東証マザーズCore指数 日足 時系列データ (2012年)

東証マザーズCore指数
 
 
始値 
高値 
安値 
終値 
2012-12-28953.47955.56941.03947.25
2012-12-27941.28957.19939.49952.79
2012-12-26939.52943.83933.83940.05
2012-12-25948.94950.48939.74940.39
2012-12-21954.73956.57942.97945.99
2012-12-20949.77954.64948.48951.71
2012-12-19962.95967.62949.50952.24
2012-12-18970.52974.18962.45965.62
2012-12-17976.67976.73965.44966.15
2012-12-14979.93990.52969.35975.26
2012-12-13985.911002.49981.66983.44
2012-12-12992.68996.00977.16980.30
2012-12-11977.60992.31976.98989.78
2012-12-10979.01985.32971.44975.60
2012-12-07985.91988.43976.86978.67
2012-12-06969.47989.08969.16987.75
2012-12-05949.34967.10945.16967.10
2012-12-04933.28947.10932.05946.08
2012-12-03938.69940.91930.11931.71
2012-11-30940.72947.80937.40941.40
2012-11-29931.74939.28929.71934.60
2012-11-28917.95931.12916.29929.09
2012-11-27904.01915.76903.76915.24
2012-11-26911.06921.34898.19901.11
2012-11-22910.56913.58900.47907.27
2012-11-21913.83920.84905.85906.38
2012-11-20911.06911.06903.61909.52
2012-11-19899.11910.56898.93909.64
2012-11-16899.85903.79892.77895.82
2012-11-15897.33901.73892.99897.39
2012-11-14883.82906.50883.82904.16
2012-11-13895.85903.79884.06890.65
2012-11-12907.92911.49888.84895.61
2012-11-09916.96916.96900.47913.33
2012-11-08921.92936.23917.73925.95
2012-11-07939.06944.17932.08932.08
2012-11-06955.28958.73938.39939.96
2012-11-05950.67957.16941.89949.53
2012-11-02933.68952.24930.54950.02
2012-11-01917.92943.19917.92928.54
2012-10-31914.50919.46907.92913.30
2012-10-30901.51918.97898.56910.99
2012-10-29901.34910.47899.11900.32
2012-10-26899.44912.81891.00899.47
2012-10-25883.02900.49882.91898.51
2012-10-24877.08890.34876.86880.30
2012-10-23875.16885.64871.31883.22
2012-10-22851.83873.12851.28871.75
2012-10-19860.63861.46849.22859.26
2012-10-18856.43865.61852.71861.49
2012-10-17844.87856.98840.69856.48
2012-10-16829.83839.98827.44839.15
2012-10-15832.61837.12825.54828.89
2012-10-12859.86863.55831.29831.29
2012-10-11859.34868.31854.53861.68
2012-10-10861.40871.11855.52862.12
2012-10-09864.84879.61860.94862.81
2012-10-05850.21864.87848.04864.87
2012-10-04826.01850.87825.81849.28
2012-10-03838.00838.99826.23826.61
2012-10-02824.05842.37824.00835.22
2012-10-01821.58826.83817.81822.38
2012-09-28823.94830.66821.58825.43
2012-09-27831.34833.65818.94825.18
2012-09-26825.70840.01822.95836.35
2012-09-25834.84836.27828.04829.33
2012-09-24827.57836.90825.15834.92
2012-09-21829.64836.32827.02829.64
2012-09-20825.81835.17825.59832.44
2012-09-19810.19824.30805.85822.49
2012-09-18818.91818.91806.84808.35
2012-09-14825.92829.25822.18822.62
2012-09-13811.07823.06810.58820.09
2012-09-12794.18812.42793.94812.36
2012-09-11796.05797.98789.81791.96
2012-09-10789.26798.89788.82797.84
2012-09-07790.14793.61781.97787.09
2012-09-06782.77791.27776.91783.21
2012-09-05789.01789.78777.85781.75
2012-09-04784.86797.29784.48789.87
2012-09-03781.01787.80779.44783.73
2012-08-31776.83787.03776.69780.90
2012-08-30801.64801.75781.75782.30
2012-08-29791.16801.67791.16800.57
2012-08-28796.22799.91788.82790.36
2012-08-27793.44796.99792.67794.46
2012-08-24787.75790.86783.84790.36
2012-08-23782.88796.22782.22794.40
2012-08-22788.11788.27781.29784.23
2012-08-21789.32790.03785.11788.35
2012-08-20790.17795.17787.80789.10
2012-08-17782.33790.58781.40787.78
2012-08-16771.60780.57771.55780.43
2012-08-15777.24779.14767.67768.30
2012-08-14779.91782.52776.09778.92
2012-08-13777.30782.94777.02782.72
2012-08-10767.89778.59767.56778.59
2012-08-09776.39778.09769.13770.15
2012-08-08776.50781.45772.46774.57
2012-08-07766.93774.46766.60771.66
2012-08-06762.39771.60761.95768.33
2012-08-03757.38758.24751.88755.38
2012-08-02752.63760.49751.42757.49
2012-08-01746.41754.39746.27752.38
2012-07-31736.04750.34734.97748.50
2012-07-30754.91756.12735.08737.33
2012-07-27779.83780.24744.76752.41
2012-07-26763.77777.90762.53776.34
2012-07-25777.79781.23760.08763.22
2012-07-24779.50787.86770.72781.95
2012-07-23805.41810.47786.18786.18
2012-07-20825.43828.84811.71812.09
2012-07-19826.01831.10826.01827.93
2012-07-18830.44835.03820.81822.40
2012-07-17843.23844.33827.27827.91
2012-07-13820.07842.10819.24840.47
2012-07-12820.97829.89816.63816.63
2012-07-11821.85823.50818.44821.50
2012-07-10830.52834.42815.28821.41
2012-07-09835.17840.47830.38830.49
2012-07-06840.89848.12835.52835.99
2012-07-05839.65845.21835.72838.71
2012-07-04847.21847.49839.15841.13
2012-07-03848.12852.52845.43846.77
2012-07-02852.49854.45842.87843.89
2012-06-29822.51844.27819.57843.80
2012-06-28822.21823.86818.42819.52
2012-06-27826.42826.42818.69819.16
2012-06-26834.70835.17825.98828.13
2012-06-25837.42844.11834.20840.01
2012-06-22814.35832.22813.77830.85
2012-06-21818.97823.09815.69821.74
2012-06-20808.46813.69805.57812.56
2012-06-19799.41807.06795.04801.94
2012-06-18793.06803.78793.06799.63
2012-06-15791.10794.74779.77781.12
2012-06-14788.52794.79786.92787.64
2012-06-13788.05796.55786.95792.67
2012-06-12767.07785.08765.20785.08
2012-06-11765.14780.08764.67778.12
2012-06-08769.38769.90757.11760.08
2012-06-07768.66770.64761.10764.54
2012-06-06748.28764.07742.04762.75
2012-06-05723.83744.90723.83744.35
2012-06-04728.17735.35717.89723.88
2012-06-01764.92767.56742.39742.39
2012-05-31765.11772.51757.11770.53
2012-05-30782.63788.35776.97776.97
2012-05-29771.22781.40769.71779.91
2012-05-28782.69787.86768.99776.53
2012-05-25791.68794.93779.86785.44
2012-05-24780.46788.49779.00787.03
2012-05-23805.27805.93784.89786.73
2012-05-22806.20815.69804.53806.86
2012-05-21803.62811.10797.93800.95
2012-05-18817.87822.98804.39814.68
2012-05-17814.29832.39813.16832.22
2012-05-16795.31825.35794.65814.51
2012-05-15798.72805.63776.56797.87
2012-05-14840.64840.64807.80810.88
2012-05-11879.37879.61845.04848.84
2012-05-10865.64881.51863.83881.48
2012-05-09881.32883.52857.28864.51
2012-05-08880.85894.16874.41888.96
2012-05-07924.45924.45867.57869.55
2012-05-02927.31940.98926.07940.98
2012-05-01934.21936.90925.22927.66
2012-04-27939.68945.10931.93932.15
2012-04-26950.38951.81937.32938.34
2012-04-25940.12949.50940.12946.83
2012-04-24943.40951.65938.39943.26
2012-04-23945.18947.69941.44946.26
2012-04-20948.68951.51946.04946.86
2012-04-19943.01949.75942.13947.80
2012-04-18940.81944.63938.31942.63
2012-04-17924.78937.37924.50937.37
2012-04-16921.61923.07911.63922.68
2012-04-13922.96929.34922.41925.44
2012-04-12919.14922.63913.88920.02
2012-04-11908.30918.53906.54916.39
2012-04-10929.81937.92916.11919.96
2012-04-09925.99929.64922.88927.75
2012-04-06917.35927.22913.39926.59
2012-04-05916.39918.37908.25915.95
2012-04-04927.53934.24922.27923.87
2012-04-03941.11941.33928.76929.75
2012-04-02935.25943.20934.51942.96
2012-03-30925.24931.24919.19931.05
2012-03-29907.94922.00907.86922.00
2012-03-28896.64904.64892.24903.87
2012-03-27897.93901.97892.24894.66
2012-03-26919.36921.91897.27898.56
2012-03-23918.45922.49914.93915.37
2012-03-22905.55922.90904.94922.90
2012-03-21898.37901.86893.06901.42
2012-03-19909.59910.28895.90897.41
2012-03-16910.42916.28907.28910.06
2012-03-15919.66921.06907.45908.16
2012-03-14936.74937.81922.82924.88
2012-03-13937.10941.25929.45930.36
2012-03-12941.99944.88934.90937.43
2012-03-09935.34940.29930.99938.53
2012-03-08936.27937.87925.68928.93
2012-03-07935.31935.31927.25928.63
2012-03-06949.34955.33944.44947.16
2012-03-05948.62958.00947.44950.00
2012-03-02946.67948.24940.15945.71
2012-03-01973.26976.79948.04951.89
2012-02-29988.20990.29967.90971.23
2012-02-28966.09987.07960.23985.61
2012-02-27967.90979.01964.30976.04
2012-02-24948.29957.89941.91957.34
2012-02-23936.44946.64936.11946.26
2012-02-22907.56927.31907.31926.98
2012-02-21892.21907.48891.58899.99
2012-02-20909.95910.56890.75893.75
2012-02-17912.21922.22904.39908.03
2012-02-16917.16921.56909.02912.92
2012-02-15921.45926.54913.00916.28
2012-02-14927.53929.92918.15920.15
2012-02-13931.05931.87924.28928.65
2012-02-10921.80932.83921.36932.48
2012-02-09906.59917.73903.10916.94
2012-02-08897.46908.47897.02906.26
2012-02-07905.58905.58891.61895.21
2012-02-06910.36919.36905.85907.34
2012-02-03895.43899.55891.58896.75
2012-02-02893.92898.65886.85889.18
2012-02-01880.93893.28879.12890.67
2012-01-31887.09888.14873.40883.30
2012-01-30877.17885.94875.07883.09
2012-01-27886.82888.52873.26876.45
2012-01-26895.43895.54883.27891.25
2012-01-25886.38897.55885.88893.20
2012-01-24885.47891.06881.59883.77
2012-01-23865.56884.70865.56883.79
2012-01-20868.80871.33858.11859.07
2012-01-19874.18878.46863.77872.55
2012-01-18861.55874.53857.76871.21
2012-01-17878.38881.46862.48862.48
2012-01-16888.22888.22877.55878.72
2012-01-13895.47898.89888.18891.46
2012-01-12909.04911.33888.20894.27
2012-01-11920.71925.85909.57910.47
2012-01-10939.96940.48915.59920.27
2012-01-06953.46953.46937.10940.18
2012-01-05963.17963.39955.14957.75
2012-01-04962.98965.95960.26962.10

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