商品先物取引を始めるために必要なデータを集めています。商品先物リンク集としてもお使いください。
商品先物データーベース

過去の価格データ

商品先物初心者向け
読み物、コラム

商品先物データーベース> 2006年データ > NY原油、4本値&LWJ指数データ

商品先物&FXデイトレードに最適のLWJトレーダーズPC


商品先物の指数値についての解説は”相場の建ち玉サイクルとLWJ指数値について”をご覧ください。
(LWJ指数、補助指数、転換期待度、トレンド値はジャパンコモディティーズのオリジナルテクニカル指数です。)

始値 高値 安値 終値 取引高 取組み 前日比 3日乖離 LWJ指数 7日乖離 30日乖離 補助指数 転換期待度 トレンド
20070103 60.95 60.97 57.72 58.32 -2.73 28.6% -2.60% -1.46% -4.63% -4.77% -1.94% 623,911 -14.2
20061229 60.50 61.20 59.90 61.05 0.52 42.9% 0.54% -0.33% -1.28% -0.34% -1.80% 2,555 7.2
20061228 60.41 60.85 60.05 60.53 0.19 42.9% -0.65% -0.92% -2.57% -1.04% -1.87% 45,776 -51.3
20061227 60.91 61.34 60.25 60.34 -0.76 28.6% -1.91% -1.08% -3.31% -1.24% -1.35% 59,951 -56.8
20061226 62.44 63.20 60.50 61.10 -1.31 42.9% -1.74% -1.30% -2.54% 0.04% -0.79% -1,138 -107.6
20061222 62.67 63.09 62.10 62.41 -0.25 57.1% -0.92% -0.08% -0.62% 2.19% 0.29% 313 -37.3
20061221 63.58 63.59 62.30 62.66 -1.06 71.4% -0.59% 0.02% 0.07% 2.74% 0.66% 20 -30.6
20061220 63.50 64.15 63.18 63.72 0.57 71.4% 1.10% 0.13% 2.04% 4.69% 0.97% 12,288 -28.7
20061219 62.19 63.45 61.65 63.15 0.94 57.1% 0.34% 0.69% 1.57% 3.96% 1.25% 53,878 46.4
20061218 63.20 63.50 62.07 62.21 -1.22 42.9% -0.48% 0.28% 0.31% 2.64% 0.79% 1,840 37.3
20061215 62.52 63.50 62.28 63.43 0.92 57.1% 1.73% 1.04% 2.14% 4.91% 0.42% 45,831 85.2
20061214 61.52 62.80 61.41 62.51 1.14 42.9% 1.32% 0.52% 0.89% 3.65% -0.43% -7,303 50.0
20061213 60.97 61.85 60.74 61.37 0.35 28.6% 0.00% -0.52% -0.94% 1.98% -0.93% -9,067 -30.4
20061212 61.30 62.01 60.65 61.02 -0.20 14.3% -1.10% -0.50% -1.74% 1.56% -0.63% -8,519 -8.0
20061211 62.21 62.25 61.05 61.22 -0.81 28.6% -1.27% -0.33% -1.83% 1.91% -0.55% -6,337 -3.2
20061208 62.75 63.65 61.95 62.03 -0.46 42.9% -0.28% -0.34% -0.80% 3.31% -0.52% -4,652 -28.9
20061207 62.31 62.65 61.55 62.49 0.30 57.1% 0.12% 0.07% -0.11% 4.11% -0.23% 69 -35.5
20061206 62.42 63.01 61.84 62.19 -0.24 57.1% -0.29% -0.51% -0.17% 3.79% 0.12% 402 -101.4
20061205 62.42 63.25 61.53 62.43 -0.01 71.4% -0.42% -0.28% 0.71% 4.39% 1.14% -9,885 -103.4
20061204 63.81 63.82 61.30 62.44 -0.99 71.4% -0.68% 0.08% 1.46% 4.74% 2.17% 11,955 -49.2
20061201 62.85 63.70 62.24 63.43 0.30 85.7% 0.97% 1.36% 3.54% 6.63% 2.67% 852,445 24.9
20061130 62.32 63.77 62.20 63.13 0.67 85.7% 1.84% 1.44% 4.15% 6.47% 2.42% 937,505 -22.3
20061129 60.99 62.54 60.95 62.46 1.47 71.4% 2.20% 1.64% 4.71% 5.59% 2.64% 1,139,559 40.4
20061128 60.40 61.20 60.21 60.99 0.67 57.1% 1.45% 0.53% 3.61% 3.25% 2.24% 138,967 7.8
20061127 59.89 60.44 59.26 60.32 1.08 57.1% 0.88% 1.01% 2.98% 2.26% 2.16% 146,226 55.7
20061122 60.05 60.35 58.35 59.24 -0.93 42.9% 0.08% 1.77% 1.66% 0.57% 1.60% 26,563 179.2
20061121 58.96 60.40 58.61 60.17 1.37 42.9% 3.33% 1.63% 3.15% 2.24% -0.19% -21,973 162.9
20061120 58.73 59.04 57.97 58.80 2.99 28.6% 2.67% -0.07% 0.87% 0.01% -1.82% 7 43.6
20061117 56.25 56.48 54.86 55.81 -0.45 28.6% -2.61% -1.04% -4.98% -5.14% -2.25% 601,387 -32.4
20061116 58.77 59.32 55.92 56.26 -2.50 42.9% -2.86% -1.47% -4.89% -4.59% -1.93% 638,273 -74.4
20061115 58.45 59.40 58.30 58.76 0.48 42.9% 0.04% -0.60% -1.16% -0.56% -1.19% 4,634 -43.3
20061114 58.60 59.15 58.15 58.28 -0.30 42.9% -1.39% -1.21% -2.16% -1.41% -0.75% 27,915 -118.8
20061113 59.60 59.92 58.25 58.58 -1.01 57.1% -2.11% -0.34% -1.67% -0.93% 0.43% -2,267 -56.3
20061110 61.03 61.17 59.45 59.59 -1.57 57.1% -0.72% -0.06% 0.27% 0.64% 1.00% -110 -20.3
20061109 60.00 61.33 59.90 61.16 1.33 57.1% 1.80% 0.73% 2.97% 3.10% 1.20% 80,619 5.1
20061108 59.16 60.30 58.88 59.83 0.90 57.1% 0.35% 0.84% 1.48% 0.77% 1.15% 10,966 59.0
20061107 60.12 60.20 58.89 58.93 -1.09 42.9% -0.33% 0.26% 0.23% -0.92% 0.56% -299 72.7
20061106 59.15 60.56 58.50 60.02 0.88 57.1% 1.74% 0.56% 1.58% 0.79% -0.17% -1,177 82.0
20061103 57.86 59.35 57.77 59.14 1.26 42.9% 0.83% 0.69% -0.16% -0.76% -0.99% -818 100.3
20061102 58.60 58.96 57.60 57.88 -0.83 42.9% -0.63% -0.79% -2.67% -2.95% -1.99% 123,670 -46.2
20061101 58.60 59.45 57.80 58.71 -0.02 57.1% 0.01% -1.32% -1.54% -1.77% -1.53% 55,101 -117.0
20061031 58.41 58.80 57.05 58.73 0.37 71.4% -1.30% -0.65% -1.66% -1.83% -0.36% 7,108 -113.3
20061030 60.75 61.05 58.22 58.36 -2.39 57.1% -2.61% -1.44% -1.82% -2.61% 0.77% -52,622 -175.8
20061027 60.30 61.00 59.85 60.75 0.39 71.4% -0.01% 1.10% 2.46% 1.08% 2.53% 73,939 38.3
20061026 61.58 61.79 60.10 60.36 -1.04 57.1% 0.44% 0.51% 2.54% 0.29% 2.15% 7,973 43.6
20061025 59.50 61.65 59.23 61.40 2.05 57.1% 2.63% 2.06% 4.27% 1.85% 1.71% 278,559 160.5
20061024 58.89 59.70 58.42 59.35 0.54 57.1% 1.30% 1.37% 1.40% -1.69% 0.11% -3,484 119.7
20061023 59.43 59.47 58.12 58.81 1.99 57.1% 1.74% 0.82% 0.65% -2.82% -1.09% 16,514 39.0
20061020 58.61 59.40 56.55 56.82 -1.68 57.1% -0.88% -2.32% -2.39% -6.46% -1.48% 529,917 -166.9
20061019 57.72 58.95 53.45 58.50 0.85 57.1% -0.31% -0.20% -0.12% -4.19% 0.19% -189 -15.8
20061018 59.10 59.50 57.35 57.65 -1.28 42.9% -1.99% -0.34% -1.64% -6.03% 0.35% -11,740 20.7
20061017 60.05 60.54 58.65 58.93 -1.01 57.1% -0.12% 0.29% 0.02% -4.46% 0.14% -41 59.5
20061016 58.86 60.12 58.06 59.94 1.37 57.1% 1.85% 1.17% 1.41% -3.33% -0.45% 24,906 116.6
20061013 58.34 59.46 58.06 58.57 0.71 57.1% 0.72% -0.37% -0.91% -6.00% -1.62% 32,387 -26.1
20061012 57.40 58.47 57.22 57.86 0.27 57.1% -0.86% -1.16% -2.25% -7.72% -1.36% 274,389 -88.7
20061011 58.52 59.10 57.37 57.59 -0.93 42.9% -2.53% -0.76% -3.01% -8.74% -0.47% 94,367 6.6
20061010 59.95 60.68 58.40 58.52 -1.44 42.9% -1.67% -0.67% -2.22% -7.86% -0.54% 63,012 17.6
20061009 59.90 61.30 59.78 59.96 0.20 57.1% 0.10% 0.47% -0.62% -6.18% -0.71% -12,938 121.6
20061006 60.04 60.28 58.84 59.76 -0.27 42.9% 0.24% 0.24% -1.73% -7.11% -1.93% -56,173 73.8
20061005 59.76 60.97 59.34 60.03 0.62 57.1% 0.92% -1.18% -1.79% -7.29% -2.67% 411,787 -79.4
20061004 58.50 59.78 57.75 59.41 0.73 42.9% -1.31% -1.28% -3.24% -8.80% -1.87% 683,088 -106.4
20061003 60.90 61.15 58.43 58.68 -2.35 42.9% -3.89% -1.97% -4.74% -10.53% -0.81% 795,343 -161.1
20061002 62.80 63.32 60.84 61.03 -1.88 42.9% -1.90% -0.77% -1.09% -7.59% 0.80% -50,940 -60.8
20060929 62.70 63.10 61.45 62.91 0.15 57.1% 0.38% 1.07% 1.76% -5.23% 1.41% -139,363 50.9
20060928 62.99 64.00 62.39 62.76 -0.20 42.9% 1.20% 0.44% 2.08% -5.79% 0.90% -47,688 60.5
20060927 61.14 63.10 60.10 62.96 1.95 42.9% 1.95% 1.18% 2.23% -5.92% 0.30% -45,912 129.2
20060926 61.44 62.00 60.60 61.01 -0.44 42.9% -0.01% -0.41% -1.02% -9.29% -1.00% 38,282 14.8
20060925 60.25 62.15 59.52 61.45 0.90 57.1% 0.30% 0.62% -0.85% -9.20% -1.14% -55,937 100.0
20060922 61.71 62.26 60.19 60.55 -1.04 42.9% -0.56% -1.22% -2.76% -11.09% -2.14% 798,803 -35.6
20060921 60.81 61.80 60.65 61.59 1.13 57.1% -0.08% -0.97% -1.90% -10.16% -1.79% 333,633 -35.3
20060920 61.70 61.83 60.00 60.46 -1.20 42.9% -2.94% -0.88% -4.44% -12.43% -1.44% 694,340 8.6
20060919 63.85 64.46 61.55 61.66 -2.14 42.9% -1.83% -1.08% -3.40% -11.37% -1.52% 638,391 3.7
20060918 63.49 64.45 62.85 63.80 0.47 42.9% 0.51% -0.31% -1.07% -8.97% -1.56% 46,613 53.2
20060915 63.45 63.66 62.03 63.33 0.11 28.6% -0.55% -0.45% -2.69% -10.11% -2.09% 255,959 45.7
20060914 64.27 64.65 63.00 63.22 -0.75 14.3% -1.18% -1.20% -3.82% -10.77% -2.55% 1,257,852 -5.2
20060913 63.84 64.75 63.50 63.97 0.21 14.3% -1.20% -0.92% -3.79% -10.25% -2.50% 895,551 10.0
20060912 65.59 66.44 63.59 63.76 -1.85 0.0% -2.48% -1.78% -5.21% -11.00% -2.60% 2,646,771 -44.3
20060911 66.01 66.50 64.85 65.61 -0.64 14.3% -1.40% -0.97% -3.63% -8.87% -2.15% 672,051 -18.1
20060908 67.20 67.60 66.00 66.25 -1.07 28.6% -1.40% -1.16% -3.44% -8.30% -1.97% 654,655 -39.6
20060907 67.55 67.98 66.76 67.32 -0.18 28.6% -0.96% -0.91% -2.58% -7.18% -1.58% 264,493 -24.1
20060906 68.65 68.85 67.45 67.50 -1.10 28.6% -1.62% -1.24% -2.99% -7.21% -1.33% 357,523 -16.0
20060905 69.25 69.59 67.77 68.60 -0.59 42.9% -1.25% -0.35% -2.45% -5.97% -1.17% 59,600 29.9
20060901 70.29 70.66 69.01 69.19 -1.07 57.1% -0.73% -0.43% -2.24% -5.44% -1.47% 76,526 14.6
20060831 70.45 70.82 69.35 70.26 0.23 57.1% 0.38% -0.47% -1.26% -4.20% -1.62% 40,709 3.3
20060830 69.77 70.59 68.65 70.03 0.32 57.1% -0.43% -1.21% -2.11% -4.64% -1.65% 196,347 -85.8
20060829 70.46 70.90 69.30 69.71 -0.90 57.1% -2.13% -1.00% -2.94% -5.19% -0.79% 121,048 -89.1
20060828 72.20 72.20 70.15 70.61 -1.90 71.4% -1.84% -0.44% -1.74% -4.13% 0.10% -3,093 -51.8
20060825 72.80 73.75 72.38 72.51 0.15 71.4% 0.39% -0.06% 1.00% -1.76% 0.62% 663 -10.3
20060824 71.65 73.00 71.37 72.36 0.60 57.1% 0.12% 0.22% 0.83% -2.16% 0.72% -2,884 36.9
20060823 72.85 72.94 71.10 71.76 -0.87 42.9% -0.49% 0.47% -0.14% -3.16% 0.35% 734 80.7
20060822 72.45 72.85 72.10 72.63 0.18 42.9% 1.18% 0.76% 0.72% -2.13% -0.46% 5,368 115.6
20060821 71.22 72.56 71.14 72.45 1.31 42.9% 1.68% -0.11% 0.07% -2.44% -1.61% -295 44.2
20060818 70.48 71.19 69.60 71.14 1.08 28.6% -0.24% -0.73% -2.35% -4.25% -2.06% 149,753 22.5
20060817 71.65 71.75 70.00 70.06 -1.83 28.6% -2.53% -1.37% -4.93% -5.83% -2.28% 900,139 -16.6
20060816 72.93 73.15 71.53 71.89 -1.16 28.6% -1.32% -1.00% -3.50% -3.59% -2.12% 266,089 -20.1
20060815 73.38 73.90 72.82 73.05 -0.48 42.9% -0.71% -0.87% -2.68% -2.18% -1.91% 96,654 -48.4
20060814 73.79 73.95 72.60 73.53 -0.82 42.9% -0.93% -1.39% -2.39% -1.57% -1.43% 74,721 -101.7
20060811 74.00 74.81 73.75 74.35 0.35 42.9% -1.22% -0.65% -1.64% -0.48% -0.41% 2,099 -54.3
20060810 76.25 76.52 73.90 74.00 -2.35 42.9% -2.36% -0.88% -2.23% -0.85% 0.13% -2,169 -78.6
20060809 76.33 77.44 76.05 76.35 0.04 57.1% -0.09% 0.80% 0.82% 2.39% 0.92% 14,271 26.8
20060808 77.05 77.45 76.15 76.31 -0.67 57.1% 0.65% 0.08% 1.29% 2.55% 0.65% 1,623 -30.2
20060807 74.78 77.30 74.55 76.98 2.22 57.1% 1.59% 0.60% 2.51% 3.70% 0.95% 52,696 8.2
20060804 75.60 75.68 74.15 74.76 -0.70 57.1% -0.74% -0.03% 0.13% 0.99% 0.87% -30 -15.2
20060803 76.00 76.19 74.65 75.46 -0.35 71.4% 0.17% 0.67% 1.18% 2.14% 1.02% 17,263 47.4
20060802 74.92 76.50 74.90 75.81 0.90 71.4% 1.29% 0.93% 1.83% 2.92% 0.55% 27,045 71.1
20060801 74.40 75.45 74.02 74.91 0.51 71.4% 1.03% 0.00% 0.86% 2.01% -0.17% 0 2.2
20060731 73.50 74.48 72.77 74.40 1.16 71.4% 0.35% 0.32% 0.16% 1.55% -0.19% -148 -5.2
20060728 74.50 74.85 72.80 73.24 -1.30 71.4% -0.91% -0.57% -1.05% 0.19% -0.14% -151 -62.6
20060727 73.90 74.92 73.72 74.54 0.60 71.4% 0.28% 0.05% 0.77% 2.16% 0.49% 377 1.6
20060726 73.80 74.80 73.52 73.94 0.19 57.1% -0.48% 0.02% -0.01% 1.61% 0.47% -1 31.7
20060725 75.10 75.78 73.55 73.75 -1.30 42.9% -0.72% 0.18% -0.56% 1.52% 0.16% -245 96.3
20060724 74.45 75.20 73.50 75.05 0.62 57.1% 1.21% 1.06% 0.40% 3.41% -0.81% -11,661 122.8
20060721 74.07 75.20 73.90 74.43 1.35 57.1% 1.42% -0.14% -0.62% 2.77% -2.03% -4,844 -6.5
20060720 73.00 73.50 72.05 73.08 0.42 57.1% -0.54% -1.29% -2.56% 1.08% -1.97% -69,731 -112.4
20060719 73.90 74.11 71.65 72.66 -0.88 57.1% -2.43% -1.64% -3.31% 0.52% -0.84% -23,978 -168.2
20060718 75.20 76.55 73.50 73.54 -1.76 57.1% -2.89% -0.79% -2.04% 1.74% 0.84% 23,646 -76.1
20060717 76.91 77.74 75.25 75.30 -1.73 57.1% -1.29% 0.46% 0.30% 4.24% 1.60% 9,280 32.4
20060714 76.67 78.40 76.67 77.03 0.33 57.1% 1.43% 1.09% 2.67% 6.88% 1.27% 254,533 73.9
20060713 74.98 76.85 74.91 76.70 1.75 57.1% 2.07% 1.29% 2.59% 6.70% 0.53% 119,652 79.3
20060712 74.03 75.05 73.80 74.95 0.79 57.1% 1.06% 0.11% 0.80% 4.49% -0.26% -1,047 -22.4
20060711 73.51 74.60 73.34 74.16 0.55 57.1% 0.12% -0.40% 0.08% 3.57% -0.03% 40 -76.1
20060710 73.94 73.95 72.90 73.61 -0.48 57.1% -1.03% -0.25% -0.30% 2.93% 0.73% 1,637 -66.4
20060707 75.02 75.78 73.85 74.09 -1.05 71.4% -0.63% 0.03% 0.75% 3.79% 1.39% 1,232 -46.6
20060706 75.20 75.35 74.30 75.14 -0.05 85.7% 0.80% 0.69% 2.61% 5.37% 1.86% 179,847 -5.6
20060705 73.95 75.40 73.38 75.19 1.26 100.0% 1.55% 1.32% 3.40% 5.73% 1.91% 489,870 45.0
20060630 73.51 74.15 73.35 73.93 0.41 100.0% 1.17% 0.68% 2.60% 4.29% 1.46% 110,313 -2.6
20060629 72.20 73.55 72.15 73.52 1.33 100.0% 1.29% 1.00% 2.74% 3.93% 1.49% 159,483 11.3
20060628 71.31 72.77 71.60 72.19 0.27 85.7% 0.46% 0.68% 1.81% 2.28% 1.37% 38,765 6.1
20060627 71.74 72.50 71.60 71.92 0.12 71.4% 0.77% 0.37% 2.05% 2.03% 1.31% 20,237 0.9
20060626 70.86 71.90 70.40 71.80 0.93 71.4% 0.97% 0.84% 2.24% 1.98% 1.30% 48,865 40.4
20060623 70.85 71.30 70.28 70.87 0.03 71.4% 0.51% 0.76% 1.40% 0.64% 0.90% 6,178 38.4
20060622 70.37 71.20 70.05 70.84 0.51 71.4% 1.22% 0.60% 1.73% 0.49% 0.52% 2,608 31.9
20060621 69.34 70.75 68.80 70.33 1.39 57.1% 1.10% 0.39% 1.29% -0.30% 0.20% -295 47.8
20060620 69.01 69.89 68.55 68.94 -0.04 42.9% -0.50% -0.20% -0.79% -2.29% -0.28% 998 20.3
20060619 69.87 70.11 68.55 68.98 -0.90 57.1% -0.64% -0.03% -1.13% -2.27% -0.48% 419 23.2
20060616 69.58 70.45 68.80 69.88 0.38 57.1% 0.62% 0.42% -0.10% -1.05% -0.72% -310 68.2
20060615 69.03 70.25 69.00 69.50 0.36 42.9% 0.49% -0.82% -0.92% -1.59% -1.40% 16,836 -21.2
20060614 68.45 69.40 68.10 69.14 0.58 28.6% -0.86% -0.69% -2.07% -2.23% -1.19% 37,652 -5.0
20060613 70.24 70.43 68.30 68.56 -1.80 28.6% -2.41% -0.45% -3.59% -3.30% -1.14% 60,869 5.6
20060612 71.60 72.32 70.20 70.36 -1.27 42.9% -0.25% -0.68% -1.46% -1.00% -1.19% 11,749 -49.4
20060609 70.28 71.80 69.95 71.63 1.28 42.9% 0.86% -0.40% 0.16% 0.72% -0.70% 320 -44.4
20060608 70.86 70.90 69.10 70.35 -0.47 28.6% -1.35% -0.93% -1.61% -1.05% -0.26% 4,034 -70.7
20060607 72.40 72.58 70.50 70.82 -1.68 42.9% -1.63% -0.52% -1.17% -0.46% 0.45% -1,277 -36.4
20060606 72.64 72.90 71.35 72.50 -0.10 57.1% 0.21% 0.92% 1.02% 1.80% 0.82% 13,732 51.0
20060605 72.60 73.84 72.10 72.60 0.27 71.4% 1.26% 0.37% 1.56% 1.90% 0.31% 3,387 6.7
20060602 70.25 72.70 70.07 72.33 1.99 57.1% 1.26% 0.36% 1.49% 1.40% 0.24% 1,768 5.4
20060601 71.26 71.90 70.05 70.34 -0.95 57.1% -1.18% -0.54% -0.99% -1.37% 0.18% -1,349 -82.2
20060531 71.95 72.16 70.05 71.29 -0.74 71.4% -0.37% 0.26% 0.63% -0.13% 1.01% -213 -22.9
20060530 71.31 72.75 71.20 72.03 0.66 71.4% 0.92% 0.75% 2.13% 0.91% 1.24% 17,986 12.1
20060526 71.30 71.90 70.86 71.37 0.05 71.4% 0.76% -0.24% 1.85% 0.06% 1.11% -292 -60.7
20060525 69.91 71.38 69.36 71.32 1.46 57.1% 0.44% 1.45% 2.13% 0.08% 1.72% 4,476 97.7
20060524 71.58 71.65 69.80 69.86 -1.90 57.1% -0.18% 0.25% 0.56% -1.84% 0.74% -1,930 44.3
20060523 70.05 72.15 69.85 71.76 2.53 57.1% 2.72% 1.18% 3.01% 0.87% 0.30% 9,325 136.8
20060522 68.45 69.90 67.42 69.23 0.70 42.9% 0.34% 0.26% -0.74% -2.55% -1.07% -5,103 96.3
20060519 69.45 69.93 68.01 68.53 -0.92 42.9% -0.42% -0.75% -2.50% -3.45% -2.03% 132,019 -8.3
20060518 68.65 69.50 67.85 69.45 0.76 57.1% 0.16% -0.24% -1.83% -2.13% -1.95% 18,502 -7.6
20060517 69.35 70.10 68.20 68.69 -0.84 57.1% -1.20% -1.70% -3.13% -3.09% -1.87% 307,241 -153.9
20060516 69.21 70.70 68.51 69.53 0.12 57.1% -1.70% -1.25% -2.04% -1.79% -0.33% 15,146 -129.8
20060515 71.90 72.04 69.35 69.41 -2.63 57.1% -3.17% -0.74% -2.18% -1.83% 0.97% -28,671 -58.2
20060512 73.10 73.35 71.65 72.04 -1.28 57.1% -0.14% 0.56% 1.38% 2.02% 1.55% 24,111 84.4
20060511 72.13 73.90 71.98 73.32 1.19 57.1% 2.15% 1.41% 2.83% 4.08% 0.70% 114,510 176.0
20060510 70.65 72.20 69.65 72.13 1.44 57.1% 1.92% 0.87% 0.87% 2.72% -1.06% -21,721 103.5
20060509 69.84 71.45 69.62 70.69 0.92 57.1% 0.78% -0.06% -1.34% 0.96% -2.09% -1,573 18.2
20060508 70.05 70.56 68.25 69.77 -0.42 57.1% -0.59% -1.59% -2.93% -0.04% -2.27% 4,587 -128.8
20060505 70.20 70.70 69.70 70.19 0.25 57.1% -1.60% -1.62% -2.61% 0.82% -0.98% -34,211 -132.6
20060504 72.17 72.47 69.30 69.94 -2.34 42.9% -3.64% -0.97% -3.28% 0.77% 0.34% 8,322 -57.2
20060503 74.63 74.99 72.25 72.28 -2.33 42.9% -1.26% 0.15% -0.34% 4.55% 0.91% -2,173 52.3
20060502 73.80 74.90 73.50 74.61 0.91 42.9% 2.05% 1.21% 2.43% 8.53% 0.39% 98,124 130.8
20060501 71.70 73.75 71.42 73.70 1.82 42.9% 2.03% 0.54% 1.12% 7.95% -0.92% -44,011 18.6
20060428 70.99 72.65 70.49 71.88 0.91 28.6% 0.09% -0.33% -1.03% 5.85% -1.10% -22,230 -41.0
20060427 71.93 72.01 70.75 70.97 -0.96 28.6% -1.54% -1.14% -2.25% 4.94% -0.69% -88,022 -121.7
20060426 72.85 73.22 71.85 71.93 -0.95 42.9% -1.34% -1.13% -0.81% 6.82% 0.52% 32,684 -152.2
20060425 73.28 74.00 71.75 72.88 -0.45 57.1% -1.16% 0.78% 0.87% 8.71% 2.05% 120,820 -13.1
20060424 75.35 75.35 72.95 73.33 -1.84 71.4% 0.24% 0.38% 2.37% 9.99% 2.18% 192,912 -37.3
20060421 73.50 75.35 72.73 75.17 3.22 71.4% 3.05% 1.82% 5.46% 13.50% 2.55% 3,411,941 57.4
20060420 72.03 72.49 70.70 71.95 -0.22 71.4% 0.51% 0.70% 2.44% 9.45% 1.98% 317,793 3.5
20060419 71.29 72.40 70.70 72.17 0.82 85.7% 1.50% 1.42% 3.38% 10.45% 1.94% 974,651 48.2
20060418 70.27 71.60 70.15 71.35 0.95 71.4% 1.77% 1.01% 3.18% 9.79% 1.46% 460,394 33.8
20060417 69.63 70.45 69.30 70.40 1.08 71.4% 1.44% 0.55% 2.53% 8.83% 1.12% 137,254 -13.6
20060413 68.52 69.40 67.87 69.32 0.70 71.4% 0.45% 0.63% 1.69% 7.53% 1.26% 99,856 -9.9
20060412 68.95 69.60 68.45 68.62 -0.36 57.1% 0.06% 0.56% 1.40% 6.78% 1.36% 72,419 24.7
20060411 68.67 69.45 68.00 68.98 0.24 71.4% 1.14% 0.39% 2.22% 7.71% 1.11% 74,293 -5.3
20060410 67.40 68.95 67.22 68.74 1.35 57.1% 1.18% 0.97% 2.32% 7.76% 1.16% 202,769 58.5
20060407 67.85 67.85 66.65 67.39 -0.55 57.1% 0.17% 0.52% 0.74% 6.07% 0.58% 13,453 31.2
20060406 67.11 68.20 67.10 67.94 0.87 71.4% 1.49% 0.30% 1.75% 7.19% 0.26% 10,124 -15.0
20060405 66.20 67.25 65.74 67.07 0.84 71.4% 0.51% 0.27% 0.92% 6.23% 0.41% 6,498 -36.6
20060404 66.65 66.65 65.60 66.23 -0.51 57.1% -0.47% -0.20% 0.30% 5.24% 0.78% -2,459 -70.5
20060403 66.25 67.90 66.20 66.74 0.11 71.4% 0.09% 0.16% 1.56% 6.33% 1.49% 23,734 -57.0
20060331 67.05 67.14 65.60 66.63 -0.52 71.4% 0.09% 0.44% 2.10% 6.55% 2.06% 124,372 -50.5
20060330 66.51 67.30 66.05 67.15 0.70 85.7% 1.30% 1.47% 3.76% 7.85% 2.56% 1,115,636 0.5
20060329 66.10 66.70 65.58 66.45 0.38 85.7% 1.71% 0.87% 4.16% 7.27% 2.56% 669,557 -17.9
20060328 64.22 66.20 64.05 66.07 1.91 71.4% 1.99% 1.41% 4.60% 7.05% 2.73% 1,252,660 75.8
20060327 64.18 64.55 63.45 64.16 -0.10 57.1% 0.48% 1.03% 2.41% 4.23% 1.98% 208,271 81.4
20060324 63.87 64.75 63.40 64.26 0.35 71.4% 1.65% 1.73% 2.78% 4.52% 1.16% 252,828 145.5
20060323 61.90 64.00 61.87 63.91 2.14 57.1% 2.79% 1.63% 2.51% 4.05% -0.29% -48,447 123.4
20060322 62.28 62.85 61.61 61.77 1.20 57.1% 1.04% -0.79% -0.49% 0.64% -1.53% -3,793 -90.3
20060321 60.41 61.00 59.60 60.57 0.15 57.1% -1.73% -0.90% -2.36% -1.39% -0.62% 18,324 -118.3
20060320 62.75 62.99 60.25 60.42 -2.35 42.9% -2.90% -0.93% -2.33% -1.87% 0.56% -22,748 -103.7
20060317 63.45 63.70 62.70 62.77 -0.81 57.1% 0.02% -0.18% 1.59% 1.67% 1.60% -7,815 -64.0
20060316 62.05 63.90 61.65 63.58 1.41 57.1% 1.11% 1.50% 3.28% 2.88% 2.24% 316,002 102.5
20060315 62.94 63.20 62.00 62.17 -0.93 42.9% 0.36% 0.82% 1.56% 0.43% 1.21% 6,663 106.7
20060314 61.75 63.37 61.27 63.10 1.33 42.9% 2.63% 1.16% 2.77% 1.62% 0.15% 7,605 136.8
20060313 60.05 61.90 59.58 61.77 1.81 42.9% 1.67% 0.91% 0.45% -0.80% -1.22% 3,996 110.4
20060310 60.56 60.78 59.70 59.96 -0.51 42.9% -0.39% -1.10% -2.78% -4.02% -2.33% 286,393 -60.4
20060309 60.01 60.90 59.55 60.47 0.45 57.1% -0.65% -1.05% -2.42% -3.52% -1.72% 154,465 -97.7
20060308 61.55 61.68 59.25 60.02 -1.56 57.1% -2.49% -1.67% -3.26% -4.51% -0.75% 183,209 -138.2
20060307 62.32 62.75 61.10 61.58 -0.83 57.1% -1.59% -0.54% -0.95% -2.40% 0.64% -7,837 -47.2
20060306 63.75 63.92 61.80 62.41 -1.26 71.4% -0.79% 0.11% 0.32% -1.42% 1.11% -534 -28.0
20060303 63.53 63.79 62.70 63.67 0.31 71.4% 1.31% 1.15% 2.67% 0.26% 1.39% 10,858 72.6
20060302 61.96 63.45 61.90 63.36 1.39 57.1% 1.96% 0.95% 2.60% -0.40% 0.66% -6,514 41.5
20060301 61.50 62.35 61.46 61.97 0.56 57.1% 0.70% -0.31% 0.95% -2.70% 0.25% 1,980 -81.1
20060228 60.90 61.50 60.30 61.41 0.41 57.1% -0.52% 0.82% 0.53% -3.80% 1.06% -17,688 -5.9
20060227 62.80 62.85 60.85 61.00 -1.91 57.1% -0.37% -0.58% 0.74% -4.57% 1.12% 21,968 -104.1
20060224 60.50 63.25 60.47 62.91 2.37 57.1% 2.11% 0.98% 4.18% -1.73% 2.16% -153,627 34.1
20060223 60.91 61.15 59.70 60.54 -0.47 42.9% -0.73% 0.76% 1.07% -5.48% 1.82% -80,957 89.5
20060222 62.50 62.59 60.52 61.01 -0.09 42.9% 0.80% 1.51% 1.71% -4.89% 0.92% -116,407 175.7
20060221 61.25 61.50 60.50 61.10 1.22 42.9% 2.42% 1.31% 1.60% -4.87% -0.84% 85,243 177.6
20060217 58.80 60.00 58.68 59.88 1.42 42.9% 1.72% -0.26% -0.92% -6.92% -2.61% 43,629 45.8
20060216 57.70 58.70 57.55 58.46 0.81 28.6% -0.93% -1.22% -4.13% -9.27% -3.07% 1,429,293 -17.1
20060215 59.49 60.05 57.60 57.65 -1.92 14.3% -3.61% -2.08% -6.70% -10.75% -2.90% 4,350,661 -40.3
20060214 61.18 61.30 59.50 59.57 -1.67 14.3% -2.40% -1.68% -5.03% -8.04% -2.50% 1,698,057 -51.6
20060213 62.10 62.18 60.85 61.24 -0.60 28.6% -1.32% -0.73% -3.36% -5.54% -1.98% 268,701 16.6
20060210 62.64 63.00 61.20 61.84 -0.78 28.6% -1.07% -0.86% -3.29% -4.56% -2.15% 276,363 28.3
20060209 62.57 63.70 62.34 62.62 0.07 28.6% -0.68% -1.40% -3.18% -3.26% -2.43% 353,870 -29.9
20060208 63.19 63.49 62.30 62.55 -0.54 14.3% -2.22% -0.89% -4.45% -3.15% -2.13% 264,454 15.5
20060207 65.10 65.10 63.00 63.09 -2.02 28.6% -2.26% -0.97% -4.65% -2.10% -2.29% 217,046 -14.8
20060206 65.60 66.62 64.90 65.11 -0.26 42.9% -0.06% -1.33% -2.24% 1.28% -2.14% -82,052 -100.2
20060203 64.70 65.40 63.95 65.37 0.69 57.1% -1.00% -0.89% -2.16% 2.04% -1.14% -44,506 -88.2
20060202 66.20 67.19 64.40 64.68 -1.88 42.9% -3.00% -1.29% -3.26% 1.35% -0.25% -14,355 -87.6
20060201 67.80 69.00 66.30 66.56 -1.36 42.9% -1.40% -0.41% -0.77% 4.70% 0.62% 9,095 -3.0
20060131 68.40 68.40 67.35 67.92 -0.43 42.9% 0.23% 0.71% 0.88% 7.31% 0.65% 29,633 79.1
20060130 67.85 68.45 67.25 68.35 0.59 57.1% 1.56% 0.90% 1.42% 8.45% -0.14% -15,021 55.9
20060127 66.49 67.95 66.35 67.76 1.50 57.1% 1.59% 0.13% 0.90% 7.94% -0.70% -6,633 -22.5
20060126 65.85 66.90 65.31 66.26 0.41 42.9% -0.50% -0.87% -0.98% 5.91% -0.47% -23,875 -104.5
20060125 67.10 67.10 65.45 65.85 -1.21 42.9% -2.02% -0.88% -1.44% 5.53% 0.57% 40,260 -141.7
20060124 68.10 68.11 67.00 67.06 -1.04 42.9% -1.07% 0.45% 0.90% 7.84% 1.99% 63,572 -19.4
20060123 68.45 69.20 67.60 68.10 -0.25 42.9% 0.92% 0.88% 3.04% 9.89% 2.18% 574,394 1.4
20060120 66.85 68.80 66.78 68.35 1.52 57.1% 2.14% 1.06% 4.22% 10.83% 2.17% 1,052,366 11.2
20060119 65.85 66.95 65.25 66.83 1.10 42.9% 0.97% 1.68% 2.96% 8.86% 2.06% 905,895 92.7
20060118 66.35 66.93 65.25 65.73 -0.58 28.6% 0.97% 0.46% 2.08% 7.47% 1.13% 80,342 14.3
20060117 64.82 66.35 64.60 66.31 2.39 42.9% 2.28% 1.25% 3.24% 8.80% 0.99% 352,617 54.6
20060113 63.92 64.33 63.13 63.92 -0.02 28.6% -0.12% 0.38% 0.32% 5.33% 0.44% 2,885 11.9
20060112 63.98 65.05 63.86 63.94 0.00 42.9% 0.29% 0.06% 0.61% 5.74% 0.32% 654 -21.3
20060111 63.35 64.80 62.60 63.94 0.57 57.1% 0.35% 0.19% 0.88% 6.18% 0.54% 5,446 -59.6
20060110 63.38 64.20 63.05 63.37 -0.13 57.1% -0.36% 0.26% 0.76% 5.62% 1.13% 12,663 -51.0
20060109 64.15 64.61 62.90 63.50 -0.71 71.4% 0.11% -0.04% 1.72% 6.11% 1.64% -6,041 -90.4
20060106 62.60 64.45 62.60 64.21 1.42 85.7% 1.18% 1.00% 3.63% 7.57% 2.55% 698,125 -54.5
20060105 63.40 63.74 62.60 62.79 -0.63 71.4% -0.06% 0.97% 2.94% 5.58% 3.09% 490,416 -4.8
20060104 63.00 63.65 62.26 63.42 0.28 85.7% 1.88% 1.45% 4.87% 7.04% 3.14% 1,562,359 39.9
20060103 61.04 63.80 60.81 63.14 2.10 71.4% 2.86% 1.90% 5.45% 6.99% 2.74% 1,982,996 81.7
20051230 60.39 61.25 59.73 61.04 0.72 71.4% 1.39% 1.68% 3.25% 3.74% 1.92% 393,779 93.4

■チャートギャラリー常勝計画  ■投資レポートガイド  ■為替データドットコム  ■LWJ先物FXハイパーポータル

SEO [PR] おまとめローン Windows7 冷え性対策 動画 掲示板 レンタルサーバー ライブチャット SEO