東証マザーズ指数 日足 時系列データ (2010年)

東証マザーズ指数
 
 
始値 
高値 
安値 
終値 
2010-12-30433.36433.65428.22433.63
2010-12-29435.28436.82433.65434.41
2010-12-28433.44435.97433.14434.93
2010-12-27434.94437.87433.01433.54
2010-12-24427.67433.98427.67433.96
2010-12-22433.41435.66428.05429.25
2010-12-21431.58433.10430.02433.10
2010-12-20427.85433.84427.47430.10
2010-12-17423.79426.74423.16425.99
2010-12-16421.44424.76420.64423.90
2010-12-15421.83424.26418.90422.09
2010-12-14410.93418.81409.82418.73
2010-12-13403.09409.58402.80409.22
2010-12-10397.55402.00396.30401.40
2010-12-09400.25400.33396.27397.50
2010-12-08400.60405.77397.07398.98
2010-12-07401.20401.86398.07399.49
2010-12-06394.54400.58394.03400.58
2010-12-03391.89392.47390.43392.29
2010-12-02391.08393.22390.02390.78
2010-12-01385.28387.43384.44387.15
2010-11-30386.88388.32382.23384.78
2010-11-29385.55388.03384.63385.94
2010-11-26390.51390.51383.31384.01
2010-11-25387.94390.34386.26389.71
2010-11-24376.61384.90374.41384.13
2010-11-22375.79382.80374.74382.72
2010-11-19375.06376.17372.41374.08
2010-11-18369.36373.91369.34372.30
2010-11-17363.13368.61363.13368.43
2010-11-16369.09369.63364.95365.38
2010-11-15369.28370.40367.64368.58
2010-11-12369.05370.26367.49368.96
2010-11-11368.13370.50368.05370.05
2010-11-10364.52368.23364.46367.13
2010-11-09363.78364.42361.56363.45
2010-11-08357.57364.61357.34364.34
2010-11-05351.45356.63351.45355.37
2010-11-04346.48349.61346.32349.27
2010-11-02349.32351.20346.20346.32
2010-11-01347.98351.37346.47349.45
2010-10-29346.99348.85345.19348.10
2010-10-28351.10351.56346.99346.99
2010-10-27350.88353.13349.91350.91
2010-10-26354.76356.94351.56351.56
2010-10-25351.69355.76351.37354.00
2010-10-22344.39350.32344.09350.32
2010-10-21346.41348.61344.93345.01
2010-10-20343.76345.77342.61345.39
2010-10-19343.51345.93343.41345.93
2010-10-18343.82347.54343.78344.56
2010-10-15351.21351.34344.64346.08
2010-10-14355.00355.74352.07353.17
2010-10-13359.34360.61354.74354.85
2010-10-12367.01368.28360.04360.04
2010-10-08366.32368.51366.29367.29
2010-10-07363.90366.85363.52366.85
2010-10-06364.13365.65362.42363.48
2010-10-05365.61366.19361.07363.56
2010-10-04370.57374.17368.98368.98
2010-10-01370.22371.91368.73369.85
2010-09-30372.20372.66370.12370.56
2010-09-29368.97372.55368.78371.88
2010-09-28362.59368.07361.89367.32
2010-09-27369.44369.63363.00363.00
2010-09-24371.92372.11368.92368.92
2010-09-22373.77375.11372.51372.97
2010-09-21375.61376.44373.62374.81
2010-09-17373.55374.02372.47373.54
2010-09-16378.73379.10373.12373.37
2010-09-15374.91381.03374.91377.78
2010-09-14380.01380.09375.93376.26
2010-09-13380.28381.61378.82379.69
2010-09-10377.68378.21375.42378.21
2010-09-09376.56378.56374.99376.91
2010-09-08377.27377.90374.11374.67
2010-09-07379.34381.36378.24380.22
2010-09-06373.06378.95372.67378.28
2010-09-03364.03370.78363.36370.11
2010-09-02371.75372.36362.94364.05
2010-09-01364.25368.87363.96368.07
2010-08-31366.12367.60363.15363.75
2010-08-30369.31373.82368.22368.76
2010-08-27361.55367.01360.42366.41
2010-08-26361.02362.90358.50361.60
2010-08-25361.36364.47358.17359.25
2010-08-24375.22375.35366.16366.53
2010-08-23375.22377.40375.14377.23
2010-08-20375.74379.63374.56375.40
2010-08-19371.44379.08370.50379.04
2010-08-18370.39373.56369.66371.81
2010-08-17368.47369.19366.70368.14
2010-08-16372.20372.72368.23370.04
2010-08-13370.87374.55370.87373.85
2010-08-12371.48371.72364.18371.43
2010-08-11383.34383.51377.71377.71
2010-08-10381.80385.12381.73383.87
2010-08-09375.90381.54375.75381.54
2010-08-06379.43379.89375.70378.49
2010-08-05385.18386.05378.00380.95
2010-08-04388.53388.87382.87382.87
2010-08-03396.13396.65388.47390.62
2010-08-02397.15397.59392.55393.67
2010-07-30402.90403.17396.40398.48
2010-07-29403.59406.19402.93403.92
2010-07-28399.75404.10399.75404.10
2010-07-27398.88399.92397.75398.12
2010-07-26392.46396.82392.46396.71
2010-07-23387.49391.23387.38389.49
2010-07-22386.60387.63381.03383.41
2010-07-21390.22391.59385.17387.91
2010-07-20388.57390.89386.54386.59
2010-07-16397.39400.09391.66392.82
2010-07-15403.72404.04398.31398.31
2010-07-14400.65405.46400.63405.46
2010-07-13396.27398.64395.73396.58
2010-07-12395.50399.91395.39396.25
2010-07-09392.59396.48392.49395.86
2010-07-08399.48401.68390.98392.13
2010-07-07399.39401.67393.44393.44
2010-07-06394.68399.97389.60399.97
2010-07-05385.47395.78385.30395.78
2010-07-02378.64386.99377.25385.19
2010-07-01384.14384.60377.50378.18
2010-06-30377.29387.95371.62387.70
2010-06-29385.88392.99380.22383.39
2010-06-28402.06402.36385.43385.43
2010-06-25408.24408.69401.24402.88
2010-06-24408.95414.49408.95411.56
2010-06-23411.32411.74407.94410.39
2010-06-22414.07415.88413.18414.97
2010-06-21409.53416.67409.39416.57
2010-06-18412.40413.56406.15408.72
2010-06-17422.20422.20412.75413.32
2010-06-16422.64424.70421.17423.63
2010-06-15424.64424.78417.85418.97
2010-06-14422.64425.96422.40424.74
2010-06-11422.59424.86418.83420.21
2010-06-10412.93417.31411.29417.31
2010-06-09418.49421.92409.34410.65
2010-06-08406.93420.64406.77416.49
2010-06-07417.74417.74407.67409.38
2010-06-04422.47426.45421.47424.86
2010-06-03418.43422.05418.23421.76
2010-06-02411.65423.43410.14412.90
2010-06-01414.12416.52408.90413.28
2010-05-31402.69414.26402.64413.25
2010-05-28405.13409.58397.88402.04
2010-05-27376.61398.52373.90398.11
2010-05-26376.18380.89367.34378.90
2010-05-25397.85399.10371.57371.64
2010-05-24401.40405.51395.46399.59
2010-05-21400.46400.51388.48398.14
2010-05-20410.26418.88408.11408.66
2010-05-19397.93413.84393.62413.72
2010-05-18427.62430.43400.59403.13
2010-05-17451.24451.52423.27424.06
2010-05-14456.60457.79451.97456.22
2010-05-13456.20460.44451.54460.44
2010-05-12460.24465.25449.70452.39
2010-05-11481.90483.94457.05458.44
2010-05-10470.35480.78470.35475.93
2010-05-07480.40480.40461.06471.36
2010-05-06498.05501.52488.95490.35
2010-04-30505.02507.53501.75504.75
2010-04-28499.07506.74496.83502.35
2010-04-27502.96506.45500.20506.45
2010-04-26501.35504.62500.89502.71
2010-04-23493.28500.09493.18497.13
2010-04-22484.87490.88482.27490.88
2010-04-21478.09485.58478.09484.38
2010-04-20491.07494.18473.48473.95
2010-04-19488.71491.06485.27489.37
2010-04-16498.11501.14494.21494.94
2010-04-15493.06496.78492.43496.78
2010-04-14482.88490.43482.59490.43
2010-04-13480.62482.19478.39482.19
2010-04-12476.98480.56476.56479.93
2010-04-09470.08474.83469.47474.83
2010-04-08463.78471.38463.74469.51
2010-04-07462.42465.83461.53465.02
2010-04-06469.30469.76460.70462.59
2010-04-05461.76468.26461.76468.26
2010-04-02456.90459.98455.03459.92
2010-04-01451.76455.97451.68455.17
2010-03-31452.28454.98449.08450.50
2010-03-30444.83450.97444.83450.97
2010-03-29436.81445.40436.73443.56
2010-03-26444.85445.81439.36439.90
2010-03-25452.00452.36444.91445.28
2010-03-24454.28454.54446.63451.92
2010-03-23439.90452.14439.37451.90
2010-03-19436.28440.09436.28438.85
2010-03-18432.49437.35432.49434.71
2010-03-17427.35432.48427.35432.48
2010-03-16423.58427.77423.40426.07
2010-03-15424.08424.98423.17424.85
2010-03-12418.24423.53417.84423.53
2010-03-11416.51417.95414.70416.82
2010-03-10419.91420.77416.05417.08
2010-03-09420.49422.14419.39419.99
2010-03-08419.81420.51417.03420.38
2010-03-05412.26417.15412.26417.15
2010-03-04413.29415.10411.49412.57
2010-03-03413.35413.84410.39412.73
2010-03-02417.61418.10412.14414.50
2010-03-01409.96415.97409.91415.97
2010-02-26404.02409.99403.73409.19
2010-02-25405.25408.09401.81403.36
2010-02-24399.37404.77399.19403.32
2010-02-23399.43401.80398.07400.61
2010-02-22395.70398.65395.66398.14
2010-02-19397.09398.57392.73393.23
2010-02-18393.22396.97392.59395.75
2010-02-17389.84393.07389.33392.76
2010-02-16387.64389.80385.26388.60
2010-02-15392.90393.75388.40389.06
2010-02-12388.90392.63387.78392.63
2010-02-10388.88389.17386.77389.17
2010-02-09385.44388.17381.48386.48
2010-02-08394.61394.85387.18387.35
2010-02-05400.55400.70395.82397.60
2010-02-04413.37414.17404.51407.26
2010-02-03418.87419.14412.30413.20
2010-02-02410.83417.75410.36417.66
2010-02-01412.43412.61402.43409.46
2010-01-29416.24417.80412.66412.66
2010-01-28416.51417.04411.90415.26
2010-01-27418.48421.51415.50416.76
2010-01-26425.09426.16418.16418.33
2010-01-25423.39425.69422.19424.28
2010-01-22421.63426.17419.86426.00
2010-01-21420.09426.10418.86425.72
2010-01-20424.93427.02420.77421.77
2010-01-19426.71427.73422.04422.91
2010-01-18424.38427.37423.86426.17
2010-01-15415.06422.13414.99421.89
2010-01-14411.16414.69409.54414.49
2010-01-13405.69412.15405.37410.83
2010-01-12406.39408.75402.29405.28
2010-01-08403.12407.83403.12405.96
2010-01-07404.67408.39402.17402.63
2010-01-06410.47410.59403.49404.64
2010-01-05419.85420.35413.81414.68
2010-01-04417.70420.05416.91418.91

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