東証マザーズ指数 日足 時系列データ (2011年)

東証マザーズ指数
 
 
始値 
高値 
安値 
終値 
2011-12-30391.84396.21391.34396.21
2011-12-29389.42390.93387.68390.74
2011-12-28387.50391.95386.82390.78
2011-12-27390.11390.27388.21388.35
2011-12-26394.47395.25390.16390.62
2011-12-22395.69396.07391.96393.32
2011-12-21399.69401.00395.15397.40
2011-12-20390.67396.73390.19396.72
2011-12-19396.17397.09387.75391.53
2011-12-16392.89396.32392.89395.01
2011-12-15395.98396.31389.53389.53
2011-12-14403.90403.90399.30399.81
2011-12-13404.83407.25403.74404.71
2011-12-12406.17409.39406.17408.47
2011-12-09398.30402.56397.74401.82
2011-12-08398.70401.97397.17401.97
2011-12-07394.34400.91393.55400.91
2011-12-06403.68404.11394.78394.96
2011-12-05397.04404.43395.76404.43
2011-12-02389.70394.63389.28394.52
2011-12-01386.40389.64384.91388.65
2011-11-30379.82381.75377.53381.18
2011-11-29380.07380.57378.26380.38
2011-11-28371.15377.75370.80375.94
2011-11-25365.92370.19365.92368.86
2011-11-24369.72370.20366.03367.14
2011-11-22377.49378.34374.05374.42
2011-11-21385.90387.76380.75382.40
2011-11-18381.71386.11380.11386.00
2011-11-17380.24385.51378.54385.47
2011-11-16386.96387.94382.05382.76
2011-11-15392.77393.57386.51386.97
2011-11-14392.63395.19392.52393.88
2011-11-11382.20388.61382.06388.53
2011-11-10380.76380.98375.42380.50
2011-11-09387.24390.15384.07388.11
2011-11-08398.94398.94388.27388.76
2011-11-07399.00401.88398.05400.42
2011-11-04398.93400.57397.76399.69
2011-11-02395.15396.07392.31395.35
2011-11-01409.13409.42400.22400.31
2011-10-31413.73416.18411.22413.05
2011-10-28404.14415.81403.81413.10
2011-10-27397.06398.48394.73398.48
2011-10-26398.42398.73394.44397.01
2011-10-25402.19403.36399.05401.71
2011-10-24394.98400.86394.60400.69
2011-10-21395.54395.98389.23390.20
2011-10-20401.06402.22395.96396.95
2011-10-19404.98405.34398.99400.96
2011-10-18406.97407.45402.64402.84
2011-10-17412.35415.07411.85412.15
2011-10-14411.02412.27406.58407.77
2011-10-13411.00415.11410.23412.09
2011-10-12405.89409.99403.37409.35
2011-10-11402.82409.55402.82406.57
2011-10-07394.67397.12392.20396.85
2011-10-06389.99392.81389.98391.71
2011-10-05395.89397.85385.14385.87
2011-10-04395.77395.77387.17393.58
2011-10-03399.55406.69399.04401.59
2011-09-30400.65403.09397.70402.15
2011-09-29385.12401.56382.96400.13
2011-09-28385.84389.64385.63388.46
2011-09-27379.10385.60379.10383.48
2011-09-26389.17391.14374.44374.92
2011-09-22401.22405.72389.42390.09
2011-09-21410.67410.69402.85405.34
2011-09-20416.99417.68410.75411.51
2011-09-16409.49420.86408.62419.64
2011-09-15409.74411.98405.91407.31
2011-09-14420.51422.61405.19405.37
2011-09-13422.32423.31416.99421.89
2011-09-12421.93425.28418.01418.99
2011-09-09428.12432.23426.66427.42
2011-09-08435.37436.31425.86429.35
2011-09-07432.33433.35429.06431.23
2011-09-06440.19441.28429.31429.64
2011-09-05443.33445.81442.26443.74
2011-09-02447.35448.84443.87446.05
2011-09-01451.11453.96448.46449.29
2011-08-31452.19453.00448.92451.04
2011-08-30449.85452.62448.63451.79
2011-08-29436.64447.76436.64446.07
2011-08-26431.03434.10429.86433.37
2011-08-25430.41431.46425.92430.00
2011-08-24437.74438.68426.38427.57
2011-08-23431.26434.29427.53432.53
2011-08-22439.56444.96427.92428.86
2011-08-19448.38450.11440.59440.59
2011-08-18459.57462.44456.40456.43
2011-08-17451.22459.31449.39459.06
2011-08-16448.20452.40447.82450.42
2011-08-15441.81444.48440.82444.44
2011-08-12442.06443.62434.19436.19
2011-08-11421.16437.44417.84437.44
2011-08-10425.98434.63425.98429.25
2011-08-09405.15418.95387.25418.13
2011-08-08430.04436.92413.51413.51
2011-08-05440.74440.74422.03435.23
2011-08-04455.56458.65448.73449.73
2011-08-03449.06454.17443.07453.88
2011-08-02459.96459.99453.66455.29
2011-08-01455.93465.44455.87463.72
2011-07-29465.87466.21451.76453.23
2011-07-28478.88479.32470.55470.73
2011-07-27482.04483.99481.10483.57
2011-07-26482.35483.75480.83483.32
2011-07-25480.35484.96479.79482.02
2011-07-22482.72482.72477.01478.31
2011-07-21482.70484.38478.79481.26
2011-07-20485.57486.48480.48481.81
2011-07-19480.15487.70479.88483.90
2011-07-15481.96485.00479.06480.99
2011-07-14486.03487.55482.31484.34
2011-07-13475.43485.54475.35485.54
2011-07-12479.47480.90476.29477.61
2011-07-11478.39485.31477.70483.89
2011-07-08473.14478.02472.38477.61
2011-07-07464.87471.30463.81471.21
2011-07-06464.80465.68461.99465.25
2011-07-05464.67464.83461.35463.01
2011-07-04458.60463.89458.09463.83
2011-07-01456.18457.13452.47453.40
2011-06-30456.73456.93453.98455.20
2011-06-29451.54456.22451.11455.87
2011-06-28447.46449.00446.99447.69
2011-06-27447.31448.13444.58444.58
2011-06-24447.06447.72442.98447.11
2011-06-23452.60453.88446.21446.27
2011-06-22451.41453.01450.72452.81
2011-06-21443.49449.30443.49449.24
2011-06-20451.98452.84442.97442.97
2011-06-17456.41457.80450.02451.41
2011-06-16453.31458.69451.91455.07
2011-06-15456.74456.74451.50454.59
2011-06-14458.72459.30454.21454.27
2011-06-13457.03460.13456.67458.36
2011-06-10464.73465.59458.43459.64
2011-06-09465.40468.43463.02464.00
2011-06-08465.08467.17461.47464.71
2011-06-07461.23466.60459.86464.30
2011-06-06455.45462.57455.25460.93
2011-06-03460.57463.56457.13457.44
2011-06-02458.50460.43455.28459.60
2011-06-01463.29466.44462.43465.81
2011-05-31459.52463.68459.30463.27
2011-05-30458.57460.88457.64460.72
2011-05-27453.56458.74453.10458.02
2011-05-26447.54453.58446.22453.58
2011-05-25454.51455.96446.16446.16
2011-05-24444.08453.79443.14453.79
2011-05-23455.98456.30446.91446.91
2011-05-20456.21456.97453.46456.57
2011-05-19460.65462.86454.55454.99
2011-05-18451.61458.59451.28458.18
2011-05-17447.39451.22444.00451.15
2011-05-16459.67459.67451.68451.68
2011-05-13471.25473.43460.95463.46
2011-05-12477.65479.59470.66470.66
2011-05-11478.97480.73475.89480.43
2011-05-10474.49479.09471.91478.22
2011-05-09475.70477.37472.51473.50
2011-05-06473.44475.49471.53473.44
2011-05-02475.12479.88475.12478.36
2011-04-28466.83473.44465.19473.42
2011-04-27467.60470.69463.85465.94
2011-04-26466.16469.24463.03466.09
2011-04-25457.95464.44457.95464.39
2011-04-22446.79455.50446.79455.50
2011-04-21446.65447.27441.81446.22
2011-04-20441.93447.43441.93443.08
2011-04-19435.68440.69435.06439.99
2011-04-18440.05442.19436.62437.89
2011-04-15435.37439.50433.61436.38
2011-04-14429.25434.02428.02433.70
2011-04-13427.31432.35425.48430.24
2011-04-12436.62436.69427.53427.53
2011-04-11434.82439.71434.07439.71
2011-04-08428.07436.92426.84436.46
2011-04-07433.76437.11428.86431.30
2011-04-06435.72437.39429.26433.62
2011-04-05450.28450.68434.57437.38
2011-04-04456.72456.93449.38449.81
2011-04-01461.63464.44456.07456.55
2011-03-31453.34461.05452.69460.23
2011-03-30448.50451.24446.54449.33
2011-03-29435.37448.13433.63445.46
2011-03-28445.63446.54438.00439.73
2011-03-25452.18455.72446.14448.59
2011-03-24450.77453.53444.76448.75
2011-03-23453.79458.01448.47450.34
2011-03-22445.61460.52445.61454.15
2011-03-18412.32437.55412.32437.55
2011-03-17392.91410.72379.62406.68
2011-03-16368.38404.07368.34399.86
2011-03-15403.19403.39342.89363.73
2011-03-14484.25484.33405.69409.89
2011-03-11491.16501.49490.72494.83
2011-03-10510.85510.98497.22499.42
2011-03-09520.82522.02509.10512.69
2011-03-08517.63523.30515.80517.37
2011-03-07524.02524.40513.57517.43
2011-03-04524.62526.93520.50525.01
2011-03-03513.08521.69513.08517.95
2011-03-02505.30515.76504.81509.32
2011-03-01505.70512.87505.70512.09
2011-02-28491.16501.21490.32501.06
2011-02-25478.05487.29477.77486.89
2011-02-24491.64493.03475.35476.22
2011-02-23493.36505.02490.48496.07
2011-02-22510.70511.46498.58501.19
2011-02-21503.39512.29502.25512.24
2011-02-18492.15503.81492.09503.33
2011-02-17491.48495.51489.98491.01
2011-02-16492.47494.19489.82490.59
2011-02-15490.06493.58487.89492.61
2011-02-14488.61491.04487.77489.42
2011-02-10485.24486.30483.33485.10
2011-02-09487.79488.32484.20486.60
2011-02-08483.04486.99479.58486.99
2011-02-07475.10481.61474.28480.96
2011-02-04465.21473.00464.97472.48
2011-02-03469.84470.90463.96465.41
2011-02-02471.16471.50468.30470.81
2011-02-01463.08469.47463.08467.96
2011-01-31466.04467.32458.96460.81
2011-01-28464.10471.83464.05470.94
2011-01-27460.13461.69458.68460.02
2011-01-26460.24462.81458.94459.01
2011-01-25452.87460.75452.87459.90
2011-01-24442.65450.43441.90449.98
2011-01-21463.47463.82438.18441.76
2011-01-20472.50473.19462.43462.62
2011-01-19472.42474.76469.83473.62
2011-01-18476.53477.80469.36470.28
2011-01-17475.51479.08474.54476.43
2011-01-14474.22479.56472.14474.10
2011-01-13461.42476.73461.33474.43
2011-01-12461.01461.20457.58458.34
2011-01-11451.48459.47451.32459.26
2011-01-07446.96450.56446.34449.56
2011-01-06441.56446.22441.56445.64
2011-01-05441.10442.80438.61439.75
2011-01-04436.70441.67436.57441.27

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