東証マザーズ指数 日足 時系列データ (2013年)

東証マザーズ指数
 
 
始値 
高値 
安値 
終値 
2013-12-30939.04963.49936.65959.33
2013-12-27944.42946.55926.73935.84
2013-12-26934.64948.75934.64939.37
2013-12-25881.22926.52880.27920.19
2013-12-24900.66901.61880.50881.50
2013-12-20904.45910.50893.98901.09
2013-12-19903.15916.68903.01905.83
2013-12-18888.76904.40887.51896.06
2013-12-17885.57907.92885.57891.73
2013-12-16928.82928.83875.35879.60
2013-12-13947.51949.63931.63933.47
2013-12-12958.87960.34943.59948.17
2013-12-11977.27984.09952.96967.52
2013-12-10974.79999.28970.12985.52
2013-12-09954.16980.64954.11980.17
2013-12-06952.88957.20928.56944.44
2013-12-05936.99976.01936.81956.71
2013-12-04910.56931.41904.64929.85
2013-12-03930.18935.49918.14919.32
2013-12-02899.75927.96899.75926.66
2013-11-29888.60900.11884.44896.65
2013-11-28883.78889.68876.20887.57
2013-11-27891.50895.25874.43876.90
2013-11-26882.37897.11880.84896.15
2013-11-25878.72885.55878.40881.98
2013-11-22881.23888.41866.26874.51
2013-11-21872.08883.09870.86878.12
2013-11-20856.36873.44855.13873.44
2013-11-19855.29856.03842.17853.86
2013-11-18849.78861.30845.82851.69
2013-11-15837.02845.62837.02844.27
2013-11-14833.71844.87830.67832.12
2013-11-13828.54834.56823.97831.31
2013-11-12801.15833.02800.24830.14
2013-11-11834.31837.83803.99805.41
2013-11-08841.23846.37824.57832.37
2013-11-07849.53863.49849.15851.74
2013-11-06857.94861.48845.71846.75
2013-11-05838.43864.07828.85863.79
2013-11-01824.07845.25809.89834.37
2013-10-31842.25853.32816.00820.56
2013-10-30887.71889.73838.73840.84
2013-10-29888.77899.44882.79891.97
2013-10-28901.19904.59887.93889.43
2013-10-25898.93907.92883.28892.90
2013-10-24861.45893.61861.28892.34
2013-10-23889.39894.93864.07867.30
2013-10-22906.53906.69885.31888.86
2013-10-21890.29904.98890.29904.98
2013-10-18873.21889.44872.53883.09
2013-10-17874.32880.38866.83871.69
2013-10-16869.12882.43859.35863.35
2013-10-15869.82879.91868.49875.36
2013-10-11858.02870.55848.87866.10
2013-10-10846.50855.27842.07845.92
2013-10-09795.67841.43791.40838.02
2013-10-08791.42805.99769.91804.49
2013-10-07841.03847.08802.96803.97
2013-10-04834.78839.73816.14839.17
2013-10-03830.38844.81825.59843.99
2013-10-02844.45859.28815.04835.90
2013-10-01860.52877.02841.14843.29
2013-09-30846.53869.85840.13856.93
2013-09-27823.07851.25822.66851.25
2013-09-26779.18817.53779.18817.53
2013-09-25815.94817.84783.61784.61
2013-09-24809.99815.31804.58815.31
2013-09-20804.41817.80800.66812.66
2013-09-19802.89812.15791.91804.46
2013-09-18770.83797.66770.83796.74
2013-09-17758.73770.17757.56765.60
2013-09-13730.02752.52728.92752.52
2013-09-12716.54735.45713.91730.74
2013-09-11690.44722.93687.78714.95
2013-09-10700.44706.72690.27691.57
2013-09-09693.62698.60687.62698.32
2013-09-06698.85702.03678.88683.68
2013-09-05706.06709.49693.28697.81
2013-09-04675.50702.14674.85701.06
2013-09-03653.01675.24652.88675.24
2013-09-02654.43655.06646.87648.01
2013-08-30650.51660.64648.02657.80
2013-08-29649.88659.96644.00646.61
2013-08-28665.60665.60642.02644.07
2013-08-27682.21691.22674.62678.23
2013-08-26679.31689.12675.79684.83
2013-08-23685.48690.73676.67680.27
2013-08-22693.79693.90677.46678.52
2013-08-21708.14710.78689.76699.07
2013-08-20714.83715.73702.96706.63
2013-08-19699.12715.01699.10715.01
2013-08-16681.79698.61679.55693.58
2013-08-15680.65690.76678.83689.44
2013-08-14676.67693.96674.06687.83
2013-08-13651.77677.46633.15674.46
2013-08-12694.95694.95650.50652.26
2013-08-09714.09726.47694.22703.17
2013-08-08722.13737.18704.97709.87
2013-08-07742.75747.84728.72730.19
2013-08-06754.89757.43742.49752.29
2013-08-05735.38761.05730.97756.41
2013-08-02729.74743.17728.47736.36
2013-08-01738.93739.71686.57720.38
2013-07-31778.26778.26740.97742.10
2013-07-30753.27792.99752.32785.73
2013-07-29811.16812.89751.69756.37
2013-07-26817.16827.69806.89815.53
2013-07-25812.53826.82801.99818.21
2013-07-24796.23826.94793.56806.35
2013-07-23791.84800.66789.63798.34
2013-07-22790.77798.73781.74792.28
2013-07-19807.60808.70771.26785.31
2013-07-18794.95815.05789.73808.04
2013-07-17817.21829.06795.70797.62
2013-07-16791.05817.36789.16814.52
2013-07-12771.71784.60767.00784.56
2013-07-11742.55769.91736.21765.01
2013-07-10770.84771.52745.17749.24
2013-07-09775.54778.01746.86773.76
2013-07-08778.16795.36765.43771.46
2013-07-05751.58769.38751.51765.81
2013-07-04746.31759.00733.97743.19
2013-07-03733.94757.36719.67749.68
2013-07-02714.82743.94712.90727.73
2013-07-01664.01705.02663.65705.02
2013-06-28626.01662.34622.77660.22
2013-06-27628.37644.67564.95624.00
2013-06-26703.52705.34618.03620.46
2013-06-25718.16718.16686.91702.00
2013-06-24742.85753.59721.21723.43
2013-06-21730.10736.81705.58736.80
2013-06-20728.28747.89727.54741.06
2013-06-19770.65778.29726.62731.91
2013-06-18747.88771.03747.74759.40
2013-06-17740.12747.81730.93743.74
2013-06-14766.48779.38741.58742.50
2013-06-13763.28780.77744.74752.81
2013-06-12737.63775.59721.47767.74
2013-06-11752.10784.18737.34749.42
2013-06-10683.79751.26683.63749.67
2013-06-07742.88742.91646.27670.15
2013-06-06856.47861.84740.34757.17
2013-06-05885.70916.07858.28871.03
2013-06-04893.92909.70854.72875.92
2013-06-03877.47916.49872.62890.35
2013-05-31887.47904.33869.10886.11
2013-05-30894.82906.83848.98873.10
2013-05-29869.26921.78868.24908.79
2013-05-28825.77857.51824.64856.89
2013-05-27843.03857.23806.31833.50
2013-05-24831.47881.29782.66848.40
2013-05-23906.21942.12817.82817.82
2013-05-22933.57941.75894.48909.20
2013-05-21989.471004.19938.97945.06
2013-05-20964.331010.02963.46984.77
2013-05-17903.12958.43884.99950.27
2013-05-16955.68960.60832.02908.55
2013-05-151059.951063.87937.12966.63
2013-05-14996.951056.64993.041052.95
2013-05-13993.641020.19985.171001.66
2013-05-10981.811000.49942.05987.25
2013-05-091032.551058.63976.17977.00
2013-05-081004.571083.24972.881029.85
2013-05-07914.29999.07914.07997.11
2013-05-02855.59898.51849.22898.51
2013-05-01885.28937.36853.64855.32
2013-04-30811.38879.89811.38874.79
2013-04-26819.50824.98797.56805.08
2013-04-25814.75842.89795.71828.21
2013-04-24764.19814.40763.53808.00
2013-04-23748.65761.35745.26758.21
2013-04-22733.98756.13733.89750.74
2013-04-19704.93724.10704.05724.10
2013-04-18695.90717.83694.28698.40
2013-04-17667.76693.67667.47693.67
2013-04-16653.21665.41648.97661.47
2013-04-15650.68666.05650.44662.55
2013-04-12639.06648.24638.35647.73
2013-04-11648.33652.18631.18639.31
2013-04-10630.52647.90629.94643.55
2013-04-09623.77634.58611.28628.34
2013-04-08607.29622.46607.29622.39
2013-04-05611.07614.72601.33606.25
2013-04-04599.53616.79598.13605.27
2013-04-03603.13615.74603.13605.18
2013-04-02578.05600.86548.45599.23
2013-04-01643.77643.90583.51585.12
2013-03-29632.29645.50631.70644.05
2013-03-28629.26631.83622.26630.33
2013-03-27624.59632.02624.36627.20
2013-03-26618.12626.46616.94622.90
2013-03-25611.33619.34601.50617.82
2013-03-22618.13625.05606.76608.19
2013-03-21623.15623.58615.49619.65
2013-03-19625.60628.15618.58624.13
2013-03-18617.30628.96616.95621.37
2013-03-15612.68617.76609.19613.65
2013-03-14594.41611.48594.41610.72
2013-03-13578.31593.40577.38589.26
2013-03-12582.44596.51567.86578.59
2013-03-11611.95613.49583.88584.98
2013-03-08631.26633.73612.92614.58
2013-03-07627.66638.00625.41628.43
2013-03-06609.54627.41607.95625.41
2013-03-05613.44620.12604.52610.68
2013-03-04605.86615.78604.42612.38
2013-03-01578.46599.99578.24598.72
2013-02-28580.94582.71569.84573.74
2013-02-27559.62582.88559.62579.09
2013-02-26556.65572.96548.00552.71
2013-02-25536.23565.98535.89565.00
2013-02-22517.00533.21514.21529.34
2013-02-21506.09517.24506.04516.55
2013-02-20496.01504.48492.74504.44
2013-02-19488.56497.07488.49492.95
2013-02-18491.30496.27479.33490.15
2013-02-15512.57516.56477.28493.00
2013-02-14502.29514.62501.77510.10
2013-02-13494.08500.59487.79499.59
2013-02-12524.46524.86497.69499.51
2013-02-08536.49540.43523.96525.27
2013-02-07542.34542.34530.19535.16
2013-02-06540.12548.67537.62545.13
2013-02-05533.15546.27532.64536.97
2013-02-04550.91553.10533.08533.16
2013-02-01531.42549.59530.59549.30
2013-01-31533.58535.97517.83531.65
2013-01-30538.97555.23517.41534.34
2013-01-29589.10604.36539.76540.92
2013-01-28551.70589.13551.64587.00
2013-01-25539.89553.02530.47545.05
2013-01-24516.22536.61516.22536.61
2013-01-23507.81531.78505.04515.08
2013-01-22506.46513.14499.13508.51
2013-01-21487.11507.91487.03504.88
2013-01-18482.52485.08480.18484.12
2013-01-17481.80490.29468.59478.32
2013-01-16488.85495.13476.26480.13
2013-01-15461.87489.02461.29487.77
2013-01-11459.34463.41451.02459.20
2013-01-10444.79458.13443.50457.74
2013-01-09437.47442.56437.17442.33
2013-01-08434.64439.87433.53438.28
2013-01-07419.66438.32419.50433.49
2013-01-04408.88415.60408.81415.04

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