東証マザーズ指数 日足 時系列データ (2008年)

東証マザーズ指数
 
 
始値 
高値 
安値 
終値 
2008-12-30325.50325.77323.08323.47
2008-12-29316.90325.34316.45325.34
2008-12-26314.92316.23313.38315.73
2008-12-25319.24319.56308.65314.99
2008-12-24326.77326.99318.64319.41
2008-12-22322.95328.79322.16328.54
2008-12-19327.52328.38322.16322.46
2008-12-18325.72328.74324.76327.78
2008-12-17332.95335.10323.68325.89
2008-12-16321.15330.89320.29329.07
2008-12-15310.89320.13310.71320.13
2008-12-12311.81314.34305.91308.31
2008-12-11319.01319.01312.29313.86
2008-12-10315.55319.91314.93318.02
2008-12-09316.52319.94313.17318.02
2008-12-08302.42314.88300.04313.86
2008-12-05301.60301.65295.34299.90
2008-12-04309.17311.86300.26301.71
2008-12-03312.23315.81305.92307.21
2008-12-02311.71313.82306.39309.96
2008-12-01314.60315.84311.07314.35
2008-11-28303.58313.86303.40313.76
2008-11-27306.73310.33302.22303.59
2008-11-26306.92309.88303.80304.01
2008-11-25309.07317.52305.83307.38
2008-11-21292.37305.91285.56305.45
2008-11-20307.66307.69295.48295.78
2008-11-19318.51320.27309.32310.90
2008-11-18328.22329.20316.88317.41
2008-11-17323.75331.67321.39328.18
2008-11-14330.51336.90321.20323.64
2008-11-13335.85335.85324.73327.42
2008-11-12343.75344.52338.87339.71
2008-11-11338.48348.34338.05344.73
2008-11-10332.49343.08332.48337.95
2008-11-07321.39331.58315.68328.64
2008-11-06331.77331.81322.94324.65
2008-11-05321.65337.57321.60335.49
2008-11-04302.42318.85302.38317.93
2008-10-31295.51300.35291.82299.24
2008-10-30281.13297.05281.13294.78
2008-10-29279.25295.30276.32279.47
2008-10-28274.16276.08255.95275.57
2008-10-27293.96296.97274.29277.01
2008-10-24310.87311.72296.22296.79
2008-10-23319.40319.40301.89311.21
2008-10-22331.38334.19321.17323.24
2008-10-21329.25336.71329.25331.74
2008-10-20312.39325.59312.39325.42
2008-10-17307.09319.49307.09310.76
2008-10-16312.18312.18296.21303.87
2008-10-15304.43317.48304.27316.60
2008-10-14273.26303.60273.26303.45
2008-10-10284.35284.36261.61269.41
2008-10-09272.01291.77270.10288.13
2008-10-08300.11300.18270.74271.68
2008-10-07315.88315.88290.29304.07
2008-10-06352.44352.46318.75320.59
2008-10-03372.16372.16350.30355.65
2008-10-02394.82396.34372.98373.84
2008-10-01406.45410.03392.92393.05
2008-09-30407.52407.52391.38402.71
2008-09-29426.84429.63411.77412.71
2008-09-26435.87439.58425.23427.27
2008-09-25434.50441.05434.06435.69
2008-09-24444.62445.11438.40438.40
2008-09-22452.16457.03445.39445.64
2008-09-19443.69449.53443.57447.79
2008-09-18435.78440.50429.74440.26
2008-09-17438.70448.69438.19440.03
2008-09-16430.99439.20404.38434.07
2008-09-12427.87437.16427.86437.16
2008-09-11436.64440.69423.69424.23
2008-09-10426.85438.81420.26437.88
2008-09-09440.26440.32428.44429.97
2008-09-08427.86442.22427.86441.03
2008-09-05425.87425.87414.57424.50
2008-09-04445.94446.20428.84430.26
2008-09-03463.94466.01446.86448.78
2008-09-02465.83472.39456.86460.53
2008-09-01465.28476.29465.11468.01
2008-08-29459.88464.79459.76464.79
2008-08-28463.39466.39455.43456.22
2008-08-27445.64460.98444.83459.55
2008-08-26443.04446.89440.81446.41
2008-08-25445.82450.34445.70446.21
2008-08-22449.62450.12441.00441.89
2008-08-21452.61455.37450.08452.33
2008-08-20441.82451.89440.77451.65
2008-08-19439.14444.24438.32444.24
2008-08-18436.88443.77434.55442.58
2008-08-15445.06445.98434.91438.56
2008-08-14451.85453.06441.95445.05
2008-08-13469.00469.26455.02456.68
2008-08-12477.47480.29472.10472.93
2008-08-11475.98480.83473.91476.26
2008-08-08470.23476.11463.13471.76
2008-08-07480.89481.26472.25475.14
2008-08-06476.67483.35476.67482.25
2008-08-05476.85477.12470.49472.52
2008-08-04494.48495.48475.88476.47
2008-08-01507.42507.42494.98496.32
2008-07-31519.61519.77505.48510.06
2008-07-30530.39532.31519.78521.22
2008-07-29528.02529.32523.72527.10
2008-07-28522.55536.09522.55533.55
2008-07-25526.93526.93518.17518.17
2008-07-24508.29535.03508.20533.06
2008-07-23484.54507.27483.95507.06
2008-07-22497.85498.67477.63482.14
2008-07-18501.89504.98494.46497.83
2008-07-17490.02502.00490.02499.18
2008-07-16488.51489.94481.76484.93
2008-07-15513.52513.52489.25491.66
2008-07-14514.64521.89511.50515.81
2008-07-11516.77518.15513.61517.53
2008-07-10520.52522.40515.82517.41
2008-07-09535.73537.89522.89524.18
2008-07-08542.29544.10532.39533.14
2008-07-07540.12543.59535.34543.59
2008-07-04544.52550.90534.65540.29
2008-07-03545.26548.59542.06543.03
2008-07-02550.71555.73543.09549.23
2008-07-01540.13551.38538.94549.90
2008-06-30545.84546.06539.47540.35
2008-06-27559.70559.70544.09546.88
2008-06-26571.28575.64566.29567.08
2008-06-25579.25580.01563.70568.74
2008-06-24592.84592.84582.66582.66
2008-06-23591.55595.66586.72595.09
2008-06-20605.13606.10595.25597.16
2008-06-19617.91619.08604.04605.76
2008-06-18617.85623.48617.34621.78
2008-06-17604.11618.00604.02617.54
2008-06-16603.57604.89597.87602.41
2008-06-13605.31610.35597.65603.60
2008-06-12601.12609.41595.63601.40
2008-06-11602.73606.50595.98604.48
2008-06-10630.28631.46600.91600.91
2008-06-09630.77632.96624.19628.62
2008-06-06647.69648.89636.63638.40
2008-06-05650.54653.03641.95645.66
2008-06-04659.43659.43650.00651.10
2008-06-03667.04667.90657.10659.42
2008-06-02655.94669.69654.70669.69
2008-05-30651.25655.07649.66652.35
2008-05-29643.42649.29639.85649.29
2008-05-28654.38655.27642.14643.17
2008-05-27661.05662.43649.36651.97
2008-05-26667.58673.39658.70658.70
2008-05-23660.34666.25655.48664.97
2008-05-22653.55659.32649.96657.83
2008-05-21653.11658.41651.50656.60
2008-05-20658.98661.09652.75657.12
2008-05-19654.06665.04651.75658.34
2008-05-16666.12666.14647.87652.47
2008-05-15665.24671.56662.68664.88
2008-05-14644.95661.68644.91660.31
2008-05-13639.97646.74639.32646.74
2008-05-12638.91639.40630.93635.92
2008-05-09662.74664.24638.95643.22
2008-05-08626.26660.18625.52659.09
2008-05-07615.25626.83614.82626.57
2008-05-02607.73611.49606.15610.75
2008-05-01613.23613.97601.83604.57
2008-04-30601.59614.42599.23610.94
2008-04-28612.40612.42599.05601.38
2008-04-25618.15618.57610.60611.13
2008-04-24616.11618.93611.46615.25
2008-04-23608.86616.75607.00613.91
2008-04-22608.47616.32607.80608.97
2008-04-21617.41620.38609.29609.29
2008-04-18603.89611.24599.29611.24
2008-04-17599.76606.86599.76601.79
2008-04-16594.27597.32593.40594.33
2008-04-15590.66594.25588.68590.06
2008-04-14587.19589.77582.07588.63
2008-04-11589.96594.14585.34594.14
2008-04-10586.77590.69579.05585.38
2008-04-09606.89607.34584.70590.35
2008-04-08626.84630.51606.52607.98
2008-04-07613.86628.92610.23628.43
2008-04-04623.64623.65612.03614.85
2008-04-03623.12628.62618.72623.49
2008-04-02619.40625.31618.22623.25
2008-04-01622.64627.77610.78612.43
2008-03-31629.18637.88619.87620.90
2008-03-28625.44632.04621.75630.37
2008-03-27626.05633.23618.86622.87
2008-03-26608.95632.63607.70627.55
2008-03-25607.29614.78607.00607.08
2008-03-24593.24607.64591.01599.52
2008-03-21575.75595.09574.20594.37
2008-03-19569.91581.72569.91574.11
2008-03-18573.09575.43558.87563.42
2008-03-17576.80577.02555.62571.21
2008-03-14604.84606.99579.54581.75
2008-03-13612.22622.06597.62603.01
2008-03-12620.00639.01612.18613.03
2008-03-11588.29613.05578.88613.05
2008-03-10627.66628.52589.84594.11
2008-03-07645.55645.73628.80634.64
2008-03-06653.28661.72643.74653.68
2008-03-05657.48658.41647.20648.38
2008-03-04677.69679.84653.70660.00
2008-03-03687.16687.38665.51673.51
2008-02-29703.49707.98690.21695.33
2008-02-28692.24723.45692.14708.34
2008-02-27685.31695.01682.75690.27
2008-02-26692.02692.02677.31679.82
2008-02-25689.56696.45683.88687.25
2008-02-22682.10690.96676.81683.82
2008-02-21676.20691.46676.17686.56
2008-02-20688.95704.45666.29669.88
2008-02-19692.11698.47677.63688.83
2008-02-18660.85701.28660.85693.50
2008-02-15604.92659.65602.48655.44
2008-02-14596.71614.25596.71610.97
2008-02-13602.21608.42586.90590.35
2008-02-12600.02603.35591.25597.07
2008-02-08618.23621.76601.02602.10
2008-02-07625.49628.94611.51618.04
2008-02-06634.90634.90622.59625.33
2008-02-05643.69645.14635.89642.85
2008-02-04641.81648.25640.66644.07
2008-02-01655.33659.31637.23637.45
2008-01-31644.20653.56636.87653.18
2008-01-30658.24662.15643.12647.39
2008-01-29656.80666.38651.47656.49
2008-01-28658.68666.28649.41649.57
2008-01-25649.52664.00649.52663.52
2008-01-24626.34646.79626.34641.93
2008-01-23615.30641.18615.17619.85
2008-01-22648.67648.79607.41608.17
2008-01-21674.09678.61656.34656.77
2008-01-18637.24681.01623.75680.37
2008-01-17625.40646.22614.55645.62
2008-01-16650.06650.10617.25620.40
2008-01-15702.57704.55655.72659.08
2008-01-11748.90751.57701.94703.39
2008-01-10756.55771.02742.85746.29
2008-01-09739.11751.63727.40751.25
2008-01-08739.33747.84731.28747.84
2008-01-07742.72754.43733.95737.02
2008-01-04773.54774.35743.89746.58

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。 

Twitter