東京金先限週足,,,,
日付,始値,高値,安値,終値
2008/8/18,2815,2951,2786,2937
2008/8/11,3054,3080,2813,2813
2008/8/4,3169,3199,3069,3071
2008/7/28,3254,3262,3163,3163
2008/7/21,3340,3363,3207,3229
2008/7/14,3332,3346,3274,3313
2008/7/7,3225,3290,3194,3290
2008/6/30,3198,3251,3166,3235
2008/6/23,3151,3185,3092,3173
2008/6/16,3058,3153,3045,3153
2008/6/9,3068,3099,3018,3041
2008/6/2,3035,3037,2978,3028
2008/5/26,3096,3119,2975,2999
2008/5/19,3059,3121,3046,3105
2008/5/12,2957,2991,2931,2989
2008/5/5,3000,3001,2918,2964
2008/4/28,3021,3035,2882,2907
2008/4/21,3100,3108,2980,2993
2008/4/14,3010,3141,2987,3133
2008/4/7,3020,3073,2995,3054
2008/3/31,2999,3026,2880,3006
2008/3/24,2952,3065,2933,3052
2008/3/17,3227,3248,3017,3017
2008/3/10,3227,3260,3184,3238
2008/3/3,3262,3322,3226,3250
2008/2/25,3290,3322,3235,3291
2008/2/18,3160,3301,3153,3273
2008/2/11,3199,3205,3115,3183
2008/2/4,3144,3174,3053,3174
2008/1/28,3186,3223,3145,3194
2008/1/21,3053,3186,2911,3186
2008/1/14,3177,3187,3012,3051
2008/1/7,3038,3182,3018,3168
2007/12/31,3074,3077,3054,3055
2007/12/24,2983,3064,2974,3060
2007/12/17,2915,2952,2900,2936
2007/12/10,2880,2945,2872,2925
2007/12/3,2828,2902,2822,2881
2007/11/26,2900,2927,2826,2850
2007/11/19,2857,2867,2752,2846
2007/11/12,2990,2990,2814,2826
2007/11/5,2995,3102,2977,3043
2007/10/29,2922,2993,2889,2937
2007/10/22,2818,2881,2781,2879
2007/10/15,2858,2907,2849,2873
2007/10/8,2786,2858,2773,2840
2007/10/1,2770,2804,2736,2783
2007/9/24,2726,2763,2706,2758
2007/9/17,2669,2747,2664,2746
2007/9/10,2579,2648,2561,2634
2007/9/3,2525,2603,2523,2593
2007/8/27,2524,2526,2451,2519
2007/8/20,2428,2493,2427,2475
2007/8/13,2572,2578,2389,2389
2007/8/6,2569,2621,2537,2548
2007/7/30,2543,2583,2527,2580
2007/7/23,2689,2693,2564,2565
2007/7/16,2640,2689,2633,2689
2007/7/9,2630,2656,2619,2654
2007/7/2,2608,2625,2594,2606
2007/6/25,2622,2632,2557,2597
2007/6/18,2628,2649,2617,2624
2007/6/11,2576,2612,2556,2602
2007/6/4,2657,2664,2592,2592
2007/5/28,2595,2630,2583,2630
2007/5/21,2605,2617,2567,2581
2007/5/14,2623,2634,2587,2587
2007/5/7,2681,2684,2586,2603
2007/4/30,2632,2638,2622,2622
2007/4/23,2677,2678,2607,2614
2007/4/16,2647,2679,2623,2637
2007/4/9,2603,2626,2594,2607
2007/4/2,2542,2599,2532,2599
2007/3/26,2523,2553,2520,2535
2007/3/19,2472,2547,2472,2537
2007/3/12,2493,2507,2420,2462
2007/3/5,2432,2491,2378,2484
2007/2/26,2692,2702,2522,2522
2007/2/19,2585,2661,2560,2657
2007/2/12,2602,2624,2583,2584
2007/2/5,2546,2594,2522,2594
2007/1/29,2553,2569,2530,2567
2007/1/22,2500,2555,2497,2544
2007/1/15,2441,2486,2437,2474
2007/1/8,2358,2400,2355,2399
2006/12/25,2393,2450,2389,2445
2006/12/18,2364,2394,2359,2380
2006/12/11,2362,2399,2358,2399
2006/12/4,2430,2436,2344,2373
2006/11/27,2409,2437,2402,2437
2006/11/20,2383,2407,2381,2389
2006/11/13,2402,2413,2370,2379
2006/11/6,2412,2430,2356,2418
2006/10/30,2284,2358,2283,2352
2006/10/23,2272,2296,2236,2289
2006/10/16,2299,2310,2267,2307
2006/10/9,2236,2245,2215,2239
2006/10/2,2305,2316,2143,2190
2006/9/25,2213,2311,2213,2307
2006/9/18,2249,2250,2181,2222
2006/9/11,2291,2299,2193,2201
2006/9/4,2382,2428,2354,2354
2006/8/28,2367,2395,2326,2387
2006/8/21,2311,2370,2304,2365
2006/8/14,2373,2384,2304,2304
2006/8/7,2406,2439,2386,2403
2006/7/31,2372,2435,2354,2417
2006/7/24,2333,2400,2313,2363
2006/7/17,2446,2488,2353,2373
2006/7/10,2338,2497,2310,2491
2006/7/3,2300,2370,2298,2369
2006/6/26,2215,2259,2203,2253
2006/6/19,2167,2216,2097,2201
2006/6/12,2267,2268,2079,2163
2006/6/5,2354,2358,2248,2258
2006/5/29,2399,2407,2265,2320
2006/5/22,2434,2453,2367,2385
2006/5/15,2563,2586,2448,2494
2006/5/8,2491,2587,2472,2578
2006/5/1,2426,2439,2414,2434
2006/4/24,2399,2407,2321,2379
2006/4/17,2324,2440,2322,2350
2006/4/10,2279,2332,2273,2319
2006/4/3,2223,2294,2208,2286
2006/3/27,2137,2248,2123,2245
2006/3/20,2098,2116,2089,2108
2006/3/13,2097,2117,2092,2103
2006/3/6,2159,2169,2058,2099
2006/2/27,2140,2171,2094,2163
2006/2/20,2136,2150,2069,2109
2006/2/13,2120,2126,2047,2096
2006/2/6,2220,2242,2135,2167
2006/1/30,2140,2233,2138,2227
2006/1/23,2080,2130,2069,2127
2006/1/16,2067,2137,2026,2113
2006/1/9,2047,2050,2020,2041
2006/1/2,2027,2028,1967,1992
2005/12/26,1905,1988,1897,1973
2005/12/19,1870,1933,1846,1878
2005/12/12,2155,2155,1830,1834
2005/12/5,1989,2105,1983,2105
2005/11/28,1939,1974,1899,1974
2005/11/21,1876,1923,1871,1923
2005/11/14,1785,1879,1785,1876
2005/11/7,1747,1779,1739,1774
2005/10/31,1769,1769,1738,1756
2005/10/24,1741,1769,1730,1762
2005/10/17,1733,1770,1711,1722
2005/10/10,1749,1771,1741,1742
2005/10/3,1718,1737,1706,1730
2005/9/26,1670,1730,1668,1730
2005/9/19,1675,1716,1672,1708
2005/9/12,1591,1635,1589,1635
2005/9/5,1574,1594,1567,1591
2005/8/29,1561,1574,1552,1574
2005/8/22,1556,1566,1550,1555
2005/8/15,1573,1578,1555,1565
2005/8/8,1585,1587,1558,1582
2005/8/1,1556,1578,1550,1577
2005/7/25,1528,1548,1526,1545
2005/7/18,1520,1540,1519,1525
2005/7/11,1531,1536,1516,1518
2005/7/4,1538,1538,1521,1532
2005/6/27,1550,1556,1538,1555
2005/6/20,1537,1554,1528,1554
2005/6/13,1486,1535,1483,1535
2005/6/6,1470,1472,1461,1468
2005/5/30,1460,1474,1454,1470
2005/5/23,1455,1461,1445,1456
2005/5/16,1454,1462,1445,1457
2005/5/9,1449,1461,1445,1454
2005/5/2,1470,1471,1452,1457
2005/4/25,1482,1493,1471,1474
2005/4/18,1471,1494,1469,1489
2005/4/11,1490,1491,1474,1475
2005/4/4,1480,1491,1477,1488
2005/3/28,1461,1484,1461,1484
2005/3/21,1465,1467,1450,1459
2005/3/14,1489,1495,1479,1483
2005/3/7,1465,1485,1464,1482
2005/2/28,1471,1476,1454,1460
2005/2/21,1453,1472,1446,1467
2005/2/14,1430,1452,1428,1450
2005/2/7,1390,1414,1388,1414
2005/1/31,1424,1424,1399,1399
2005/1/24,1418,1429,1407,1421
2005/1/17,1389,1411,1385,1411
2005/1/10,1412,1417,1403,1404
2005/1/3,1442,1442,1421,1425
2004/12/27,1480,1485,1479,1482
2004/12/20,1485,1487,1474,1476
2004/12/13,1477,1488,1470,1479
2004/12/6,1499,1503,1470,1479
2004/11/29,1494,1505,1491,1499
2004/11/22,1483,1495,1481,1495
2004/11/15,1490,1496,1478,1485
2004/11/8,1475,1492,1466,1486
2004/11/1,1465,1471,1458,1464
2004/10/25,1472,1477,1444,1453
2004/10/18,1472,1480,1459,1466
2004/10/11,1485,1492,1462,1474
2004/10/4,1492,1503,1471,1487
2004/9/27,1451,1488,1447,1485
2004/9/20,1431,1457,1430,1454
2004/9/13,1418,1432,1412,1426
2004/9/6,1426,1428,1401,1417
2004/8/30,1428,1446,1425,1431
2004/8/23,1445,1448,1423,1435
2004/8/16,1421,1432,1421,1432
2004/8/9,1415,1421,1408,1416
2004/8/2,1409,1411,1391,1409
2004/7/26,1385,1405,1382,1401
2004/7/19,1417,1421,1391,1391
2004/7/12,1410,1425,1407,1423
2004/7/5,1389,1423,1380,1411
2004/6/28,1392,1396,1368,1386
2004/6/21,1378,1393,1372,1387
2004/6/14,1363,1374,1358,1364
2004/6/7,1395,1397,1351,1363
2004/5/31,1404,1407,1380,1386
2004/5/24,1388,1413,1386,1405
2004/5/17,1388,1394,1375,1375
2004/5/10,1371,1387,1358,1381
2004/5/3,1377,1380,1370,1371
2004/4/26,1390,1402,1369,1376
2004/4/19,1396,1407,1364,1385
2004/4/12,1439,1440,1391,1400
2004/4/5,1415,1444,1406,1437
2004/3/29,1429,1432,1411,1430
2004/3/22,1420,1441,1412,1423
2004/3/15,1414,1420,1395,1420
2004/3/8,1437,1449,1416,1431
2004/3/1,1393,1408,1381,1408
2004/2/23,1395,1406,1385,1385
2004/2/16,1391,1416,1390,1413
2004/2/9,1366,1400,1365,1398
2004/2/2,1368,1369,1349,1360
2004/1/26,1396,1398,1362,1370
2004/1/19,1393,1422,1391,1406
2004/1/12,1456,1462,1390,1390
2004/1/5,1430,1458,1428,1450
2003/12/22,1420,1428,1415,1419
2003/12/15,1393,1420,1390,1418
2003/12/8,1406,1412,1401,1412
2003/12/1,1407,1414,1398,1403
2003/11/24,1378,1393,1373,1393
2003/11/17,1388,1400,1373,1385
2003/11/10,1352,1377,1347,1377
2003/11/3,1341,1357,1330,1344
2003/10/27,1359,1360,1325,1344
2003/10/20,1304,1361,1302,1356
2003/10/13,1309,1316,1305,1311
2003/10/6,1326,1335,1297,1300
2003/9/29,1369,1378,1355,1366
2003/9/22,1391,1401,1380,1387
2003/9/15,1414,1417,1388,1398
2003/9/8,1420,1433,1405,1429
2003/9/1,1405,1421,1391,1400
2003/8/25,1367,1400,1360,1391
2003/8/18,1388,1389,1365,1365
2003/8/11,1363,1399,1362,1392
2003/8/4,1344,1359,1338,1353
2003/7/28,1380,1398,1370,1371
2003/7/21,1340,1385,1337,1378
2003/7/14,1304,1320,1293,1318
2003/7/7,1331,1333,1298,1302
2003/6/30,1327,1346,1324,1332
2003/6/23,1363,1363,1310,1320
2003/6/16,1347,1385,1347,1368
2003/6/9,1383,1383,1333,1339
2003/6/2,1387,1399,1374,1386
2003/5/26,1383,1397,1377,1397
2003/5/19,1330,1405,1326,1372
2003/5/12,1313,1320,1305,1318
2003/5/5,1303,1311,1274,1308
2003/4/28,1289,1304,1283,1300
2003/4/21,1257,1296,1256,1294
2003/4/14,1267,1268,1247,1260
2003/4/7,1241,1264,1225,1254
2003/3/31,1286,1290,1240,1244
2003/3/24,1275,1286,1264,1275
2003/3/17,1290,1306,1280,1287
2003/3/10,1330,1336,1259,1263
2003/3/3,1325,1348,1311,1340
2003/2/24,1339,1370,1306,1317
2003/2/17,1345,1350,1303,1345
2003/2/10,1432,1444,1357,1379
2003/2/3,1420,1489,1405,1429
2003/1/27,1400,1425,1389,1425
2003/1/20,1349,1394,1349,1383
2003/1/13,1348,1352,1328,1351
2003/1/6,1352,1367,1333,1356
2002/12/23,1341,1353,1323,1349
2002/12/16,1290,1375,1289,1336
2002/12/9,1291,1311,1280,1311
2002/12/2,1257,1308,1252,1302
2002/11/25,1264,1264,1240,1252
2002/11/18,1236,1253,1235,1251
2002/11/11,1237,1244,1223,1232
2002/11/4,1248,1249,1242,1242
2002/10/28,1250,1255,1244,1253
2002/10/21,1259,1261,1237,1242
2002/10/14,1269,1272,1247,1248
2002/10/7,1277,1287,1254,1263
2002/9/30,1262,1275,1254,1272
2002/9/23,1283,1291,1257,1257
2002/9/16,1230,1275,1226,1273
2002/9/9,1217,1231,1212,1226
2002/9/2,1188,1215,1177,1207
2002/8/26,1178,1192,1175,1189
2002/8/19,1184,1189,1167,1180
2002/8/12,1205,1212,1172,1185
2002/8/5,1170,1212,1169,1197
2002/7/29,1157,1177,1150,1166
2002/7/22,1209,1210,1159,1166
2002/7/15,1186,1192,1181,1185
2002/7/8,1196,1199,1185,1187
2002/7/1,1205,1213,1187,1201
2002/6/24,1271,1281,1212,1220
2002/6/17,1271,1289,1263,1282
2002/6/10,1295,1296,1274,1275
2002/6/3,1300,1312,1284,1302
2002/5/27,1284,1306,1281,1297
2002/5/20,1256,1286,1253,1280
2002/5/13,1269,1274,1260,1265
2002/5/6,1269,1278,1265,1275
2002/4/29,1275,1277,1248,1251
2002/4/22,1265,1276,1258,1265
2002/4/15,1271,1278,1252,1264
2002/4/8,1262,1277,1236,1273
2002/4/1,1286,1307,1267,1275
2002/3/25,1264,1293,1255,1279
2002/3/18,1198,1245,1198,1245
2002/3/11,1187,1220,1186,1200
2002/3/4,1273,1275,1165,1172
2002/2/25,1254,1285,1245,1268
2002/2/18,1266,1271,1237,1262
2002/2/11,1290,1298,1265,1277
2002/2/4,1217,1319,1211,1318
2002/1/28,1206,1220,1181,1211
2002/1/21,1199,1214,1194,1207
2002/1/14,1200,1222,1190,1206
2002/1/7,1159,1219,1157,1217
2001/12/31,1171,1171,1167,1169
2001/12/24,1151,1181,1150,1165
2001/12/17,1127,1146,1125,1143
2001/12/10,1100,1119,1093,1118
2001/12/3,1085,1102,1083,1096
2001/11/26,1086,1092,1077,1089
2001/11/19,1079,1080,1069,1075
2001/11/12,1067,1083,1067,1075
2001/11/5,1088,1089,1064,1067
2001/10/29,1085,1093,1081,1088
2001/10/22,1082,1090,1073,1084
2001/10/15,1103,1105,1077,1078
2001/10/8,1116,1120,1075,1095
2001/10/1,1113,1127,1110,1123
2001/9/24,1083,1108,1076,1107
2001/9/17,1093,1115,1070,1081
2001/9/10,1049,1095,1045,1076
2001/9/3,1041,1054,1032,1053
2001/8/27,1050,1051,1040,1044
2001/8/20,1070,1072,1052,1054
2001/8/13,1069,1081,1049,1057
2001/8/6,1060,1068,1051,1064
2001/7/30,1051,1065,1050,1058
2001/7/23,1062,1069,1049,1049
2001/7/16,1062,1074,1061,1072
2001/7/9,1066,1070,1052,1053
2001/7/2,1073,1075,1057,1063
2001/6/25,1078,1091,1061,1063
2001/6/18,1064,1080,1059,1074
2001/6/11,1050,1064,1032,1059
2001/6/4,1011,1022,1000,1020
2001/5/28,1059,1071,996,1002
2001/5/21,1105,1113,1061,1063
2001/5/14,1042,1070,1040,1065
2001/5/7,1026,1046,1022,1045
2001/4/30,1034,1035,1022,1029
2001/4/23,1024,1039,1014,1038
2001/4/16,1028,1042,1015,1033
2001/4/9,1029,1034,1014,1021
2001/4/2,1040,1041,1020,1029
2001/3/26,1027,1030,1012,1027
2001/3/19,1016,1035,1014,1024
2001/3/12,1028,1048,1010,1016
2001/3/5,999,1020,982,1015
2001/2/26,969,997,967,991
2001/2/19,964,967,947,964
2001/2/12,984,985,947,949
2001/2/5,989,992,969,973
2001/1/29,992,1002,981,986
2001/1/22,991,1003,988,992
2001/1/15,1005,1012,985,1001
2001/1/8,999,1004,988,999
2001/1/1,980,1005,977,1001
2000/12/25,989,1015,984,1013
2000/12/18,976,991,969,984
2000/12/11,973,977,961,976
2000/12/4,964,977,960,969
2000/11/27,950,969,948,966
2000/11/20,931,947,929,946
2000/11/13,918,931,912,931
2000/11/6,913,919,908,918
2000/10/30,922,926,914,924
2000/10/23,949,950,921,925
2000/10/16,942,946,935,945
2000/10/9,943,962,934,956
2000/10/2,952,954,939,941
2000/9/25,943,958,941,946
2000/9/18,937,940,921,932
2000/9/11,930,942,929,936
2000/9/4,941,947,927,928
2000/8/28,938,950,927,946
2000/8/21,960,961,930,941
2000/8/14,959,969,959,968
2000/8/7,950,959,936,953
2000/7/31,976,977,949,953
2000/7/24,974,984,969,970
2000/7/17,966,983,963,972
2000/7/10,977,978,965,967
2000/7/3,978,981,970,976
2000/6/26,944,982,940,974
2000/6/19,983,983,952,952
2000/6/12,969,1000,967,988
2000/6/5,969,982,961,961
2000/5/29,930,950,924,950
2000/5/22,938,946,927,927
2000/5/15,959,964,946,952
2000/5/8,964,974,951,955
2000/5/1,938,950,936,946
2000/4/24,944,947,933,936
2000/4/17,949,957,934,943
2000/4/10,943,961,943,947
2000/4/3,933,954,928,939
2000/3/27,970,973,926,926
2000/3/20,975,993,969,978
2000/3/13,981,983,963,972
2000/3/6,990,1002,981,989
2000/2/28,1019,1030,980,996
2000/2/21,1073,1095,1037,1042
2000/2/14,1082,1082,1026,1065
2000/2/7,1030,1091,1030,1087
2000/1/31,961,991,958,990
2000/1/24,969,975,956,963
2000/1/17,960,980,953,962
2000/1/10,940,963,938,959
2000/1/3,927,945,919,942
1999/12/27,939,944,935,935
1999/12/20,930,941,923,939
1999/12/13,910,934,909,926
1999/12/6,911,934,904,910
1999/11/29,974,976,925,925
1999/11/22,995,998,986,986
1999/11/15,977,998,972,990
1999/11/8,973,993,964,978
1999/11/1,980,980,954,972
1999/10/25,1009,1013,935,988
1999/10/18,1038,1045,1002,1009
1999/10/11,1059,1083,1045,1046
1999/10/4,996,1101,995,1071
1999/9/27,903,1028,896,990
1999/9/20,862,879,848,875
1999/9/13,875,875,836,851
1999/9/6,871,890,866,874
1999/8/30,881,886,863,873
1999/8/23,900,900,877,886
1999/8/16,945,946,904,908
1999/8/9,927,942,918,940
1999/8/2,930,935,918,920
1999/7/26,941,942,925,936
1999/7/19,971,971,946,946
1999/7/12,997,997,967,973
1999/7/5,1017,1020,992,997
1999/6/28,1005,1012,999,1010
1999/6/21,1002,1016,1002,1010
1999/6/14,980,999,980,984
1999/6/7,1035,1035,969,985
1999/5/31,1048,1049,1020,1033
1999/5/24,1080,1081,1040,1043
1999/5/17,1083,1090,1074,1083
1999/5/10,1089,1090,1067,1080
1999/5/3,1097,1110,1095,1109
1999/4/26,1076,1087,1067,1085
1999/4/19,1067,1087,1066,1081
1999/4/12,1085,1089,1067,1072
1999/4/5,1075,1086,1074,1082
1999/3/29,1077,1079,1059,1075
1999/3/22,1075,1081,1066,1076
1999/3/15,1110,1110,1062,1063
1999/3/8,1129,1130,1115,1121
1999/3/1,1087,1132,1085,1126
1999/2/22,1119,1122,1087,1103
1999/2/15,1054,1101,1053,1098
1999/2/8,1044,1061,1042,1053
1999/2/1,1062,1064,1034,1038
1999/1/25,1050,1062,1039,1060
1999/1/18,1045,1053,1035,1045
1999/1/11,1028,1043,1017,1035
1999/1/4,1043,1049,1017,1037