COMEX銀週足,,,,
日付,始値,高値,安値,終値
2008/8/18,1308.7,1371.9,1299,1347
2008/8/11,1463,1486.5,1280,1280.1
2008/8/4,1710.3,1710.3,1526,1530.3
2008/7/28,1751.5,1775,1683,1748.1
2008/7/21,1823.5,1860,1724.6,1732.5
2008/7/14,1880.5,1937.5,1813.5,1813.5
2008/7/7,1812,1879,1752,1874.5
2008/6/30,1757,1841,1722,1828.5
2008/6/23,1678.2,1766,1649.9,1762
2008/6/16,1684,1766,1684,1738.7
2008/6/9,1726,1743,1646.3,1654
2008/6/2,1687.4,1739.7,1665,1739.7
2008/5/26,1828.5,1829,1647.7,1682.7
2008/5/19,1716,1824.1,1697.4,1824.1
2008/5/12,1675.5,1730,1652,1690.4
2008/5/5,1651,1700,1645,1684.3
2008/4/28,1684.5,1713,1599.5,1638.1
2008/4/21,1734.2,1769.8,1656.5,1684.6
2008/4/14,1776.8,1830.5,1776.8,1780.2
2008/4/7,1808.7,1817,1757,1766.8
2008/3/31,1812.5,1812.5,1645.5,1772.2
2008/3/24,1719,1851.5,1687,1790
2008/3/17,2100.5,2118.5,1677,1680.5
2008/3/10,2022,2083,1933.5,2057.4
2008/3/3,1978,2110,1940,2015.8
2008/2/25,1801,1992.5,1791.5,1980.8
2008/2/18,1716,1802.5,1705,1802.5
2008/2/11,1743.3,1758,1709.8,1709.8
2008/2/4,1674,1707.5,1630.3,1707.5
2008/1/28,1669,1694.8,1651.5,1682.4
2008/1/21,1551.5,1642.8,1551,1642.8
2008/1/14,1632.5,1632.5,1580.7,1613.8
2008/1/7,1518.5,1627.3,1518,1627.3
2007/12/31,1479.7,1538.2,1479.7,1534.6
2007/12/24,1452,1482.5,1452,1477
2007/12/17,1360,1438.5,1360,1434.6
2007/12/10,1434,1474,1375,1382.6
2007/12/3,1396,1450,1376,1432.5
2007/11/26,1483.5,1483.5,1376,1396.3
2007/11/19,1413.6,1471.5,1413.6,1471.5
2007/11/12,1473.5,1502.9,1440,1448.3
2007/11/5,1474,1549.9,1470,1549.9
2007/10/29,1443.5,1454.6,1426.7,1454.6
2007/10/22,1347.5,1421.2,1347.5,1421.2
2007/10/15,1375.7,1386.5,1355.3,1355.3
2007/10/8,1325,1388.3,1325,1380.3
2007/10/4,1321,1339.5,1320.5,1338.9
2007/10/1,1371,1372.9,1320.5,1337.9
2007/9/24,1349,1381.5,1340,1379.4
2007/9/17,1259.5,1348.5,1259.5,1347.4
2007/9/10,1253.5,1274.5,1240,1254.4
2007/9/3,1209.5,1259.2,1200,1259.2
2007/8/27,1175.2,1211,1170.5,1206.3
2007/8/20,1170.9,1192.5,1148.9,1192.5
2007/8/13,1281.2,1281.2,1146.5,1177.2
2007/8/8,1311.8,1311.8,1311.8,1311.8
2007/8/6,1297.7,1311.8,1265.5,1282.5
2007/7/30,1276,1310,1276,1310
2007/7/23,1325.5,1342,1261,1264.5
2007/7/16,1305.5,1338.5,1292,1331.5
2007/7/9,1266,1310,1266,1301.1
2007/7/2,1240.5,1273,1240.5,1264.8
2007/6/25,1286.6,1286.6,1212.5,1235.3
2007/6/18,1333.5,1333.5,1300.8,1300.8
2007/6/11,1311.5,1323.7,1299.5,1323.4
2007/6/4,1376.5,1376.5,1299.9,1299.9
2007/5/28,1292,1368.1,1291.5,1368.1
2007/5/21,1288,1311,1285.2,1293.5
2007/5/14,1322.5,1322.6,1278.5,1292.6
2007/5/7,1352,1356,1297,1321
2007/4/30,1344.5,1358.5,1300,1341.5
2007/4/23,1403.3,1403.3,1317.5,1344.3
2007/4/16,1399.5,1405,1371.6,1393.8
2007/4/9,1376.6,1410,1376.6,1405.8
2007/4/2,1310,1369.4,1302,1369.4
2007/3/26,1332,1347,1316,1339
2007/3/19,1311,1340.3,1311,1315.2
2007/3/12,1288.5,1312.7,1264,1312.7
2007/3/5,1286,1312,1247,1287
2007/2/26,1458.5,1474.5,1270.5,1284.5
2007/2/19,1381.2,1465,1381.2,1458.9
2007/2/12,1367.9,1397,1367.9,1397
2007/2/5,1351.5,1387.9,1351.5,1387.9
2007/1/29,1319.4,1367.2,1319.4,1332.7
2007/1/22,1292.5,1343,1292.5,1331
2007/1/15,1254,1284.5,1254,1284.5
2007/1/8,1225,1279.8,1220,1279.8
2007/1/1,1281.8,1281.8,1213,1213
2006/12/25,1262,1282.3,1260,1281.8
2006/12/18,1280,1280,1223,1250.8
2006/12/11,1371.5,1388,1282,1282.3
2006/12/4,1418.5,1418.5,1350,1371.9
2006/11/27,1348.5,1402,1342,1400.6
2006/11/20,1272.1,1307.2,1272.1,1303
2006/11/13,1285.5,1292.2,1277.9,1277.9
2006/11/6,1271.3,1307.7,1250.7,1307.7
2006/10/30,1219.5,1259.8,1219.5,1258.5
2006/10/23,1160,1217,1160,1202.5
2006/10/16,1182.8,1208.5,1169.8,1189
2006/10/9,1133,1159.8,1113.5,1159.8
2006/10/2,1155,1155,1070.5,1108.5
2006/9/25,1121.7,1164.5,1121.7,1145
2006/9/18,1110,1124,1083,1120.2
2006/9/11,1180.5,1180.5,1045,1076
2006/9/4,1297,1326,1198,1216.3
2006/8/28,1201.4,1300,1185,1295.5
2006/8/21,1232.5,1249.8,1224.5,1235.9
2006/8/14,1212.8,1225.9,1197.3,1201
2006/8/7,1222.3,1253,1185.3,1185.3
2006/7/31,1132.5,1244,1132.5,1244
2006/7/24,1078,1134.5,1076,1132
2006/7/17,1150,1167,1045.5,1078.5
2006/7/10,1114.5,1178,1094.5,1145
2006/7/3,1086,1154,1086,1132.5
2006/6/26,1022.9,1105,1005,1083.3
2006/6/19,994.9,1040,987,1027.1
2006/6/12,1103.5,1103.5,959.5,1011
2006/6/5,1210,1224.5,1104.2,1117.7
2006/5/29,1305,1305,1185,1203.5
2006/5/22,1228,1310,1220,1267.5
2006/5/15,1328,1368,1200,1227.7
2006/5/8,1382,1497,1334,1414.6
2006/5/1,1358,1430,1300,1379.2
2006/4/24,1177.2,1376,1177.2,1351
2006/4/17,1320,1449.9,1251,1296.5
2006/4/10,1230,1294.5,1230,1282.8
2006/4/3,1163,1212,1163,1203.5
2006/3/27,1062,1162,1062,1148
2006/3/20,1030,1074,1017,1068.8
2006/3/13,990,1045,989.5,1030.6
2006/3/6,1012,1022,964,989.5
2006/2/27,969,1022.5,952,1016.1
2006/2/20,953.6,975,946,973.3
2006/2/13,929,940.8,910,940.8
2006/2/6,972.8,972.8,935,936
2006/1/30,966,987,966,973
2006/1/23,890,966,890,957
2006/1/16,904,905.8,880.5,888
2006/1/9,920,924,890,911.2
2006/1/2,903,911.2,880.9,911.2
2005/12/26,859,890,859,882
2005/12/19,860.5,860.5,826,856.9
2005/12/12,900,917,835.5,852.1
2005/12/5,857,903,850,900
2005/11/28,815.5,860,815.5,854.4
2005/11/21,812.1,816.5,812.1,812.5
2005/11/14,776.4,808.7,776.4,805.3
2005/11/7,757.9,773.9,757.9,773.9
2005/10/31,755,759.7,740,754.7
2005/10/24,766.8,782.5,766.8,779
2005/10/17,782.7,782.7,759.5,765.5
2005/10/10,779.9,782.5,762,781.4
2005/10/3,740.3,772.5,737.5,772.5
2005/9/30,729,750.1,727.1,745.8
2005/9/19,722,739,720,727.3
2005/9/12,703,722.9,690,722.9
2005/9/5,700,709,695.5,700.3
2005/8/29,675.5,703.5,663,700.8
2005/8/22,705.4,705.4,674,674
2005/8/15,692,703.3,692,700
2005/8/8,699.6,716.9,699.6,707.6
2005/8/1,728.1,728.4,713.7,713.7
2005/7/25,710,723.8,699.3,723.8
2005/7/18,694,715,694,708.6
2005/7/11,700.5,710,690,695.6
2005/7/4,687,705,681,699.4
2005/6/27,724,724,684,685.1
2005/6/20,729.7,729.7,723.5,727.8
2005/6/13,725.3,736,725.3,733
2005/6/6,752.1,752.1,725.8,727.6
2005/5/30,744.4,758,744.4,749
2005/5/23,696.5,730.2,695,730.2
2005/5/16,691.5,718.5,689,693.5
2005/5/9,698,714,689,692.5
2005/5/2,692.5,708,677,695.2
2005/4/25,725.6,726,685,690.3
2005/4/18,704.1,733.3,704.1,727.1
2005/4/11,725.1,725.1,701.8,701.8
2005/4/4,702,716.1,702,716.1
2005/3/28,690,717,686,699
2005/3/21,738,738,693,693.3
2005/3/14,753,753,729,737.7
2005/3/7,736.5,764,729,753.5
2005/2/28,732,742,710,734.9
2005/2/21,751.7,751.7,719,729.1
2005/2/14,721,741.3,721,741.3
2005/2/7,652,720.1,652,720.1
2005/1/31,673.7,674,662.5,662.5
2005/1/24,679,689,667,678.5
2005/1/17,664,679.7,654.3,679.7
2005/1/10,643,673,641.5,658
2005/1/3,674,674,641.5,642.9
2004/12/27,706.5,706.5,679.7,680.7
2004/12/20,684.5,694,680.3,688.3
2004/12/13,670,694,660,676.6
2004/12/6,802,802,665,670.6
2004/11/29,764,819,760.5,799.6
2004/11/22,758,761.2,755.3,761.2
2004/11/15,756.7,766.2,754.9,759.7
2004/11/8,747.7,761.5,741.2,761.5
2004/11/1,731.7,749.3,700.7,749.3
2004/10/25,736.1,736.1,717.9,729.2
2004/10/18,696.8,733.3,696.8,731.4
2004/10/11,723,723,687.8,709.1
2004/10/4,674,727.3,674,727.3
2004/9/27,642,691.8,642,691.8
2004/9/20,623,645,622,640.5
2004/9/13,611,630.5,608,625.9
2004/9/6,658.5,658.5,606.5,613.3
2004/8/30,660.5,684,650,655.3
2004/8/23,674.1,674.1,657.4,658.8
2004/8/16,673,690,672.3,686.6
2004/8/9,672.9,672.9,651.9,661.7
2004/8/2,661,676.7,661,676.7
2004/7/26,631,655,616,655
2004/7/19,669,669,626,633.4
2004/7/5,601,654,590,646.1
2004/6/28,589.7,605,573,599.8
2004/6/21,585.8,617.3,585.8,612.5
2004/6/14,565.5,598.1,565.5,598.1
2004/6/7,589.4,589.4,562.8,574.5
2004/5/31,605,605,572.8,580.3
2004/5/24,583.5,619,583.5,610.5
2004/5/17,582,592.5,566.8,586.3
2004/5/10,555.5,575.6,549.5,572.1
2004/5/3,607,616,557,558.9
2004/4/26,616.8,623,554.5,607.8
2004/4/19,720.5,720.5,602.3,615.8
2004/3/29,770,814.6,761.5,814.6
2004/3/22,771,775,751,770.7
2004/3/15,705.5,759,705.5,755.1
2004/3/8,694.5,725,689,705.1
2004/3/1,670,702,657,698.1
2004/2/23,648.7,678,630,669.6
2004/2/16,677.7,677.7,653,653
2004/2/9,627,661.7,627,657.9
2004/2/2,604,628,604,627.5
2004/1/26,630,662.6,622.6,624.6
2004/1/19,636,636,620,635.5
2004/1/12,666,667,620.5,632.2
2004/1/5,620,648.5,615,648.5
2003/12/29,590,598.3,590,595.3
2003/12/22,572,579,570.9,578
2003/12/15,560,572.5,558,572.2
2003/12/8,549,569,547,562.2
2003/12/1,536,555,535.5,547.2
2003/11/24,529.5,539,519,535.5
2003/11/17,522.3,536.3,522.3,529.1
2003/11/10,505.5,541.1,505.5,541.1
2003/11/3,492.1,505.2,492.1,505.2
2003/10/27,518.7,518.7,505.9,505.9
2003/10/20,500,517,500,516
2003/10/13,497.5,497.5,491.7,493.5
2003/10/6,481,490.5,480.5,490.5
2003/9/29,520,520,483,483
2003/9/22,534.5,536,518,513.7
2003/9/15,522,535,509,528.2
2003/9/8,510,536.5,508.9,519.9
2003/9/1,515.5,518,497,512.9
2003/8/25,498.8,518,498.8,510.9
2003/8/18,492.3,501.8,492.3,499.3
2003/8/11,499.6,503.1,482,492.3
2003/8/4,501.6,503.4,493.6,498.8
2003/7/28,512,519,505.6,509.3
2003/7/21,476,517.5,474.4,507
2003/7/14,478,480,464,472.4
2003/7/7,468,488,465.5,479.8
2003/6/30,450.5,468.5,449.5,468.2
2003/6/23,452,456.2,449,450.5
2003/6/16,460.7,460.7,452.5,452.5
2003/6/9,451.1,465,446.3,457
2003/6/2,450.1,453.8,449,453.8
2003/5/26,467,467,452.6,452.6
2003/5/19,481.5,484,462.5,463.9
2003/5/12,478.5,488,475,478.2
2003/5/5,480,484,472.9,478.7
2003/4/28,462.5,480,454.5,480.2
2003/4/21,446,464.3,446,463
2003/4/14,450,453.4,446.6,446.6
2003/4/7,441.9,448.9,441.9,448.9
2003/3/31,446.1,446.1,439.8,441.1
2003/3/24,438,442.9,435,442.9
2003/3/17,458,458,434.6,434.6
2003/3/10,468.5,468.5,450,452.7
2003/3/3,458,469,457.5,467.6
2003/2/24,471.3,471.3,454,458.5
2003/2/17,454,466.3,453.1,466.3
2003/2/10,459.6,459.6,450.3,453.1
2003/2/3,482.8,491.1,464.6,464.6
2003/1/27,482.5,487,480,485.3
2003/1/20,480.8,487.5,476,487.5
2003/1/13,483,483,475.3,479.8
2003/1/6,488,489.9,480.4,485.9
2002/12/30,470,489.2,466.2,489.2
2002/12/23,465.5,471.2,463,471.2
2002/12/16,469,474,461,463
2002/12/9,460,478,454,470.4
2002/12/2,442.5,468,440,463.2
2002/11/25,447.1,449,440.5,441.4
2002/11/18,453.5,454.5,446.6,454.1
2002/11/11,456,459.4,455.4,457.3
2002/11/4,448.1,454.4,447.7,452.6
2002/10/28,440.4,450.2,440.4,448.4
2002/10/21,434.4,440.4,434.4,439.9
2002/10/14,429.8,435.8,429.8,435.2
2002/10/7,443.8,443.8,427.3,430.8
2002/9/30,453,453,447,447.5
2002/9/23,462.7,465.5,448.5,448.7
2002/9/16,453,464.5,451,462.9
2002/9/9,453,462.5,451,455.4
2002/9/2,446.1,457,443,451.2
2002/8/26,443.5,456,442,443.7
2002/8/19,440.2,446.2,440.2,442
2002/8/12,459,459,445.5,449
2002/8/5,463,467.2,461,466.7
2002/7/29,468,469,458,459
2002/7/22,505,507,461,466.1
2002/7/15,514,514,497,506.3
2002/7/8,489,511,489,504.6
2002/7/1,484.5,498,480,493.5
2002/6/24,486.4,489,480,483.3
2002/6/17,482,486.7,482,485.2
2002/6/10,490.3,491,480,484.7
2002/6/3,506.8,515,493.3,497.1
2002/5/27,489,502.6,484,502.6
2002/5/20,468,491,468,485.7
2002/5/13,468,471,458,465.4
2002/5/6,459,467,456.5,465.8
2002/4/29,465,466,450.5,459.7
2002/4/22,453.8,464.7,453.8,464.7
2002/4/15,444.5,449.8,440,449.8
2002/4/8,456.1,462,454.9,458.8
2002/4/1,469.1,473.8,457.1,457.1
2002/3/25,455,467.1,452,464.1
2002/3/18,452,455,449,453.1
2002/3/11,452.5,454,445.5,448.2
2002/3/4,453,463,446,449.2
2002/2/25,436.5,457.5,435,454.9
2002/2/18,446.7,446.7,439.5,439.5
2002/2/11,441.2,453.5,441.2,453.5
2002/2/4,428.8,445.2,428,445.2
2002/1/28,424.3,430.6,421.6,430.6
2002/1/21,428.1,429.8,425.3,429.8
2002/1/14,458,459,433.8,433.8
2002/1/7,460,472,460,469.1
2001/12/31,450,464.2,450,464.2
2001/12/24,449,456,446.1,448.9
2001/12/17,434,448,430.3,446.5
2001/12/10,425,435.7,420,435.7
2001/12/3,417.5,426,408,425
2001/11/26,402.6,416,402.6,412.8
2001/11/19,410.6,410.6,403.3,403.3
2001/11/12,410.8,413.8,409.3,409.3
2001/11/5,408.7,411.8,406.8,407
2001/10/29,423.1,425.2,409.9,409.9
2001/10/22,415,422.8,415,420.3
2001/10/15,437.1,437.1,424.3,425.8
2001/10/8,465,465,440.3,444.8
2001/10/1,463.9,467,460.7,466.5
2001/9/24,453,464.7,449,464.7
2001/9/17,429,471.8,427,459.2
2001/9/10,415,416,414,415.6
2001/9/3,415.5,417,413.5,414.4
2001/8/27,419.4,419.4,414,416.2
2001/8/20,414.5,421.4,414.5,418.2
2001/8/13,413.6,425.7,413.6,425.7
2001/8/6,417.8,421,413.5,413.5
2001/7/30,418.5,422,418.5,421.3
2001/7/23,423.9,424,420.2,420.2
2001/7/16,426,428,418,421.9
2001/7/9,421.5,428.2,420,428.2
2001/7/2,426,428,418,423.5
2001/6/25,429.4,434.4,428,429.2
2001/6/18,441.5,441.5,429.9,429.9
2001/6/11,437,449.5,432,439.5
2001/6/4,432,438.5,431,437
2001/5/28,457.5,457.5,438.5,442.3
2001/5/21,463.5,463.5,450.5,456.3
2001/5/14,433.5,455.2,431.5,455.2
2001/5/7,435.5,438.6,431,431
2001/4/30,436,439,431,436
2001/4/23,444,448.5,435,435.7
2001/4/16,437.5,447.5,432,444
2001/4/9,434,439,430,436.8
2001/4/2,432,437,429.5,433.5
2001/3/26,435.5,446,429,429.5
2001/3/19,428.5,434.2,428,434.2
2001/3/12,449.5,449.5,427,428.8
2001/3/5,438,452,438,448.8
2001/2/26,443.5,454,439,441.9
2001/2/19,449,450.5,437,443.3
2001/2/12,456,459,448,449
2001/2/5,477,479.5,453,456.3
2001/1/29,482,486.5,474,478.8
2001/1/22,478,486,474,482.5
2001/1/15,464.5,488,464,478
2001/1/8,460,467.5,455,465.5
2001/1/1,457,461.5,449,460
2000/12/25,467,470.5,460.5,463
2000/12/18,464,471,462,467
2000/12/11,473.5,478,462.5,463
2000/12/4,472.5,484,471,472
2000/11/27,463.5,472,460,464
2000/11/20,466,468,462,462.5
2000/11/13,472,472.5,465.5,465.5
2000/11/6,477,479.5,471.5,472
2000/10/30,479.5,484,473,476
2000/10/23,486.5,488.5,473,477.5
2000/10/16,492.5,494.5,484.5,486
2000/10/9,494,498.5,490.5,492
2000/10/2,495.5,497,491,492.5
2000/9/25,497.5,503,491.5,494.5
2000/9/18,493,501,488.5,496.5
2000/9/11,497,498.5,490.5,492.5
2000/9/4,504,505,495,497
2000/8/28,490,504.5,489.5,500.5
2000/8/21,486,493,477.5,489
2000/8/14,495,495.5,484.5,485
2000/8/7,494.3,500,489.5,494
2000/7/31,501,504.5,492.5,493.5
2000/7/24,498,505.5,495,499.5
2000/7/17,505.5,509,496.5,496.5
2000/7/10,504,507.5,499,504.5
2000/7/3,502,502,496,498
2000/6/26,496.5,506,493.5,503
2000/6/19,509,509,495,495.5
2000/6/12,507,514,501.5,508
2000/6/5,505,517,504,506
2000/5/29,498,509,491,504.5
2000/5/22,503,507,492,495.5
2000/5/15,506,519,500,502.5
2000/5/8,505.5,513.5,503.5,505
2000/5/1,502.5,518,500,504.5
2000/4/24,501,503.5,492.5,495
2000/4/17,517,518.5,497,499
2000/4/10,513.5,524,511.5,517
2000/4/3,504.5,521,501.5,512
2000/3/27,515.5,515.5,492,504
2000/3/20,513,521,506,514.5
2000/3/13,512,520,509,512.5
2000/3/6,514.5,516.5,507.5,510.5
2000/2/28,511,519,506,515
2000/2/21,528.5,530.5,503.5,503.5
2000/2/14,535.5,535.5,525,528
2000/2/7,557,560,526,534
2000/1/31,531,560,523,554.5
2000/1/24,526,550,525.5,532
2000/1/17,516,530,512.5,525.5
2000/1/10,519,523,512.5,514.5
2000/1/3,542,542,515,519