年月
日経
Dow
Nasdaq
Gold
(JPY)
Gold
(USD)
外資
動向
金利(日)
(米)
Oil
(USD)
USD_JPY
EUR_JPY
200806
13481
11350
2292.98
3079.0
889.51
4450.0
0.75
2.0
134.02
106.921
166.376
200803
12525
12262
2279.1
3157.0
969.75
-6060.0
0.75
2.61
105.42
100.836
156.496
200712
15307
13264
2652.28
2926.0
803.41
-4910.0
0.75
4.24
91.74
112.372
163.606
200709
16785
13895
2701.5
2645.0
711.65
-3270.0
0.75
4.94
79.63
115.008
160.134
200706
18138
13408
2603.23
2612.0
655.6
-4420.0
0.75
5.25
67.53
122.697
164.663
200703
17287
12354
2421.64
2505.0
655.39
-11050.0
0.75
5.26
60.74
117.263
155.323
200612
17225
12463
2415.29
2396.0
629.65
8080.0
0.4
5.24
62.09
117.241
154.858
200609
16127
11679
2258.43
2294.0
599.17
-4140.0
0.4
5.25
63.9
117.222
149.119
200606
15505
11150
2172.09
2225.0
597.02
-18430.0
0.1
4.99
70.97
114.635
145.111
200603
17059
11109
2339.79
2128.0
557.15
7840.0
0.1
4.59
62.97
117.285
141.065
200512
16111
10717
2205.32
1967.0
509.76
14200.0
0.1
4.16
59.45
118.538
140.595
200509
13574
10568
2151.69
1659.0
455.99
22530.0
0.1
3.62
65.55
111.223
136.066
200506
11584
10274
2056.96
1546.0
430.48
8990.0
0.1
3.04
56.42
108.754
132.19
200503
11668
10503
1999.23
1515.0
434.34
-650.0
0.1
2.63
54.63
105.226
138.823
200412
11488
10783
2175.44
1531.0
442.53
3920.0
0.1
2.16
43.26
103.897
139.055
200409
10823
10080
1896.84
1483.0
405.34
3740.0
0.1
1.61
45.94
110.089
134.595
200406
11858
10435
2047.79
1429.0
392.08
7465.0
0.1
1.03
38.05
109.421
132.91
200403
11715
10357
1994.22
1468.0
406.32
21100.0
0.1
1.0
36.72
108.507
133.063
200312
10676
10453
2003.37
1458.0
407.31
3395.0
0.1
0.98
32.14
107.761
132.45
200309
10219
9275
1786.94
1442.0
378.9
13020.0
0.1
1.01
28.31
114.793
129.312
200306
9083
8985
1622.8
1403.0
356.63
19530.0
0.1
1.22
30.52
118.323
138.142
200303
7972
7992
1341.17
1355.0
341.06
-13270.0
0.1
1.25
33.16
118.677
128.132
200212
8578
8341
1335.51
1355.0
332.61
-4775.0
0.1
1.24
29.39
121.978
124.215
200209
9383
7591
1172.06
1284.0
318.97
-11200.0
0.1
1.75
29.67
121.067
118.736
200206
10621
9243
1463.21
1328.0
321.36
-4240.0
0.1
1.75
25.55
123.264
117.843
200203
11024
10403
1845.35
1294.0
294.2
6980.0
0.1
1.73
24.44
130.979
114.855
200112
10542
10021
1950.4
1177.0
275.92
-1685.0
0.1
1.82
19.4
127.424
113.655
200109
9774
8847
1498.8
1128.0
282.95
-22770.0
0.1
3.07
25.69
118.64
108.165
200106
12969
10502
2160.54
1105.0
270.49
5235.0
0.1
3.97
27.59
122.348
104.376
200103
12999
9878
1840.26
1065.0
263.14
3810.0
0.1
5.31
27.27
121.503
110.33
200012
13785
10787
2470.52
1026.0
271.67
0
0.1
6.4
28.4
112.137
100.59
200009
15747
10650
3672.82
988.0
273.68
0
0.1
6.52
33.87
106.828
92.903
200006
17411
10447
3966.11
1022.0
285.55
0
0.25
6.53
31.53
106.108
100.87
200003
20337
10921
4572.83
1030.0
286.55
0
0.25
5.85
29.89
106.3
102.53
199912
18934
11497
4069.31
986.0
283.41
0
0.5
5.3
26.09
102.626
103.784
199909
17605
10336
2746.16
962.0
264.61
0
0.5
5.22
23.79
106.87
112.21
199906
17529
10970
2686.12
1068.0
261.36
0
0.5
4.76
17.92
120.726
125.277
199903
15836
9786
2461.4
1151.0
286.1
0
0.5
4.81
14.68
119.466
130.054
199812
13842
9181
2192.69
1158.0
291.52
0
0.5
4.68
11.31
117.112
137.738
199809
13406
7842
1693.84
1299.0
288.82
0
0.5
5.51
14.97
134.48
155.782
199806
15830
8952
1894.74
1365.0
292.27
0
0.5
5.56
13.67
140.299
154.64
199803
16527
8799
1835.68
1274.0
295.91
0
0.5
5.49
15.04
129.066
140.178
199712
15258
7908
1570.35
1255.0
288.76
0
0.5
5.5
18.32
129.649
144.298
199709
17887
7945
1685.69
1301.0
322.72
0
0.5
5.54
19.78
120.836
132.794
199706
20604
7672
1442.07
1304.0
340.78
0
0.5
5.56
19.22
114.324
129.396
199703
18003
6583
1221.7
1439.0
352.06
0
0.5
5.39
20.97
122.721
140.668
199612
19361
6448
1291.03
1398.0
369.17
0
0.5
5.29
25.12
113.908
141.666
199609
21556
5882
1226.92
1402.0
383.22
0
0.5
5.3
23.93
109.923
138.274
199606
22530
5654
1185.02
1398.0
385.26
0
0.5
5.27
20.43
108.946
134.968
199603
21406
5587
1101.4
1399.0
396.36
0
0.5
5.31
21.18
105.923
132.892
199512
19868
5117
1052.13
1316.0
387.44
0
0.5
5.6
19.04
101.826
129.898
199509
17913
4789
1043.54
1284.0
382.99
0
0.5
5.8
18.21
100.507
128.489
199506
14517
4556
933.45
1101.0
387.59
0
1.0
6.0
18.4
84.622
111.582
199503
16139
4157
817.21
1164.0
381.97
0
1.0
5.98
18.55
90.487
117.842
199412
19723
3834
751.96
1270.0
379.39
0
1.75
5.45
17.16
100.145
121.455
199409
19563
3843
764.29
1291.0
391.46
0
1.75
4.73
17.47
98.743
121.659
199406
20643
3624
705.96
1323.0
385.68
0
1.75
4.25
19.07
102.467
121.099
199403
19111
3635
743.46
1346.0
384.07
0
1.75
3.34
14.65
105.084
119.965
199312
17417
3754
776.8
1393.0
383.27
0
1.75
2.96
14.53
109.885
124.046
199309
20105
3555
762.78
1252.0
355.41
0
1.75
3.09
17.52
105.517
123.704
199306
19590
3516
703.95
1329.0
371.9
0
2.5
3.04
19.13
107.362
126.933
199303
18591
3435
690.13
1288.0
330.02
0
2.5
3.07
20.35
116.969
137.833
199212
16924
3301
676.95
1382.0
334.73
0
3.25
2.92
19.41
124.004
0.0
199209
17399
3271
583.27
1409.0
345.37
0
3.25
3.22
21.92
122.551
0.0
199206
15951
3318
563.6
1435.0
340.79
0
3.75
3.76
22.36
126.802
0.0
199203
19345
3235
603.77
1518.0
344.49
0
4.5
3.98
18.95
132.845
0.0
199112
22983
3168
586.34
1540.0
361.81
0
4.5
4.43
19.53
128.001
0.0
199109
23916
3016
526.88
1552.0
348.6
0
5.5
5.45
21.86
134.272
0.0
199106
23290
2906
475.92
1679.0
366.54
0
6.0
5.9
20.2
139.727
0.0
199103
26292
2913
482.3
1641.0
363.47
0
6.0
6.12
19.88
137.369
0.0
199012
23848
2633
373.8
1663.0
377.56
0
6.0
7.31
27.16
133.888
0.0
199009
20983
2452
344.5
1786.0
389.44
0
6.0
8.2
33.69
138.441
0.0
199006
31940
2880
462.3
1788.0
352.5
0
5.25
8.29
16.86
153.697
0.0
199003
29980
2707
435.5
1966.0
393.36
0
5.25
8.28
20.41
153.308
0.0
198912
38915
2753
454.8
1933.0
409.77
0
4.25
8.45
21.09
143.685
0.0
198909
35636
2692
472.9
1720.0
361.78
0
3.25
9.02
19.59
145.07
0.0
198906
32948
2440
435.3
1735.0
367.67
0
3.25
9.53
19.99
143.982
0.0
198903
32838
2293
406.7
1665.0
390.21
0
2.5
9.85
19.44
130.55
0.0
198812
30159
2168
381.4
1697.0
419.15
0
2.5
8.76
16.28
123.607
0.0
198809
27923
2112
387.7
1824.0
413.45
0
2.5
8.19
14.46
134.32
0.0
198806
27769
2141
394.7
1896.0
451.5
0
2.5
7.51
16.56
127.466
0.0
198803
26260
1988
374.6
1867.0
443.55
0
2.5
6.58
16.21
127.113
0.0
198712
21564
1938
330.5
2078.0
486.66
0
2.5
6.77
17.26
128.241
0.0
198709
26010
2596
444.3
2174.0
460.24
0
2.5
7.22
19.52
143.29
0.0
198706
24176
2418
424.7
2150.0
449.44
0
2.5
6.73
19.99
144.549
0.0
198703
21566
2304
430.1
2049.0
408.88
0
2.5
6.13
18.28
151.434
0.0
198612
18701
1895
348.8
2106.0
391.26
0
3.0
6.91
16.09
162.047
0.0
198609
17852
1767
350.7
2127.0
417.94
0
3.5
5.89
14.94
154.732
0.0
198606
17654
1892
405.5
1911.0
342.76
0
3.5
6.92
13.38
167.543
0.0
198603
15859
1818
374.7
2050.0
345.9
0
4.0
7.48
12.62
178.697
0.0
198512
13113
1546
324.9
2163.0
321.85
0
5.0
8.27
27.15
202.786
0.0
198509
12700
1328
280.3
2529.0
323.56
0
5.0
7.92
28.22
236.531
0.0
198506
12923
1335
296.2
2593.0
316.39
0
5.0
7.53
27.09
248.839
0.0
198503
12590
1266
279.2
2572.0
303.57
0
5.0
8.58
28.12
257.918
0.0
198412
11542
1211
247.1
2613.0
319.87
0
5.0
8.38
26.91
247.963
0.0
198409
10637
1206
249.94
2749.0
341.02
0
5.0
11.3
29.38
245.462
0.0
198406
10428
1132
239.65
2895.0
377.99
0
5.0
11.06
29.98
233.568
0.0
198403
10968
1164
250.78
2942.0
394.5
0
5.0
9.91
30.72
225.268
0.0
198312
9893
1258
278.6
2990.0
388.19
0
5.0
9.47
29.24
234.462
0.0
198309
9402
1233
296.65
3282.0
412.03
0
5.5
9.45
31.24
242.345
0.0
198306
8870
1221
318.7
3246.0
412.99
0
5.5
8.98
30.96
240.031
0.0
198303
8478
1130
270.8
3279.0
420.2
0
5.5
8.77
0.0
238.255
0.0
198212
8016
1046
232.41
3531.0
444.54
0
5.5
8.95
None
241.944
0.0
198209
6910
896
187.65
3741.0
437.73
0
5.5
10.31
None
263.285
0.0
198206
7213
811
171.3
2597.0
314.97
0
5.5
14.15
None
251.193
0.0
198203
7260
822
175.65
2625.0
330.33
0
5.5
14.68
None
241.225
0.0
198112
7681
875
195.84
2965.0
410.11
0
5.5
12.37
None
218.95
0.0
198109
7455
849
180.03
3335.0
443.76
0
6.25
15.87
None
229.478
0.0
198106
7867
976
215.75
3385.0
460.63
0
6.25
19.1
None
224.177
0.0
198103
7334
1003
210.18
3410.0
499.23
0
6.25
14.7
None
208.794
0.0
198012
7116
963
202.34
4107.0
592.36
0
7.25
18.9
None
209.488
0.0
198009
7076
932
187.76
4675.0
671.9
0
8.25
10.87
None
214.417
0.0
198006
6870
867
157.78
4219.0
600.74
0
9.0
9.47
None
217.913
0.0
198003
6556
785
131.0
4502.0
553.92
0
9.0
17.19
None
248.475
0.0
197912
6569
838
151.14
3598.0
459.38
0
6.25
13.78
None
240.372
0.0
197909
6590
878
149.98
2565.0
359.81
0
5.25
11.43
None
222.414
0.0
197906
6273
841
138.13
1992.0
279.2
0
4.25
10.29
None
218.596
0.0
197903
6141
862
131.76
1640.0
242.2
0
3.5
10.09
None
206.324
0.0
197812
6001
805
117.98
1353.0
207.59
0
3.5
10.03
None
195.955
0.0
197809
5783
865
132.89
1339.0
212.15
0
3.5
8.45
None
189.919
0.0
197806
5543
818
120.3
1313.0
183.79
0
3.5
7.6
None
214.108
0.0
197803
5447
757
106.2
1420.0
183.72
0
3.5
6.79
None
231.86
0.0
197712
4865
831
105.05
1316.0
160.46
0
4.25
6.56
None
241.024
0.0
197709
5264
847
100.85
1349.0
149.41
0
4.25
6.14
None
266.768
0.0
197706
4975
916
99.73
1304.0
140.81
0
5.0
5.39
None
272.859
0.0
197703
5036
919
94.13
1407.0
148.28
0
6.0
4.69
None
280.228
0.0
197612
4990
1004
97.88
1337.0
133.78
0
6.5
4.65
None
294.701
0.0
197609
4830
990
91.26
1112.0
114.12
0
6.5
5.25
None
287.361
0.0
197606
4852
1002
90.32
1278.0
125.7
0
6.5
5.48
None
299.192
0.0
197603
4596
999
90.62
1354.0
132.63
0
6.5
4.84
None
300.52
0.0
197512
4358
852
77.62
1445.0
139.29
0
6.5
5.2
None
305.671
0.0
197509
3886
793
74.33
1473.0
144.19
0
7.5
6.24
None
299.911
0.0
197506
4532
878
87.02
1629.0
164.25
0
8.0
5.55
None
293.465
0.0
197503
4484
768
75.66
1734.0
178.18
0
9.0
5.54
None
287.95
0.0
197412
3817
616
59.82
1867.0
183.77
0
9.0
8.53
None
300.41
0.0
197409
3950
607
55.67
1564.0
151.72
0
9.0
11.34
None
299.08
0.0
197406
4614
802
75.96
1505.0
154.06
0
9.0
11.93
None
282.969
0.0
197403
4473
846
92.27
1634.0
168.36
0
9.0
9.35
None
282.164
0.0
197312
4306
850
92.19
1024.0
106.48
0
9.0
9.95
None
280.178
0.0
197309
4607
947
111.2
945.0
103.0
0
7.0
10.78
None
265.473
0.0
197306
4675
891
100.98
1092.0
119.96
0
5.5
8.49
None
264.498
0.0
197303
5226
951
117.46
761.0
84.24
0
4.25
7.09
None
261.904
0.0
1973/01 -
|
1990/01 -