東証マザーズ指数 日足 時系列データ (2012年)

東証マザーズ指数
 
 
始値 
高値 
安値 
終値 
2012-12-28403.32405.45400.12404.37
2012-12-27404.93408.29402.67403.43
2012-12-26405.07409.19401.57403.68
2012-12-25402.57407.15402.32404.64
2012-12-21401.83404.85399.00400.88
2012-12-20402.14407.36400.79401.98
2012-12-19402.49404.18400.77402.17
2012-12-18407.97409.15402.95403.06
2012-12-17406.83408.76403.87407.47
2012-12-14404.91408.38404.61406.37
2012-12-13403.98408.21403.83405.52
2012-12-12404.81405.85401.19402.93
2012-12-11399.66404.49399.61403.84
2012-12-10395.47398.24394.89397.82
2012-12-07393.47396.60393.43395.03
2012-12-06392.66394.78392.56394.04
2012-12-05390.53392.58389.72392.46
2012-12-04387.57391.66387.23391.50
2012-12-03393.53393.93388.09388.09
2012-11-30392.02393.66389.08392.43
2012-11-29393.61396.78391.22391.22
2012-11-28391.07393.72390.46392.09
2012-11-27383.60390.24383.42390.18
2012-11-26384.77385.66381.04381.26
2012-11-22384.55385.30382.09383.71
2012-11-21386.46389.68383.47384.57
2012-11-20384.43386.26382.75385.23
2012-11-19381.12383.54378.79383.54
2012-11-16383.92385.40379.70380.19
2012-11-15379.72384.54377.86383.19
2012-11-14380.97382.60377.79379.65
2012-11-13387.56390.83377.61381.02
2012-11-12383.47388.50382.31386.64
2012-11-09384.28384.41380.89384.37
2012-11-08381.62386.86380.86384.40
2012-11-07385.43386.43382.43383.26
2012-11-06388.16388.86383.97384.06
2012-11-05388.12390.85387.46388.31
2012-11-02380.27387.34380.07386.94
2012-11-01378.90381.08378.11378.62
2012-10-31372.53379.56372.53378.37
2012-10-30372.64374.74370.14371.99
2012-10-29372.11375.94372.04372.50
2012-10-26372.94375.15369.87370.52
2012-10-25370.99373.09369.84372.59
2012-10-24368.59372.57368.24370.34
2012-10-23367.92371.22367.84370.57
2012-10-22361.08366.78360.45366.19
2012-10-19360.73362.23358.77362.23
2012-10-18357.36362.89357.21362.34
2012-10-17359.47362.28355.33355.57
2012-10-16351.24359.57351.01358.92
2012-10-15347.19350.57347.17350.20
2012-10-12352.16353.13345.72346.14
2012-10-11345.46352.80345.01352.11
2012-10-10352.85353.76348.05348.05
2012-10-09351.77357.01351.49354.36
2012-10-05344.79350.55344.49350.31
2012-10-04339.26344.17339.12343.32
2012-10-03337.49340.06336.74338.75
2012-10-02341.07342.26337.59337.81
2012-10-01346.81347.24340.07340.85
2012-09-28343.32347.13342.96347.11
2012-09-27341.22343.40340.51343.40
2012-09-26342.37345.54341.89344.00
2012-09-25347.31347.46343.83345.22
2012-09-24345.09347.83344.20347.47
2012-09-21344.04345.87343.17344.36
2012-09-20343.98349.33343.72343.84
2012-09-19341.23344.14340.44344.08
2012-09-18341.74341.74340.40340.78
2012-09-14344.46345.41342.23342.60
2012-09-13338.54343.86338.14342.08
2012-09-12332.86338.18332.86338.04
2012-09-11333.74334.20331.80331.97
2012-09-10330.15334.51328.38334.48
2012-09-07332.24334.25328.45329.83
2012-09-06331.96334.21328.43329.56
2012-09-05332.62333.25329.90332.80
2012-09-04334.80337.28332.95333.18
2012-09-03331.71334.79330.92333.82
2012-08-31330.41333.12330.34331.15
2012-08-30334.88335.59331.44331.99
2012-08-29334.89336.80334.17335.90
2012-08-28339.51339.74335.42335.42
2012-08-27336.13339.59336.13338.66
2012-08-24332.83335.53332.51335.07
2012-08-23331.20334.96331.05334.56
2012-08-22329.25330.91329.04330.72
2012-08-21329.65329.90327.66328.85
2012-08-20327.14330.23327.14329.15
2012-08-17323.64325.44323.60325.32
2012-08-16319.64323.07319.60322.95
2012-08-15322.45322.61318.60319.18
2012-08-14325.34325.64323.54323.93
2012-08-13324.56325.71323.97325.55
2012-08-10322.74325.13322.61324.87
2012-08-09320.56322.64319.87321.71
2012-08-08322.30324.44320.77321.05
2012-08-07321.02322.87320.03322.23
2012-08-06324.04324.96321.46321.50
2012-08-03326.30326.34320.57322.74
2012-08-02325.32328.92325.30327.82
2012-08-01323.11326.40322.96325.81
2012-07-31318.93324.74317.68324.62
2012-07-30326.72326.92315.88318.79
2012-07-27342.57343.19325.38326.62
2012-07-26336.10342.36335.99342.22
2012-07-25343.31343.83334.46335.38
2012-07-24341.95346.51337.73344.79
2012-07-23357.98358.48344.20344.40
2012-07-20364.19366.04359.93360.82
2012-07-19362.20367.01362.03365.14
2012-07-18360.56363.48360.37360.77
2012-07-17361.33362.45358.97359.71
2012-07-13356.77362.00355.19361.10
2012-07-12357.10360.66356.67357.77
2012-07-11357.68358.23355.85357.09
2012-07-10361.61362.69356.36358.16
2012-07-09362.30365.91361.86362.07
2012-07-06359.96365.05359.64362.07
2012-07-05361.24362.86358.95359.26
2012-07-04362.84363.64359.11361.20
2012-07-03364.31365.84361.31362.06
2012-07-02362.60364.52361.93364.12
2012-06-29352.40359.04351.38359.04
2012-06-28353.44355.74351.68353.37
2012-06-27353.64354.72350.69351.44
2012-06-26353.88354.47350.33354.12
2012-06-25351.92357.55351.92355.38
2012-06-22340.77347.87340.07347.82
2012-06-21341.80345.33341.70344.92
2012-06-20333.94339.82333.78339.53
2012-06-19332.60334.70331.43332.17
2012-06-18330.90334.93330.90333.80
2012-06-15323.01327.02323.01326.22
2012-06-14321.07322.00320.17320.96
2012-06-13321.40324.47321.33321.80
2012-06-12316.71320.04315.27319.62
2012-06-11313.13320.43313.13320.31
2012-06-08314.70314.70309.57310.86
2012-06-07309.93313.43309.92313.16
2012-06-06301.48306.66300.55305.47
2012-06-05290.08299.15289.97298.86
2012-06-04294.21294.39289.45289.45
2012-06-01306.24308.90299.87299.88
2012-05-31305.65308.84304.25308.84
2012-05-30309.21311.75308.51309.44
2012-05-29302.34309.01302.34308.72
2012-05-28308.95309.22301.37303.79
2012-05-25314.49315.54309.92310.94
2012-05-24311.29313.84309.90311.63
2012-05-23324.68325.02313.03313.03
2012-05-22322.35325.43321.96325.24
2012-05-21315.81319.54315.49318.59
2012-05-18323.42323.42317.23318.11
2012-05-17320.61328.99319.23328.91
2012-05-16324.29328.30320.73320.73
2012-05-15330.67330.95311.47323.55
2012-05-14350.59350.77335.87336.30
2012-05-11363.50363.69351.62352.68
2012-05-10358.20365.06358.19364.86
2012-05-09365.95366.68354.96357.44
2012-05-08365.94370.24363.64368.83
2012-05-07388.92388.92363.10363.65
2012-05-02389.53394.25389.53394.25
2012-05-01391.08392.07388.14388.84
2012-04-27394.69395.85391.06391.62
2012-04-26399.33400.15394.62395.49
2012-04-25393.15399.20393.15397.89
2012-04-24393.64396.37391.43392.24
2012-04-23390.98394.09390.42394.02
2012-04-20391.01391.07389.06391.02
2012-04-19388.60392.08388.37391.76
2012-04-18385.99388.88385.97388.65
2012-04-17380.69385.24380.69384.94
2012-04-16383.87383.89380.23381.10
2012-04-13382.78385.10382.49385.10
2012-04-12380.65381.66379.04381.50
2012-04-11377.62379.98376.65379.22
2012-04-10385.04388.24381.95382.19
2012-04-09382.95386.10381.56384.83
2012-04-06382.54385.14381.23384.89
2012-04-05382.18382.87378.55381.68
2012-04-04386.61389.69384.35385.52
2012-04-03391.79391.94386.36387.62
2012-04-02387.36390.59387.25390.44
2012-03-30381.97386.38381.77386.28
2012-03-29376.04381.43375.89381.36
2012-03-28374.95375.73373.30375.59
2012-03-27376.64377.87374.73375.69
2012-03-26385.60386.42377.34377.71
2012-03-23385.06386.83384.18385.93
2012-03-22381.90386.85381.90386.85
2012-03-21379.69382.04379.59381.20
2012-03-19383.84383.93379.50379.92
2012-03-16382.07383.81380.07382.27
2012-03-15385.56385.98380.31381.30
2012-03-14389.21389.49385.06386.51
2012-03-13386.99388.70386.49387.25
2012-03-12385.73388.98385.62386.39
2012-03-09380.39382.56379.83382.25
2012-03-08382.18382.84378.06379.71
2012-03-07379.80381.46378.22380.69
2012-03-06384.75385.76381.72383.60
2012-03-05382.60385.78382.44384.50
2012-03-02380.04381.57377.74381.51
2012-03-01390.36390.56379.90380.79
2012-02-29399.15400.00389.66391.16
2012-02-28398.96401.08394.31400.54
2012-02-27398.75402.46398.23401.89
2012-02-24395.36396.63393.67396.39
2012-02-23392.37395.62390.76395.36
2012-02-22381.36391.34381.22390.02
2012-02-21373.92379.68373.56378.71
2012-02-20379.87380.06372.75374.14
2012-02-17378.05382.20376.77378.49
2012-02-16378.38380.84377.40377.61
2012-02-15379.44381.18377.96378.41
2012-02-14380.51381.51377.35378.21
2012-02-13382.24382.24379.00380.14
2012-02-10381.08383.23380.99382.79
2012-02-09375.39379.80374.66379.30
2012-02-08373.89376.46372.81376.17
2012-02-07376.16376.16371.56372.25
2012-02-06379.59380.70375.88376.24
2012-02-03373.57376.67373.57375.98
2012-02-02373.60375.12372.60372.60
2012-02-01369.17373.17369.17372.95
2012-01-31366.38369.93363.92369.93
2012-01-30368.48368.81363.20365.47
2012-01-27374.06374.11367.27368.92
2012-01-26377.52377.60372.45376.11
2012-01-25377.16379.37376.40377.87
2012-01-24373.09376.56372.03375.77
2012-01-23365.73374.06365.29373.50
2012-01-20365.39366.61362.99363.98
2012-01-19372.56373.59364.85367.27
2012-01-18370.36374.36367.27372.61
2012-01-17379.56380.19370.44370.71
2012-01-16378.83379.67377.05378.59
2012-01-13377.20380.21375.27379.75
2012-01-12383.46385.11374.78377.41
2012-01-11388.31390.53383.89384.29
2012-01-10396.74396.84385.55388.35
2012-01-06400.16400.69395.51396.42
2012-01-05401.00402.76399.48400.77
2012-01-04399.20403.16399.18400.83

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