東証マザーズ指数 日足 時系列データ (2009年)

東証マザーズ指数
 
 
始値 
高値 
安値 
終値 
2009-12-30419.51419.87413.43416.22
2009-12-29425.02426.68418.50418.58
2009-12-28416.36425.96416.06424.59
2009-12-25413.08417.55412.68414.78
2009-12-24412.77415.82411.43412.96
2009-12-22417.08418.41410.53412.34
2009-12-21405.94415.04405.31414.61
2009-12-18399.77406.41397.06405.64
2009-12-17406.51408.58398.19399.56
2009-12-16411.02411.02405.60406.74
2009-12-15400.20411.14399.42411.14
2009-12-14399.37402.73397.44399.86
2009-12-11399.18400.04390.73398.37
2009-12-10402.88407.14396.69398.92
2009-12-09403.97406.02401.28404.32
2009-12-08401.73406.45401.13405.68
2009-12-07409.89411.19403.34404.15
2009-12-04405.84406.40401.34406.21
2009-12-03400.43406.01399.88404.30
2009-12-02397.32400.69395.58398.49
2009-12-01387.96397.19387.96396.83
2009-11-30379.40388.06379.40387.19
2009-11-27381.77382.83375.05376.09
2009-11-26379.48388.84378.10386.29
2009-11-25378.48381.48375.36380.88
2009-11-24388.76391.19379.45379.65
2009-11-20366.02385.59365.85384.46
2009-11-19367.48369.19356.19367.09
2009-11-18372.64373.44358.43368.29
2009-11-17385.41387.99370.58373.32
2009-11-16389.51389.55383.13384.32
2009-11-13399.78400.46389.69390.74
2009-11-12404.95407.13399.16399.82
2009-11-11414.86415.25402.81404.89
2009-11-10424.50425.72417.36417.78
2009-11-09421.80425.47421.57422.12
2009-11-06433.16433.71422.71423.46
2009-11-05433.43435.04428.38430.18
2009-11-04435.63436.96432.03433.89
2009-11-02432.37435.66428.33435.34
2009-10-30437.47438.95435.76438.07
2009-10-29431.89433.80427.90433.10
2009-10-28446.39447.14436.13437.70
2009-10-27450.48453.53447.04447.04
2009-10-26449.13452.31446.97450.18
2009-10-23446.18451.69446.18448.62
2009-10-22443.56446.61441.13443.68
2009-10-21440.92445.41439.49445.29
2009-10-20443.16444.11440.02440.91
2009-10-19435.29442.46434.28442.46
2009-10-16442.18442.56435.56437.55
2009-10-15443.98446.67441.35442.46
2009-10-14444.15445.44440.60441.02
2009-10-13443.75445.36442.77443.56
2009-10-09438.80443.37438.51442.37
2009-10-08435.54439.24433.95437.23
2009-10-07424.28436.09424.28436.09
2009-10-06414.31421.36413.32421.36
2009-10-05422.43423.92411.05411.19
2009-10-02432.72432.72422.89422.94
2009-10-01448.69449.18438.45438.45
2009-09-30450.42451.62444.61451.62
2009-09-29447.86450.47446.43450.19
2009-09-28455.94456.27443.81444.09
2009-09-25463.98466.63458.31460.55
2009-09-24463.19468.79461.57466.11
2009-09-18455.47461.56450.79461.56
2009-09-17464.85465.70455.53457.45
2009-09-16464.43468.44463.51463.93
2009-09-15463.05463.46458.34463.31
2009-09-14463.98465.74460.24461.72
2009-09-11460.05463.19458.67463.19
2009-09-10448.78459.72448.67459.72
2009-09-09441.48448.38441.36447.84
2009-09-08439.36440.65435.94440.56
2009-09-07445.46445.90437.75439.62
2009-09-04451.85453.06444.03444.72
2009-09-03453.62455.64451.33451.53
2009-09-02453.31454.57450.16453.89
2009-09-01447.29457.81447.04457.61
2009-08-31453.80455.78446.38448.52
2009-08-28456.09456.10450.72451.73
2009-08-27458.49459.07454.40456.52
2009-08-26460.02461.27458.31459.78
2009-08-25453.13459.26453.11458.10
2009-08-24452.32453.26450.69453.13
2009-08-21450.73455.17446.14449.17
2009-08-20450.14450.73446.17450.73
2009-08-19456.11457.12449.07449.70
2009-08-18450.32455.76449.24455.22
2009-08-17466.26466.43454.30454.86
2009-08-14469.91470.03465.58466.87
2009-08-13470.86473.09467.47470.24
2009-08-12467.42470.29467.08469.68
2009-08-11463.64469.42462.61469.20
2009-08-10460.92462.59458.45462.59
2009-08-07458.81460.96453.65456.83
2009-08-06457.55459.23456.48458.49
2009-08-05462.93465.25457.91458.05
2009-08-04466.68468.44460.78461.39
2009-08-03464.13464.95462.41464.86
2009-07-31466.54468.18462.92463.39
2009-07-30457.32465.07457.23464.73
2009-07-29449.72457.46449.54455.67
2009-07-28454.46455.71449.82451.05
2009-07-27459.75463.51455.45455.88
2009-07-24453.58458.51453.31457.12
2009-07-23448.59455.12448.46449.11
2009-07-22442.98450.04441.29446.94
2009-07-21438.04443.25437.69442.96
2009-07-17424.00433.50421.56433.23
2009-07-16420.55428.16420.52421.73
2009-07-15407.13415.11406.88415.11
2009-07-14392.98404.78392.92403.03
2009-07-13427.57427.66388.31388.39
2009-07-10442.64446.60430.65430.73
2009-07-09458.96459.47444.73445.03
2009-07-08459.70463.52452.30463.19
2009-07-07467.72471.31459.47460.73
2009-07-06448.34464.47448.34464.47
2009-07-03438.77446.91436.45446.91
2009-07-02446.26447.51441.51443.61
2009-07-01443.08446.91442.42445.18
2009-06-30442.46446.91438.83442.05
2009-06-29438.64445.83437.70439.08
2009-06-26436.50439.44432.79435.80
2009-06-25431.02436.74430.76434.48
2009-06-24430.12432.94422.53428.08
2009-06-23434.26437.36427.08428.44
2009-06-22426.80440.39425.89439.22
2009-06-19430.48432.14420.24425.03
2009-06-18434.83435.36425.11429.50
2009-06-17423.32439.44423.32435.85
2009-06-16429.47432.59423.92425.19
2009-06-15423.18433.66423.04433.07
2009-06-12414.37422.97412.13420.95
2009-06-11404.57413.95404.39413.95
2009-06-10397.23403.82397.20402.67
2009-06-09405.68405.68394.49396.55
2009-06-08400.36406.38399.75405.91
2009-06-05399.19400.24394.94398.65
2009-06-04403.05403.05397.84398.23
2009-06-03399.96402.00396.82402.00
2009-06-02400.31404.14397.71398.94
2009-06-01395.73400.41395.00396.70
2009-05-29388.51394.05387.37394.05
2009-05-28374.78385.62374.71385.60
2009-05-27377.30384.46374.17375.53
2009-05-26371.10377.31369.03375.28
2009-05-25361.45369.30361.45369.25
2009-05-22350.97361.08350.85359.35
2009-05-21350.45353.21349.35352.52
2009-05-20351.31352.84349.78350.73
2009-05-19354.95355.91350.43351.43
2009-05-18355.72356.46351.64352.80
2009-05-15353.82355.75352.81355.34
2009-05-14354.49355.75351.28352.17
2009-05-13351.57356.78350.62356.78
2009-05-12353.53353.97351.74352.07
2009-05-11355.81357.72353.42355.03
2009-05-08349.76353.21349.37353.15
2009-05-07348.52352.48346.56349.41
2009-05-01343.86345.03339.42344.88
2009-04-30344.69348.56343.87344.55
2009-04-28353.01355.37341.40342.11
2009-04-27345.06357.92345.06352.27
2009-04-24341.05346.44339.96342.53
2009-04-23323.34339.03323.27338.80
2009-04-22324.46325.10319.57321.84
2009-04-21323.25324.92320.43322.68
2009-04-20321.18326.65320.47326.65
2009-04-17316.36319.63315.64319.63
2009-04-16318.19319.20313.85315.08
2009-04-15312.63321.35311.80316.31
2009-04-14315.74315.92310.65314.45
2009-04-13322.87323.00315.20315.77
2009-04-10321.45324.52320.05321.49
2009-04-09314.05319.04313.65319.04
2009-04-08314.10315.32312.29312.47
2009-04-07315.07316.56312.94315.37
2009-04-06314.36316.68314.36316.13
2009-04-03316.60317.84310.17312.17
2009-04-02312.34314.13311.77313.63
2009-04-01308.64310.42306.50310.35
2009-03-31308.08312.07304.67306.45
2009-03-30311.24317.14308.30308.46
2009-03-27309.45314.11308.99310.05
2009-03-26308.48312.55304.95306.62
2009-03-25298.42310.81297.87308.70
2009-03-24296.55299.11296.15298.17
2009-03-23291.95295.00291.27293.70
2009-03-19288.04293.89288.04290.81
2009-03-18295.48296.39286.31287.35
2009-03-17295.21297.66292.80292.96
2009-03-16287.25294.67286.82293.95
2009-03-13282.34286.07280.92285.43
2009-03-12282.72282.87277.14279.96
2009-03-11281.78284.71281.70284.07
2009-03-10280.17280.23277.73279.77
2009-03-09283.81284.33278.88280.49
2009-03-06288.66288.72283.62283.87
2009-03-05294.58295.22291.22291.22
2009-03-04289.36293.02288.27292.88
2009-03-03289.06290.22285.28289.70
2009-03-02297.04297.97292.23292.23
2009-02-27297.55302.35295.99297.21
2009-02-26291.66301.70291.62296.99
2009-02-25289.76293.53287.87290.88
2009-02-24286.19287.83281.51286.72
2009-02-23294.51294.51287.99289.32
2009-02-20303.09305.46295.71297.30
2009-02-19304.87306.61301.13302.16
2009-02-18302.43305.84299.65303.48
2009-02-17309.43312.05304.26305.57
2009-02-16315.50315.74309.59311.02
2009-02-13319.95320.42315.20316.74
2009-02-12319.15323.75317.42319.24
2009-02-10320.09321.77317.36320.51
2009-02-09333.59333.79319.08319.57
2009-02-06335.43336.48330.86332.13
2009-02-05338.95339.90333.63334.63
2009-02-04337.12340.06336.73338.93
2009-02-03337.73341.83335.58335.58
2009-02-02339.63343.84334.29335.62
2009-01-30336.95340.35334.41339.69
2009-01-29340.65342.91335.60337.88
2009-01-28331.48339.58331.15337.85
2009-01-27324.64331.06324.48330.61
2009-01-26330.28332.76323.09323.09
2009-01-23326.90334.03326.39329.66
2009-01-22326.84327.91321.59327.70
2009-01-21326.10328.92322.60324.63
2009-01-20336.51337.19328.37329.86
2009-01-19337.83341.03336.21338.57
2009-01-16332.43335.13329.77335.13
2009-01-15331.37331.75326.91330.20
2009-01-14330.47336.22330.40335.33
2009-01-13331.41331.48327.00329.55
2009-01-09335.34337.47332.55335.34
2009-01-08337.77338.06333.85334.79
2009-01-07345.76348.67338.34340.27
2009-01-06332.40347.17331.73343.88
2009-01-05327.23330.51326.97330.51

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