東証マザーズ指数 日足 時系列データ

東証マザーズ指数
 
 
始値 
高値 
安値 
終値 
2017-02-241045.091061.311045.091056.68
2017-02-231034.111048.581032.301046.96
2017-02-221034.701037.381030.831033.79
2017-02-211030.551035.121030.131032.86
2017-02-201025.261029.691024.121028.41
2017-02-171023.801028.431016.371024.81
2017-02-161026.941031.221024.661025.98
2017-02-151019.841026.551018.961025.15
2017-02-141012.161023.661009.021020.40
2017-02-131004.591013.80998.021009.09
2017-02-101013.011015.201001.611004.03
2017-02-091008.871013.911004.371005.86
2017-02-08998.291011.51998.291010.69
2017-02-07998.351001.09993.41997.46
2017-02-06996.541000.64992.95999.70
2017-02-03989.84996.98982.48990.95
2017-02-02994.201000.94987.81988.25
2017-02-01989.85996.28984.60990.72
2017-01-31994.041000.10991.57993.84
2017-01-30994.811003.81994.211001.66
2017-01-27998.61998.79989.27991.47
2017-01-261000.491003.43997.51997.73
2017-01-25987.73993.27985.74993.03
2017-01-24972.74979.83971.08979.05
2017-01-23971.92974.77969.83972.35
2017-01-20966.65971.35964.33970.31
2017-01-19977.31978.47965.33965.33
2017-01-18960.24972.29956.22971.82
2017-01-17973.47976.69963.53965.16
2017-01-16980.27986.41970.51972.02
2017-01-13961.09979.03960.80978.36
2017-01-12973.55976.52958.80962.58
2017-01-11988.99991.31975.39975.39
2017-01-10987.61994.00981.52986.86
2017-01-06978.22985.86976.98981.01
2017-01-05959.47981.96959.40981.30
2017-01-04950.47958.97949.51955.09
2016-12-30925.72946.92925.72942.68
2016-12-29934.39935.60921.11931.44
2016-12-28929.77939.61929.19938.52
2016-12-27922.16930.29922.16927.18
2016-12-26904.77921.39904.52920.54
2016-12-22917.83917.83902.43905.31
2016-12-21930.86931.16918.51918.51
2016-12-20919.60929.27919.27928.27
2016-12-19925.57926.19918.51920.01
2016-12-16932.55935.97925.33927.02
2016-12-15936.84938.35925.44931.11
2016-12-14946.95951.21932.46932.68
2016-12-13919.66941.45919.55941.27
2016-12-12912.93927.71911.34922.04
2016-12-09886.79905.64885.88904.95
2016-12-08897.12902.45888.55888.55
2016-12-07899.76902.14894.89897.92
2016-12-06907.91912.37898.94898.94
2016-12-05904.02909.30901.91902.76
2016-12-02918.91919.93901.05907.02
2016-12-01924.69928.70916.98919.98
2016-11-30922.55927.99920.24922.48
2016-11-29918.87926.69916.57921.47
2016-11-28911.59921.71908.50921.17
2016-11-25922.35923.91905.75911.65
2016-11-24933.42933.91923.56924.11
2016-11-22925.07930.80920.98929.41
2016-11-21923.46927.82919.03924.32
2016-11-18924.61927.00915.35918.46
2016-11-17903.76920.72903.02920.45
2016-11-16888.94908.25887.86907.15
2016-11-15871.40887.38858.51886.21
2016-11-14858.87873.18857.88870.29
2016-11-11878.22879.22857.85860.64
2016-11-10844.31876.06843.59873.02
2016-11-09878.23881.64798.86829.40
2016-11-08885.34888.75875.66875.99
2016-11-07879.29884.67866.91880.29
2016-11-04883.43883.81867.71872.29
2016-11-02913.64915.01886.02892.65
2016-11-01936.11936.74923.75923.75
2016-10-31935.52941.67934.10936.23
2016-10-28936.94938.35928.41935.68
2016-10-27939.32939.67932.87936.27
2016-10-26935.11945.59935.11939.01
2016-10-25949.68949.96933.75936.43
2016-10-24956.50959.25948.76949.65
2016-10-21959.67967.15953.33953.33
2016-10-20960.59963.49954.90955.81
2016-10-19950.65960.34950.34959.83
2016-10-18942.24949.56941.87949.10
2016-10-17937.73942.04930.54941.79
2016-10-14937.82942.43934.32937.60
2016-10-13940.41942.70934.46938.22
2016-10-12943.69947.84938.66939.44
2016-10-11954.42956.95948.19948.76
2016-10-07957.52957.95949.94951.47
2016-10-06964.40965.67957.89961.25
2016-10-05957.82961.23954.86960.44
2016-10-04956.07958.78950.95956.02
2016-10-03952.23956.54948.07951.63
2016-09-30948.90953.14945.12948.17
2016-09-29960.62960.94950.54958.15
2016-09-28948.79957.18947.53956.62
2016-09-27932.72945.14925.06945.14
2016-09-26949.80952.82939.06939.73
2016-09-23923.95944.81923.69944.81
2016-09-21905.75918.51903.44918.51
2016-09-20907.17911.97904.59905.13
2016-09-16911.99915.71907.23911.73
2016-09-15915.62922.61904.23908.02
2016-09-14937.28938.65915.61919.20
2016-09-13945.56949.95941.06943.75
2016-09-12954.65963.41937.23938.61
2016-09-09955.66969.20950.33968.72
2016-09-08956.79958.90944.64952.86
2016-09-07933.87957.44932.98956.93
2016-09-06932.26939.95931.52939.58
2016-09-05917.28931.24916.36930.19
2016-09-02908.34918.31907.57911.04
2016-09-01905.89910.97902.11910.50
2016-08-31902.31905.56895.28903.91
2016-08-30898.71903.66894.29899.56
2016-08-29901.22902.45894.76896.89
2016-08-26909.36909.94894.14894.14
2016-08-25917.43917.92909.14909.75
2016-08-24912.04915.09906.79914.73
2016-08-23901.51917.02898.19910.10
2016-08-22915.56915.56900.87902.70
2016-08-19910.41917.12905.78913.47
2016-08-18922.43925.98905.06909.58
2016-08-17945.63948.39929.13929.79
2016-08-16947.42960.17932.80947.19
2016-08-15937.88948.98937.24946.32
2016-08-12915.09940.03911.83940.03
2016-08-10901.62917.02899.71912.67
2016-08-09890.54901.37886.23900.38
2016-08-08916.19916.19887.13889.22
2016-08-05926.82936.80914.62917.29
2016-08-04931.42939.07916.15922.74
2016-08-03955.15957.64923.54925.35
2016-08-02940.50962.53940.39958.03
2016-08-01915.90944.03913.63939.26
2016-07-29909.12921.43883.20920.40
2016-07-28922.83923.31910.13910.99
2016-07-27929.02937.05923.65923.65
2016-07-26926.22933.39916.65919.17
2016-07-25927.49944.03920.61930.23
2016-07-22926.98939.81914.86925.80
2016-07-21941.13944.96930.62935.47
2016-07-20940.19951.61927.89934.58
2016-07-19936.20943.35910.45941.65
2016-07-15979.76980.89942.67947.31
2016-07-14988.851000.88981.89987.15
2016-07-131009.171009.20984.75992.47
2016-07-12999.201006.47994.91995.89
2016-07-11981.75991.98976.30987.18
2016-07-08976.85985.74941.33962.89
2016-07-071016.451025.68978.87980.27
2016-07-061024.171024.18989.611010.60
2016-07-051056.791059.521036.381042.85
2016-07-041031.411056.931030.111056.57
2016-07-011019.181027.921013.371027.88
2016-06-301001.651028.461001.651009.48
2016-06-29969.56994.89969.56985.64
2016-06-28916.68955.16912.03952.53
2016-06-27899.14944.91897.19932.42
2016-06-24991.791008.29828.77890.67
2016-06-23957.25976.88952.85973.74
2016-06-22990.31994.64963.05967.25
2016-06-21979.95998.46973.21994.18
2016-06-20963.62993.58960.65982.40
2016-06-17977.88994.03938.99950.33
2016-06-161027.211031.88951.95959.56
2016-06-15996.361035.49987.261033.22
2016-06-141099.691099.90996.01999.91
2016-06-131148.761148.761111.091115.04
2016-06-101172.651177.481159.051165.55
2016-06-091161.381187.271157.771163.16
2016-06-081145.711156.811141.251156.48
2016-06-071138.251147.191133.661141.61
2016-06-061121.121131.501111.861130.24
2016-06-031109.281138.431109.281137.99
2016-06-021127.911138.291094.811108.47
2016-06-011140.361151.061124.061127.92
2016-05-311138.321144.641126.301144.64
2016-05-301101.141132.511101.141132.49
2016-05-271088.471109.711085.771091.46
2016-05-261094.401099.071061.131088.10
2016-05-251114.171118.521095.441098.99
2016-05-241116.951127.111099.051105.54
2016-05-231091.711119.981090.401119.23
2016-05-201061.301086.871055.201080.82
2016-05-191062.061084.511052.051068.08
2016-05-181139.601147.191028.321050.68
2016-05-171117.161153.811112.821140.04
2016-05-161204.741211.061122.881125.37
2016-05-131190.651213.141172.611207.02
2016-05-121220.091229.341191.321198.42
2016-05-111196.491227.911191.331225.40
2016-05-101211.941216.121190.571196.60
2016-05-091187.671217.921185.811213.44
2016-05-061148.201181.691144.951180.38
2016-05-021110.471141.041097.661132.49
2016-04-281162.251164.251111.051131.56
2016-04-271146.881163.601129.491162.53
2016-04-261182.551194.371115.991139.93
2016-04-251217.151229.931192.461199.06
2016-04-221219.801225.461181.961221.50
2016-04-211204.641230.821202.711226.42
2016-04-201210.731224.241174.791185.41
2016-04-191141.401205.951141.401205.53
2016-04-181104.951128.751097.521121.42
2016-04-151092.021114.151092.021114.15
2016-04-141093.481108.221091.591104.32
2016-04-131057.141080.511054.361079.96
2016-04-121074.451089.121044.931053.06
2016-04-111056.261076.151046.271075.20
2016-04-08987.721049.63987.391042.25
2016-04-07952.571002.22951.83994.86
2016-04-06930.13952.08918.40947.93
2016-04-05997.471001.33940.00943.18
2016-04-04984.931018.68970.321003.15
2016-04-011021.511022.23982.08991.24
2016-03-311020.221026.451013.461020.80
2016-03-301008.441024.121002.611013.07
2016-03-29984.361005.85984.361005.85
2016-03-28968.56986.87966.75983.31
2016-03-25976.18980.98964.61965.08
2016-03-24959.49977.77953.07975.15
2016-03-23964.66978.03960.99962.41
2016-03-22952.53961.52950.22959.89
2016-03-18932.29946.10920.16945.62
2016-03-17967.60971.23933.53940.01
2016-03-16954.33963.47953.45961.81
2016-03-15951.31967.08950.03956.38
2016-03-14952.28957.38945.46949.51
2016-03-11913.11946.69911.17940.51
2016-03-10916.67925.07913.94920.11
2016-03-09904.42911.38895.37908.48
2016-03-08937.81939.62899.16918.68
2016-03-07920.43936.70919.32935.99
2016-03-04907.02922.60904.83916.33
2016-03-03872.60904.89872.22904.89
2016-03-02862.96880.21862.96870.62
2016-03-01838.58852.94838.24852.66
2016-02-29832.61846.14832.42838.67
2016-02-26838.66841.56825.22826.49
2016-02-25828.41836.67828.23832.73
2016-02-24796.34825.23791.78823.04
2016-02-23829.75834.13807.60809.18
2016-02-22793.43823.85792.84821.83
2016-02-19771.65793.46767.01792.79

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog