2003/8/25,105.5,106.75,105.5,106
2003/8/18,106.25,106.75,105,105
2003/8/11,103.25,106.25,102,105.5
2003/8/4,101,103.5,101,102.75
2003/7/28,101.5,102,100,101
2003/7/21,100,101.75,100,101.5
2003/7/14,99.5,99.75,99,99.5
2003/7/7,97.5,99,97.5,98.5
2003/6/30,98.25,98.25,96,96.75
2003/6/23,100.5,100.5,98,99.25
2003/6/16,102,103,99,99.25
2003/6/9,104,104.75,101.5,101.5
2003/6/2,99.75,105.5,99.75,103.5
2003/5/26,103.75,104.75,102.5,104.75
2003/5/19,100,103.5,100,103
2003/5/12,95.75,98,95.75,96.75
2003/5/5,93.75,95.25,92.5,95.25
2003/4/28,94.75,97,93.25,93.75
2003/4/21,99.25,99.25,95.75,95.75
2003/4/14,97.5,99.25,97.5,99.25
2003/4/7,100,100,98,98.25
2003/3/31,104,104,100.5,100.5
2003/3/24,106.25,106.5,104,104
2003/3/17,107,107,105.5,106.25
2003/3/10,108,108.5,107,107.5
2003/3/3,102.5,108,101.5,108
2003/2/24,103,103,100.5,102
2003/2/17,97.75,102.5,97,102.5
2003/2/10,94.25,97.75,93,97.75
2003/2/3,93.5,96.25,93.5,94.5
2003/1/27,90.25,94.5,90.25,94
2003/1/20,88.25,90.5,88,90.25
2003/1/13,90.5,90.5,89,89
2003/1/6,89,90.25,87,90.25
2002/12/30,85,87,85,87
2002/12/23,82.5,85,82.5,84.5
2002/12/16,84,84.5,82.75,83
2002/12/9,83.5,83.75,82.25,82.75
2002/12/2,84.5,85,82.75,82.75
2002/11/25,83.5,84,83.25,83.25
2002/11/18,83,83.5,81.5,83.25
2002/11/11,82.75,83.75,82.75,83.5
2002/11/4,83.75,84.25,83.25,83.25
2002/10/28,81.5,83.75,81.25,83.75
2002/10/21,80.25,82,80.25,82
2002/10/14,81.5,81.5,79.75,80.5
2002/10/7,83.75,83.75,82,82
2002/9/30,85.5,86,84,84
2002/9/23,85.5,86.5,85.25,86.5
2002/9/16,93,93,85.25,85.75
2002/9/9,93,93,88.5,88.5
2002/9/2,89.25,93,89,91.5
2002/8/26,88,90.75,88,89.25
2002/8/19,86.5,86.75,85.75,85.75
2002/8/12,84,89.5,84,88
2002/8/5,82.5,85,82.5,84
2002/7/29,78.75,81.5,78,81.5
2002/7/22,82.75,82.75,79.25,79.25
2002/7/15,81.75,83,81.5,82.5
2002/7/8,85.25,85.25,83.5,83.75
2002/7/1,83.75,86.25,81,86.25
2002/6/24,92.5,92.5,86,86.5
2002/6/17,86.75,92.5,86.75,88.75
2002/6/10,80.5,85,80.5,84.75
2002/6/3,75,78.25,74.25,78.25
2002/5/27,73,76.5,73,75.75
2002/5/20,70,72.25,69.75,71.5
2002/5/13,68.5,69.5,68,69.5
2002/5/6,66.25,68.5,66.25,68.5
2002/4/29,66.75,66.75,66.25,66.25
2002/4/22,66,67,65.75,66.75
2002/4/15,67.25,67.25,65.5,65.5
2002/4/8,69,69,67.75,68
2002/4/1,64,68.5,64,68.5
2002/3/25,67,67,65.25,65.25
2002/3/18,66.75,68.5,66.5,66.5
2002/3/11,68,68.5,67.5,67.5
2002/3/4,63.25,66.25,63.25,66.25
2002/2/25,61.25,62.75,61.25,62
2002/2/18,63.5,63.5,61,61.5
2002/2/11,63.5,64.25,63.5,64.25
2002/2/4,59.5,63.5,59.5,63.5
2002/1/28,60,60,58.5,59.25
2002/1/21,55.5,59,55.5,59
2002/1/14,56,57.75,55.75,57.25
2002/1/7,51.25,56,51.25,56
2001/12/31,51.5,51.5,51.25,51.5
2001/12/24,49.5,51.5,49.5,51.5
2001/12/17,47,49.25,46.75,49.25
2001/12/10,46,47.75,46,46.75
2001/12/3,48.5,48.5,46,46
2001/11/26,49.25,49.25,48.25,48.25
2001/11/19,50.75,50.75,49.5,49.5
2001/11/12,51.75,52,50.5,50.75
2001/11/5,52.25,52.25,51.75,51.75
2001/10/29,52.5,52.5,52.25,52.25
2001/10/22,51.75,52,51.75,52
2001/10/15,53,53,51.75,51.75
2001/10/8,53.25,54,53.25,53.5
2001/10/1,53,53.25,52.5,53
2001/9/24,54.25,55,53.25,54.75
2001/9/17,55.5,55.75,54,54.5
2001/9/10,55,56,55,55.5
2001/9/3,56.5,56.5,55.25,55.25
2001/8/27,57,57.75,56.25,56.5
2001/8/20,57.25,57.75,57.25,57.5
2001/8/13,58.25,58.25,57.25,57.25
2001/8/6,57.75,58,57.75,58
2001/7/30,58.5,58.5,57.75,57.75
2001/7/23,59.5,59.5,58.25,58.5
2001/7/16,61.5,61.5,59.5,59.5
2001/7/9,61.25,61.5,61.25,61.25
2001/7/2,61.5,61.75,60.75,60.75
2001/6/25,63.5,63.5,63,63
2001/6/18,61.25,63,61.25,63
2001/6/11,60.75,62.75,59.75,59.75
2001/6/4,63.25,64.5,60.75,60.75
2001/5/28,64.5,64.5,63.25,63.25
2001/5/21,60.75,64.5,60.5,63.75
2001/5/14,60.25,61.5,60,60.25
2001/5/7,60,60.75,59.5,60.25
2001/4/30,58.75,58.75,58.75,58.75
2001/4/23,59,59.75,59,59.5
2001/4/16,58.25,58.25,57,57
2001/4/9,58.25,58.25,58.25,58.25
2001/4/2,57.75,59,57.5,58.25
2001/3/26,55.5,57.25,55.25,57
2001/3/19,56.75,57.25,55.5,55.5
2001/3/12,58,58,56.75,56.75
2001/3/5,58.25,58.5,57.5,58.25
2001/2/26,58,58.5,58,58.25
2001/2/19,60.5,60.5,58,58
2001/2/12,61,61,60.5,60.5
2001/2/5,61.75,62.5,61,61
2001/1/29,60.75,61.75,60.75,61.5
2001/1/22,60.75,60.75,60.75,60.75
2001/1/15,60.5,61,60.5,60.75
2001/1/8,60,60.5,60,60.5
2001/1/1,61,61.5,60,60
2000/12/25,60.75,60.75,60.25,60.5
2000/12/18,60.5,61,60.5,60.75
2000/12/11,61.75,61.75,60.5,60.5
2000/12/4,64,64,61.75,61.75
2000/11/27,63.75,63.75,62.5,62.5
2000/11/20,62.5,63.75,62.5,63.75
2000/11/13,62.75,62.75,61,62
2000/11/6,63.5,63.5,61.75,62.5
2000/10/30,64,64,63.25,64
2000/10/23,65.25,65.25,64,64
2000/10/16,66.25,64.5,66.25,64.5
2000/10/9,67.25,67.25,66.25,66.25
2000/10/2,67,67.75,66.75,67.75
2000/9/25,64.75,65.5,64.75,65.5
2000/9/18,63.75,65.75,63.75,64.75
2000/9/11,63.75,64.75,63.75,63.75
2000/9/4,64.75,64.75,63.75,63.75
2000/8/28,65.75,67,63.75,63.75
2000/8/21,64,65.75,64,65.75
2000/8/14,60,63.25,60,64
2000/8/7,69,69,63.5,63.75
2000/7/31,64.75,67.5,64.75,67.5
2000/7/24,63.75,65,63.75,64.75
2000/7/17,64,64.5,63.75,63.75
2000/7/10,64.25,64.5,64.25,64.25
2000/7/3,65.25,65.25,64,64.25
2000/6/26,66,66.5,64.75,64.75
2000/6/19,65,67,65,66.25
2000/6/12,64.75,65.5,64.75,64.75
2000/6/5,63.5,64.75,63.25,64.75
2000/5/29,65,65,64,64
2000/5/22,67.5,67.5,65,65
2000/5/15,69.5,69.5,67.5,67.5
2000/5/8,68.25,70,67.75,68.5
2000/5/1,69.5,69.75,68,68.25
2000/4/24,67.25,69,67.25,68.75
2000/4/17,68.25,68.25,66.5,67.25
2000/4/10,70.25,70.25,68.75,68.75
2000/4/3,70,71.5,69.75,70.25
2000/3/27,66.5,68.25,66.5,68.25
2000/3/20,66.75,67.5,65.25,66.5
2000/3/13,67.75,67.75,65.25,66.75
2000/3/6,70.25,70.25,65.5,67.75
2000/2/28,71.75,71.75,70.25,70.25
2000/2/21,77.25,77.25,71.75,71.75
2000/2/14,77,77.25,75.5,77.25
2000/2/7,76.75,77,73.5,77
2000/1/31,70,74.25,70,74
2000/1/24,64,70,64,70
2000/1/17,62,64.75,62,64.25
2000/1/10,60.5,62,60.5,62
2000/1/3,61,62,60.25,60.75