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 
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
2016-02-18759.16786.09759.16779.24
2016-02-17734.79757.97730.23744.12
2016-02-16707.84748.88707.60731.02
2016-02-15682.88714.60682.88706.85
2016-02-12715.59715.59664.92667.49
2016-02-10760.54766.06710.89727.02
2016-02-09790.09790.12750.56751.69
2016-02-08777.89811.14770.71807.19
2016-02-05805.97814.17771.83790.77
2016-02-04844.84847.19817.69817.90
2016-02-03855.84855.91837.88848.48
2016-02-02861.55878.86861.55865.79
2016-02-01838.67866.96838.46864.47
2016-01-29824.00831.85804.94831.34
2016-01-28810.78833.91809.63823.85
2016-01-27802.66813.53799.70810.60
2016-01-26782.56804.19777.34788.18
2016-01-25783.28798.89772.63795.50
2016-01-22741.49774.68741.42773.87
2016-01-21753.45780.83725.73726.92
2016-01-20800.16800.47751.19751.19
2016-01-19785.95802.12780.90797.18
2016-01-18784.12787.39754.02784.65
2016-01-15836.38843.28799.34800.59
2016-01-14835.76835.76801.04825.70
2016-01-13834.07854.57834.07852.71
2016-01-12863.36865.43808.94822.11
2016-01-08869.88885.31856.16874.14
2016-01-07876.31897.23869.28879.81
2016-01-06900.42903.90874.90880.24
2016-01-05880.34899.69871.38897.63
2016-01-04884.98912.56884.44887.53
2015-12-30876.07887.60875.72887.14
2015-12-29860.53876.63854.43874.24
2015-12-28837.34863.70837.34861.99
2015-12-25829.51836.10822.57827.73
2015-12-24860.98862.37832.96833.75
2015-12-22868.89873.78859.50859.50
2015-12-21868.43873.11858.72868.42
2015-12-18889.44895.65874.16875.87
2015-12-17894.40899.27890.42893.19
2015-12-16885.00889.20879.66886.77
2015-12-15903.11908.33868.28873.14
2015-12-14889.00899.96881.97898.97
2015-12-11895.31906.13895.15903.46
2015-12-10876.11902.85876.11893.49
2015-12-09889.36896.33881.28884.21
2015-12-08905.65908.10890.49896.42
2015-12-07897.58910.87896.92906.02
2015-12-04884.17889.31883.56886.05
2015-12-03894.18900.49893.77896.99
2015-12-02876.58898.43876.32894.66
2015-12-01870.26882.48870.26877.78
2015-11-30868.20870.32863.13867.03
2015-11-27869.20870.78865.33865.59
2015-11-26852.64873.36852.26870.06

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