東証マザーズ指数 日足 時系列データ (2014年)

東証マザーズ指数
 
 
始値 
高値 
安値 
終値 
2014-12-30914.65919.39902.05909.67
2014-12-29914.42927.47902.94915.17
2014-12-26874.07910.81873.67910.81
2014-12-25863.70873.09862.91870.77
2014-12-24886.56886.59865.92866.96
2014-12-22902.13908.07882.59886.07
2014-12-19897.15904.18890.98902.54
2014-12-18880.91890.54878.03890.27
2014-12-17872.48886.02868.08869.26
2014-12-16894.83898.58876.38878.18
2014-12-15913.28921.85904.29905.29
2014-12-12925.22926.36912.47915.62
2014-12-11909.11923.88904.41922.43
2014-12-10904.08926.43900.97916.54
2014-12-09923.77931.67908.53912.64
2014-12-08956.66957.03930.01930.01
2014-12-05938.15954.82936.75953.89
2014-12-04954.40955.38938.50938.55
2014-12-03973.03980.36951.88953.16
2014-12-02958.90976.67957.31970.90
2014-12-01958.52959.91945.34958.48
2014-11-28962.52968.49953.62959.85
2014-11-27968.37977.19959.97961.17
2014-11-26951.55970.92949.34968.18
2014-11-25936.90953.13934.19953.13
2014-11-21913.20930.86909.44928.16
2014-11-20920.00929.00914.70918.86
2014-11-19925.46928.06913.89917.19
2014-11-18894.80920.59893.81920.59
2014-11-17908.71909.96890.87892.23
2014-11-14917.63926.21898.14906.07
2014-11-13928.37931.06914.86918.94
2014-11-12949.53950.77930.92932.62
2014-11-11944.59950.81939.85944.27
2014-11-10934.84938.92928.61938.92
2014-11-07946.95949.75934.17936.77
2014-11-06940.93961.60922.47942.50
2014-11-05907.27933.82904.77933.05
2014-11-04898.17917.39895.55907.40
2014-10-31877.20887.46868.23883.85
2014-10-30886.87890.79868.37872.92
2014-10-29899.89901.00882.91889.04
2014-10-28883.95898.89882.90897.77
2014-10-27895.48897.24885.57885.57
2014-10-24901.19905.54885.17887.34
2014-10-23867.07892.09864.99891.95
2014-10-22860.39874.08856.25868.98
2014-10-21866.85868.74846.46848.92
2014-10-20846.54869.07846.54866.38
2014-10-17833.48850.23825.07830.26
2014-10-16825.67848.57812.58824.27
2014-10-15833.00843.23820.46842.69
2014-10-14834.87838.15818.58823.63
2014-10-10853.25857.93830.48850.87
2014-10-09904.89908.85866.44868.03
2014-10-08877.67900.77871.34899.26
2014-10-07915.79919.21889.58891.69
2014-10-06913.53924.60905.69920.46
2014-10-03883.36906.52877.62906.52
2014-10-02879.76891.98869.40877.56
2014-10-01931.97931.97894.06895.03
2014-09-30948.03951.80931.09931.21
2014-09-29966.05967.46951.72952.13
2014-09-26940.50962.43936.99960.42
2014-09-25950.74955.60942.92947.88
2014-09-24951.54951.54938.05943.13
2014-09-22965.04969.79958.83961.73
2014-09-19966.17968.97957.23962.90
2014-09-18957.10971.10947.19961.16
2014-09-17956.97960.24950.35953.46
2014-09-16955.93962.53950.86952.38
2014-09-12956.64965.05949.90952.11
2014-09-11933.38959.39933.38958.80
2014-09-10947.75950.88926.70929.59
2014-09-09961.89964.48950.88951.77
2014-09-08948.53960.75947.87960.68
2014-09-05947.06948.24929.48946.10
2014-09-04955.34963.24941.05942.69
2014-09-03950.72964.00947.75955.31
2014-09-02970.01970.15945.59949.79
2014-09-01969.57971.02965.38969.00
2014-08-29954.26962.66945.46962.63
2014-08-28981.26982.74957.77961.28
2014-08-27980.77993.25975.96985.03
2014-08-26987.40993.48973.36975.39
2014-08-25955.98985.46955.66985.46
2014-08-22952.14956.20947.07954.13
2014-08-21942.70951.72939.48947.52
2014-08-20949.18950.16940.85942.52
2014-08-19950.36951.81933.55947.96
2014-08-18954.53960.65938.68940.70
2014-08-15933.30950.60928.23949.10
2014-08-14929.59952.60912.04932.38
2014-08-13916.69931.32911.96929.49
2014-08-12912.99935.42912.99919.86
2014-08-11872.53911.67871.96909.65
2014-08-08878.93886.86833.66856.35
2014-08-07896.24903.50867.54886.69
2014-08-06920.18925.40881.21898.65
2014-08-05969.75970.94922.61926.46
2014-08-04967.12979.40966.09968.82
2014-08-01957.22976.33944.63966.03
2014-07-31962.07975.56960.42974.01
2014-07-30960.34967.37954.25957.07
2014-07-29935.20956.92933.60956.65
2014-07-28913.53931.14913.53930.74
2014-07-25926.37926.66909.56914.54
2014-07-24924.82932.11921.03926.15
2014-07-23912.98926.40912.98924.17
2014-07-22896.31910.20895.41908.64
2014-07-18879.60895.62873.53894.19
2014-07-17901.96907.41892.13893.48
2014-07-16915.48915.65900.71900.89
2014-07-15913.49918.66906.65918.31
2014-07-14898.98906.86897.93906.86
2014-07-11875.58895.50871.29892.26
2014-07-10904.56911.28887.14888.76
2014-07-09903.51908.86896.78900.36
2014-07-08913.43918.27905.04917.34
2014-07-07915.53924.86913.62918.43
2014-07-04925.79926.83918.15919.21
2014-07-03926.87927.05914.88920.44
2014-07-02934.41938.31922.94925.88
2014-07-01907.72923.77906.51923.45
2014-06-30885.57901.68884.57901.68
2014-06-27908.30908.93867.11881.76
2014-06-26923.59930.16913.17915.03
2014-06-25937.51955.43916.46917.85
2014-06-24923.58945.21923.58938.72
2014-06-23915.81930.83911.79926.18
2014-06-20928.56932.32902.02912.50
2014-06-19931.94938.30917.63929.58
2014-06-18919.33934.98919.33925.29
2014-06-17896.41914.28890.45911.38
2014-06-16886.55911.57877.60894.65
2014-06-13856.76879.61856.43879.40
2014-06-12843.99864.09843.78862.62
2014-06-11823.00855.05820.10852.99
2014-06-10844.90845.76824.10828.79
2014-06-09841.26849.72839.21847.16
2014-06-06824.01832.23818.77832.23
2014-06-05824.32826.67807.03820.39
2014-06-04826.96834.48818.76823.39
2014-06-03816.50830.02808.11830.02
2014-06-02788.51809.71788.51809.47
2014-05-30775.13786.34762.83777.15
2014-05-29747.77767.05747.54764.85
2014-05-28745.09751.63742.59746.46
2014-05-27736.58754.61733.84736.95
2014-05-26713.93736.32713.68734.64
2014-05-23683.21705.05682.50702.98
2014-05-22665.61682.04665.61678.28
2014-05-21637.58659.28635.41657.03
2014-05-20634.97646.93633.02645.40
2014-05-19670.84671.17633.61635.00
2014-05-16684.33684.33668.31671.08
2014-05-15680.13695.16677.99693.19
2014-05-14678.78689.90671.74685.25
2014-05-13676.64684.98676.64679.05
2014-05-12694.36695.89666.00668.56
2014-05-09695.38700.45689.78695.84
2014-05-08714.12716.45697.46698.87
2014-05-07715.57715.76706.00708.40
2014-05-02716.07727.43714.49723.11
2014-05-01694.67719.39688.26717.57
2014-04-30714.14716.41689.05697.34
2014-04-28727.65729.08710.05711.50
2014-04-25730.90747.12730.90734.38
2014-04-24732.02737.37728.41729.55
2014-04-23727.09732.64717.33731.28
2014-04-22742.96748.75719.42721.98
2014-04-21750.00753.83741.18741.30
2014-04-18733.30745.66732.92745.52
2014-04-17741.76747.51724.78729.38
2014-04-16709.74734.93709.27734.53
2014-04-15707.44713.96705.14706.95
2014-04-14696.13713.29696.13697.35
2014-04-11709.38710.26691.73702.64
2014-04-10749.00754.48718.87723.85
2014-04-09737.71750.38737.71738.66
2014-04-08751.55761.59745.15747.56
2014-04-07767.83768.40756.75760.81
2014-04-04777.41780.51772.12779.00
2014-04-03799.14799.27780.35781.42
2014-04-02773.06795.51772.52795.17
2014-04-01770.88776.71764.16765.29
2014-03-31773.52779.99759.12767.36
2014-03-28729.71765.55729.71765.55
2014-03-27709.61731.64689.11731.13
2014-03-26729.47739.27719.24720.37
2014-03-25766.75766.75726.07727.69
2014-03-24757.71775.99757.71771.23
2014-03-20790.01791.69753.47756.80
2014-03-19808.15813.62789.43793.62
2014-03-18796.42808.27796.23805.97
2014-03-17795.81804.58780.80782.96
2014-03-14820.29820.53794.45802.67
2014-03-13849.83855.34832.33833.87
2014-03-12857.22863.76850.03850.95
2014-03-11866.95874.86861.46866.52
2014-03-10852.33867.11850.79865.51
2014-03-07847.79855.67842.94852.60
2014-03-06827.90842.01823.84836.68
2014-03-05827.34839.57826.93828.71
2014-03-04804.23819.40798.99814.18
2014-03-03826.58827.45797.23814.09
2014-02-28834.44843.97830.37837.20
2014-02-27847.65850.57832.51835.45
2014-02-26853.11861.45845.32849.84
2014-02-25857.74866.47852.09855.23
2014-02-24839.32855.24835.82850.15
2014-02-21828.76838.49825.32835.68
2014-02-20833.92842.29812.38820.08
2014-02-19829.60857.63825.38840.41
2014-02-18820.90833.50807.49832.21
2014-02-17823.68828.12791.10819.93
2014-02-14843.31850.91813.66823.49
2014-02-13861.23861.80837.37840.48
2014-02-12869.73878.78864.43870.26
2014-02-10829.68859.07828.00856.14
2014-02-07839.46850.77805.73819.15
2014-02-06789.22840.62787.23827.49
2014-02-05805.50835.42754.05788.75
2014-02-04858.47858.50752.01790.24
2014-02-03939.78939.91873.80877.54
2014-01-31976.09980.95934.65956.42
2014-01-30985.08990.84957.11965.02
2014-01-29966.87989.47966.72987.73
2014-01-28982.22997.03949.51951.70
2014-01-271006.581009.32970.96970.96
2014-01-24999.321034.17995.661021.90
2014-01-231037.271042.141013.491015.46
2014-01-221000.191035.54999.941035.34
2014-01-211008.811013.33999.27999.68
2014-01-20990.691007.20987.971004.80
2014-01-17975.85987.54975.67987.38
2014-01-16991.68998.14976.97979.07
2014-01-15983.30991.64977.94984.18
2014-01-14963.89982.93952.96971.90
2014-01-10975.98986.08972.54977.57
2014-01-09971.79980.57965.75974.30
2014-01-08960.55976.83955.56972.95
2014-01-07969.71979.81948.07954.50
2014-01-06964.39977.45962.64968.33

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