東証マザーズ指数 日足 時系列データ (2015年)

東証マザーズ指数
 
 
始値 
高値 
安値 
終値 
2015-12-30876.07887.60875.72887.14
2015-12-29860.53876.63854.43874.24
2015-12-28837.34863.70837.34861.99
2015-12-25829.51836.10822.57827.73
2015-12-24860.98862.37832.96833.75
2015-12-22868.89873.78859.50859.50
2015-12-21868.43873.11858.72868.42
2015-12-18889.44895.65874.16875.87
2015-12-17894.40899.27890.42893.19
2015-12-16885.00889.20879.66886.77
2015-12-15903.11908.33868.28873.14
2015-12-14889.00899.96881.97898.97
2015-12-11895.31906.13895.15903.46
2015-12-10876.11902.85876.11893.49
2015-12-09889.36896.33881.28884.21
2015-12-08905.65908.10890.49896.42
2015-12-07897.58910.87896.92906.02
2015-12-04884.17889.31883.56886.05
2015-12-03894.18900.49893.77896.99
2015-12-02876.58898.43876.32894.66
2015-12-01870.26882.48870.26877.78
2015-11-30868.20870.32863.13867.03
2015-11-27869.20870.78865.33865.59
2015-11-26852.64873.36852.26870.06
2015-11-25844.39848.38839.89847.78
2015-11-24832.29844.70832.29844.15
2015-11-20820.14829.49819.04826.64
2015-11-19809.23822.51809.23822.51
2015-11-18792.65806.45791.95803.77
2015-11-17789.88791.25786.84789.26
2015-11-16775.88786.66772.11783.68
2015-11-13783.39787.98778.54787.98
2015-11-12794.79796.00789.57790.08
2015-11-11792.89800.34792.61798.33
2015-11-10777.02791.08776.99790.27
2015-11-09791.50791.50780.97782.56
2015-11-06781.04790.30778.62788.86
2015-11-05789.46790.31776.51780.08
2015-11-04803.43806.12792.75792.75
2015-11-02805.51807.53801.49804.66
2015-10-30803.66811.99801.58808.34
2015-10-29801.99805.60797.42803.11
2015-10-28800.59804.69796.64797.52
2015-10-27804.36806.82798.07798.07
2015-10-26797.11807.35796.89803.87
2015-10-23794.83796.02790.66791.63
2015-10-22788.26793.08786.77788.79
2015-10-21789.57790.63785.43788.04
2015-10-20799.66801.41787.45791.59
2015-10-19804.33804.33797.56797.83
2015-10-16804.78809.55803.17803.71
2015-10-15790.05804.14789.63802.44
2015-10-14808.61808.79795.52796.71
2015-10-13806.21815.81806.21812.64
2015-10-09798.94804.67795.52804.47
2015-10-08803.95809.22795.94796.66
2015-10-07798.48801.61791.47801.41
2015-10-06810.89814.60798.18798.25
2015-10-05792.04806.85792.04803.04
2015-10-02769.07785.08769.07784.25
2015-10-01772.08776.43768.92774.01
2015-09-30759.71769.90756.69767.12
2015-09-29768.60768.87746.76750.50
2015-09-28766.20779.31763.25779.31
2015-09-25756.83763.49745.73763.49
2015-09-24765.72766.15756.03756.03
2015-09-18772.98778.28769.95777.36
2015-09-17769.49776.25764.61776.10
2015-09-16776.94777.14763.47765.52
2015-09-15779.19786.47770.52771.38
2015-09-14789.57794.13767.51777.48
2015-09-11766.61792.05766.61784.10
2015-09-10743.94767.56737.80766.80
2015-09-09722.96757.55722.96757.55
2015-09-08730.64738.04707.74708.12
2015-09-07721.37740.67708.51729.65
2015-09-04771.56771.61720.26732.28
2015-09-03777.44787.98769.47772.24
2015-09-02760.06780.25748.53765.39
2015-09-01811.79811.79774.47775.62
2015-08-31807.30819.41795.47817.21
2015-08-28799.53815.08799.44811.56
2015-08-27782.13799.02781.26787.84
2015-08-26730.17773.48730.17772.25
2015-08-25725.32781.28672.85720.03
2015-08-24827.84827.84736.82739.46
2015-08-21864.68864.77842.76844.92
2015-08-20883.43890.69881.37881.56
2015-08-19902.50903.15887.53889.91
2015-08-18885.94904.95885.94904.82
2015-08-17898.00898.09884.42885.92
2015-08-14910.07910.97898.53900.47
2015-08-13920.82921.52904.71908.58
2015-08-12938.34939.32918.36925.57
2015-08-11938.98947.88934.83945.60
2015-08-10930.54936.71929.79936.14
2015-08-07932.17935.56929.23930.80
2015-08-06943.81943.99932.24932.24
2015-08-05935.03943.29933.17941.32
2015-08-04939.28941.38934.22935.88
2015-08-03959.12959.93942.08942.08
2015-07-31952.92964.45951.74964.34
2015-07-30963.71963.71951.58953.34
2015-07-29980.04980.75961.16961.82
2015-07-28960.42981.55955.27975.95
2015-07-27990.38991.65972.52974.17
2015-07-24993.77996.83987.58996.49
2015-07-231002.051006.78996.90999.19
2015-07-22998.111005.28994.221003.39
2015-07-211004.681009.971003.771003.82
2015-07-17987.16998.41984.79998.41
2015-07-16977.89988.13975.62987.94
2015-07-15983.98985.82974.95977.52
2015-07-14961.58982.99961.58980.76
2015-07-13932.53952.28931.94949.22
2015-07-10943.62948.35922.72924.19
2015-07-09932.81944.63859.49943.12
2015-07-08996.07996.25939.33951.75
2015-07-07998.231003.01996.90999.58
2015-07-06995.991007.34981.09988.00
2015-07-031013.311013.871000.481008.65
2015-07-021025.241027.801012.311013.61
2015-07-01995.351017.22994.601017.22
2015-06-30979.77990.90979.77987.94
2015-06-29991.32995.86969.93978.59
2015-06-261018.531019.001005.551012.14
2015-06-251026.291029.971015.751020.86
2015-06-241022.791035.271021.171028.38
2015-06-231021.441025.461014.611018.90
2015-06-221000.281015.231000.261014.33
2015-06-19998.941001.60991.69998.05
2015-06-18990.68996.75985.95993.09
2015-06-17985.10989.21984.60988.65
2015-06-16994.821000.15980.89980.97
2015-06-15988.60996.04985.69994.48
2015-06-12977.09987.94973.65987.87
2015-06-11968.60979.23965.20976.19
2015-06-10950.95968.84950.95963.78
2015-06-09953.46953.86945.49947.75
2015-06-08961.41963.81956.73957.82
2015-06-05965.88968.28958.83961.77
2015-06-04966.40972.22966.09969.38
2015-06-03962.39965.18961.00962.67
2015-06-02968.13970.70962.37965.62
2015-06-01957.42968.83957.30966.38
2015-05-29943.68958.87942.32958.87
2015-05-28961.60963.23943.74943.74
2015-05-27950.46958.88950.17958.50
2015-05-26965.59965.59950.29954.37
2015-05-25962.87969.91961.51964.74
2015-05-22952.82956.10949.20955.86
2015-05-21945.47962.44945.47951.09
2015-05-20941.45947.42941.19946.04
2015-05-19915.23938.18912.89938.18
2015-05-18918.77921.23912.29914.04
2015-05-15912.28916.15909.23915.82
2015-05-14909.79913.80908.82913.00
2015-05-13912.80921.75908.40908.40
2015-05-12911.21912.45907.41912.05
2015-05-11913.53914.49907.99909.81
2015-05-08899.50909.89899.20909.21
2015-05-07894.34898.68893.04897.73
2015-05-01903.88904.86891.08898.48
2015-04-30917.63926.45904.00909.90
2015-04-28921.24923.04917.65919.49
2015-04-27926.90930.07921.56922.82
2015-04-24918.11928.54917.90926.95
2015-04-23925.60926.01914.45916.33
2015-04-22916.24925.28915.19924.06
2015-04-21918.65922.25912.49913.92
2015-04-20916.76923.98913.73914.87
2015-04-17933.05935.60923.75925.45
2015-04-16934.24934.88922.35933.99
2015-04-15928.89934.01927.68930.37
2015-04-14917.73931.91916.34927.70
2015-04-13906.38915.52904.14915.31
2015-04-10901.23903.96895.30903.65
2015-04-09903.65908.53898.46900.66
2015-04-08893.86904.06893.50902.62
2015-04-07886.71889.80884.80889.80
2015-04-06869.89882.62868.45882.62
2015-04-03876.85878.91870.20873.00
2015-04-02874.86881.88874.54876.41
2015-04-01880.69881.47869.37873.11
2015-03-31870.89879.47868.84879.47
2015-03-30868.58870.92865.21866.85
2015-03-27857.39876.71857.39864.96
2015-03-26872.40875.26861.41861.41
2015-03-25883.65885.96875.75878.57
2015-03-24876.00882.43874.69881.88
2015-03-23878.93879.76874.44875.84
2015-03-20854.93877.98853.46874.65
2015-03-19854.36857.12848.18854.62
2015-03-18856.97857.35850.57855.42
2015-03-17864.31866.03856.56858.15
2015-03-16868.30870.09861.21862.81
2015-03-13870.14872.43867.23869.89
2015-03-12866.20872.62865.68866.23
2015-03-11847.50866.41846.32864.52
2015-03-10862.98864.51852.16854.69
2015-03-09866.82868.26859.89860.02
2015-03-06870.59874.48869.47871.92
2015-03-05867.24875.19867.16869.70
2015-03-04855.76873.74849.15868.68
2015-03-03877.15877.73858.00860.05
2015-03-02882.17882.93875.79876.29
2015-02-27874.35883.39874.28880.65
2015-02-26876.23878.16874.05874.05
2015-02-25875.82879.39874.16877.11
2015-02-24879.55881.92875.00875.28
2015-02-23879.97883.54877.76879.03
2015-02-20879.01879.75873.59875.77
2015-02-19878.24880.52874.61877.15
2015-02-18868.71875.03867.49874.54
2015-02-17865.49872.37863.98865.97
2015-02-16868.38868.59860.52863.89
2015-02-13879.27880.11866.47868.79
2015-02-12885.82886.49880.10884.03
2015-02-10877.29886.96877.29885.11
2015-02-09878.82879.74866.74876.83
2015-02-06874.99879.06868.88874.58
2015-02-05877.74880.03870.84872.48
2015-02-04872.70881.37871.91881.20
2015-02-03883.57888.29865.74868.33
2015-02-02880.83886.20875.43881.05
2015-01-30885.67887.17878.37884.90
2015-01-29889.01895.90882.00882.00
2015-01-28877.91893.19877.91892.08
2015-01-27884.05886.01880.65881.21
2015-01-26872.95886.80872.95885.38
2015-01-23877.25878.02868.91872.35
2015-01-22884.01885.88870.38873.04
2015-01-21887.86891.61879.22881.11
2015-01-20883.43893.21883.04888.79
2015-01-19880.82885.21872.35884.77
2015-01-16881.75884.16862.10877.39
2015-01-15889.65892.61880.69887.85
2015-01-14895.57902.85889.49892.94
2015-01-13881.92899.16878.25898.67
2015-01-09912.70912.70887.05891.53
2015-01-08898.79910.88896.14909.04
2015-01-07895.38904.53887.06889.55
2015-01-06902.13906.66895.41896.90
2015-01-05913.54922.74911.41916.89

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