東証マザーズCore指数 日足 時系列データ (2013年)

東証マザーズCore指数
 
 
始値 
高値 
安値 
終値 
2013-12-302944.953032.662900.423006.52
2013-12-272871.222914.162782.042886.55
2013-12-262872.012931.572834.632838.42
2013-12-252654.012829.442654.012824.12
2013-12-242594.212695.542594.212648.02
2013-12-202581.262610.212549.622573.01
2013-12-192627.502680.092591.582604.29
2013-12-182578.332660.912574.722607.95
2013-12-172505.152636.482503.072596.65
2013-12-162672.642685.162485.112508.32
2013-12-132756.512758.152668.362682.78
2013-12-122790.102818.512719.792777.09
2013-12-112982.152990.332787.542813.37
2013-12-102890.643099.982887.473010.61
2013-12-092655.962909.462652.852909.46
2013-12-062604.782635.442520.422621.39
2013-12-052579.362714.242547.302625.42
2013-12-042487.072544.552460.252537.71
2013-12-032668.912688.152495.192501.61
2013-12-022551.762816.002550.472705.44
2013-11-292454.942546.992449.072543.39
2013-11-282292.642464.162291.302443.09
2013-11-272138.592336.502138.162255.62
2013-11-262035.852156.062034.382150.80
2013-11-251951.802033.461950.512032.42
2013-11-221966.032027.541922.481952.41
2013-11-211903.481956.561902.681953.44
2013-11-201885.461911.181874.101903.11
2013-11-191865.361879.231832.681877.27
2013-11-181789.131848.321787.661848.08
2013-11-151697.811786.691697.811786.69
2013-11-141695.001720.661694.761697.69
2013-11-131677.351699.891671.731695.86
2013-11-121613.031671.791611.811665.44
2013-11-111672.401681.991610.831621.40
2013-11-081700.071711.681663.541669.90
2013-11-071730.191753.641723.411726.76
2013-11-061736.781739.231710.091716.20
2013-11-051708.131737.821700.441736.97
2013-11-011705.451747.291669.771700.19
2013-10-311721.451728.901671.971683.46
2013-10-301791.981792.041729.321738.92
2013-10-291801.641808.661787.491791.92
2013-10-281859.571877.351790.381804.66
2013-10-251832.791860.241825.711837.41
2013-10-241773.701822.331772.901818.51
2013-10-231822.391847.321773.821786.19
2013-10-221820.361821.651793.701818.82
2013-10-211782.621821.091782.011821.09
2013-10-181755.361782.441742.311775.79
2013-10-171756.461770.931738.921742.80
2013-10-161731.171743.541719.901742.74
2013-10-151755.361767.851733.011737.88
2013-10-111725.381749.691724.461744.77
2013-10-101708.081726.001705.251718.30
2013-10-091628.871696.761621.541692.76
2013-10-081612.191655.521591.011652.69
2013-10-071667.951669.861634.041635.02
2013-10-041684.081687.091660.571673.18
2013-10-031678.111704.451677.801696.39
2013-10-021707.101719.961663.771685.62
2013-10-011704.081740.091703.651710.61
2013-09-301681.311708.391679.221700.33
2013-09-271687.281703.901681.371697.93
2013-09-261663.461684.881656.691683.83
2013-09-251720.831722.731677.371679.59
2013-09-241714.731723.291698.421720.76
2013-09-201705.811712.091692.021712.09
2013-09-191723.041724.521702.051706.30
2013-09-181704.641715.351701.741707.35
2013-09-171693.621714.301688.021697.56
2013-09-131661.001688.941658.721688.76
2013-09-121656.261662.291643.581655.33
2013-09-111652.501659.891635.881640.07
2013-09-101656.261660.511623.331644.50
2013-09-091647.091671.711640.621643.39
2013-09-061661.431666.601607.201621.05
2013-09-051687.341694.611656.131663.89
2013-09-041640.131685.431637.731685.43
2013-09-031630.901657.001618.771643.21
2013-09-021592.431640.991581.901617.85
2013-08-301597.411622.041597.411607.69
2013-08-291581.471611.631580.731599.45
2013-08-281600.681604.371578.461580.86
2013-08-271637.491646.531618.901633.36
2013-08-261607.261644.561605.421644.19
2013-08-231606.091622.161588.241595.51
2013-08-221616.681664.691599.941606.09
2013-08-211638.531651.211580.861620.44
2013-08-201691.711698.181640.991641.92
2013-08-191654.911694.361654.781690.36
2013-08-161634.101656.381632.991651.46
2013-08-151643.271656.941630.961651.40
2013-08-141635.021651.831611.081651.83
2013-08-131588.801628.071573.781622.77
2013-08-121656.941656.941580.371584.49
2013-08-091684.821692.081614.901656.88
2013-08-081703.841724.211666.351675.77
2013-08-071704.821739.541680.141724.95
2013-08-061707.661721.011676.881719.17
2013-08-051661.311716.521649.121702.42
2013-08-021636.131668.821634.841659.77
2013-08-011651.891656.691589.481627.76
2013-07-311715.041725.201654.481654.48
2013-07-301650.661728.651650.661714.30
2013-07-291738.991743.421647.271661.43
2013-07-261731.351772.351717.201753.45
2013-07-251697.011744.651696.761726.92
2013-07-241664.321727.541663.091692.27
2013-07-231649.241669.311640.441662.97
2013-07-221627.641663.031624.381651.58
2013-07-191686.611688.331608.931621.42
2013-07-181672.571699.531672.261690.73
2013-07-171641.921679.961639.951676.94
2013-07-161620.011662.291616.801623.45
2013-07-121617.601620.071596.681603.57
2013-07-111566.821603.761562.151602.71
2013-07-101607.331610.461555.011563.87
2013-07-091603.321609.661578.271598.28
2013-07-081642.661662.971572.981591.69
2013-07-051585.351623.511585.171619.02
2013-07-041557.591576.491544.171575.44
2013-07-031561.781579.261525.341570.45
2013-07-021561.411575.261537.711555.37
2013-07-011501.391546.451500.291546.45
2013-06-281418.111492.961416.761492.96
2013-06-271378.781426.491328.661415.10
2013-06-261480.361483.001370.231372.32
2013-06-251487.001490.511440.531472.91
2013-06-241509.651523.261486.201491.25
2013-06-211496.361507.311446.621507.31
2013-06-201506.821544.371505.101523.93
2013-06-191557.851565.981483.251500.18
2013-06-181546.401564.261539.141543.82
2013-06-171511.681542.031506.821532.43
2013-06-141540.251564.201510.091519.07
2013-06-131570.101573.311512.621513.66
2013-06-121541.291599.271512.051584.44
2013-06-111571.521603.411534.711566.22
2013-06-101422.791566.351422.791563.88
2013-06-071456.661456.721332.121398.79
2013-06-061633.391647.421467.361485.10
2013-06-051686.891722.211636.101661.70
2013-06-041673.781690.211620.351681.10
2013-06-031647.371716.381647.371672.79
2013-05-311663.861691.191650.751671.74
2013-05-301705.841717.351630.811651.49
2013-05-291689.841744.311687.441731.82
2013-05-281619.971699.251612.281669.71
2013-05-271685.041685.591590.001641.02
2013-05-241685.901754.711603.541707.50
2013-05-231809.871847.041664.291665.21
2013-05-221845.261849.201777.371813.74
2013-05-211906.381907.121831.351854.98
2013-05-201865.081932.111855.661910.51
2013-05-171754.901850.061713.411843.35
2013-05-161767.821769.361581.011748.99
2013-05-151940.111946.451717.171793.43
2013-05-141847.541918.261839.351917.77
2013-05-131867.481891.421838.301852.89
2013-05-101856.711871.851765.491856.28
2013-05-091962.891987.201827.901833.50
2013-05-081844.891993.481834.001964.49
2013-05-071696.241830.791687.621819.47
2013-05-021574.481657.461568.941655.24
2013-05-011545.741659.741544.011584.70
2013-04-301448.481530.841448.481520.75
2013-04-261516.931516.931445.221451.50
2013-04-251544.011552.631493.051517.42
2013-04-241481.231544.381481.231544.20
2013-04-231470.271484.301459.251475.26
2013-04-221460.301487.071458.331480.55
2013-04-191449.471456.181409.701441.34
2013-04-181433.341496.371429.951436.85
2013-04-171399.241427.241398.991423.55
2013-04-161366.001394.621354.371388.22
2013-04-151350.611382.931346.791380.89
2013-04-121307.711348.461306.781348.46
2013-04-111285.791311.151285.791305.80
2013-04-101250.891275.021249.971275.02
2013-04-091261.601262.101241.911248.18
2013-04-081235.261264.371234.581254.83
2013-04-051247.451256.311229.351233.17
2013-04-041204.851227.751199.001227.44
2013-04-031212.611236.121212.051219.87
2013-04-021156.291210.641137.821191.06
2013-04-011278.531282.221175.061178.51
2013-03-291288.011290.531267.701278.22
2013-03-281296.691305.861275.581290.78
2013-03-271254.091288.501253.911282.90
2013-03-261269.911280.131259.511265.97
2013-03-251227.931292.441225.961278.53
2013-03-221245.791245.911213.841216.98
2013-03-211218.821239.811218.521239.81
2013-03-191183.741211.191183.001205.84
2013-03-181183.431204.361175.431179.37
2013-03-151182.631184.971166.691181.09
2013-03-141153.391185.771144.961185.46
2013-03-131118.801144.471117.261142.07
2013-03-121138.071140.101121.141121.14
2013-03-111174.321174.941139.671143.79
2013-03-081181.891186.761164.601173.15
2013-03-071199.931201.411177.651181.40
2013-03-061159.611195.561155.791191.99
2013-03-051163.061172.721152.651154.26
2013-03-041121.721147.671121.721145.61
2013-03-011095.011117.691095.011116.86
2013-02-281094.491096.861079.931086.12
2013-02-271084.821096.211083.531088.98
2013-02-261071.031088.151064.691074.85
2013-02-251072.081087.591067.961086.98
2013-02-221051.521061.121041.001058.97
2013-02-211035.891058.231035.891049.61
2013-02-201025.361035.331023.021032.13
2013-02-191002.461032.871000.991019.45
2013-02-18989.911002.22976.181001.17
2013-02-151014.071018.13966.33990.58
2013-02-141007.051017.911007.051014.07
2013-02-131024.501024.501001.051010.53
2013-02-121062.941064.821035.181036.50
2013-02-081069.591072.201055.921063.65
2013-02-071079.781082.481065.131073.22
2013-02-061076.081085.251075.281081.01
2013-02-051075.341081.931067.961070.54
2013-02-041082.301084.271069.871077.90
2013-02-011062.231079.531060.141077.01
2013-01-311056.691062.051042.291062.05
2013-01-301047.641060.761045.741055.06
2013-01-291079.071080.301045.641046.11
2013-01-281071.901088.701069.831084.05
2013-01-251067.101068.631055.251059.71
2013-01-241037.001060.141037.001060.14
2013-01-231037.981058.791033.301036.35
2013-01-221044.691049.491022.961039.09
2013-01-211024.411043.861023.121037.12
2013-01-181023.051026.651014.961021.82
2013-01-171025.521033.181001.421015.82
2013-01-161031.951038.291020.351023.05
2013-01-151015.451030.721014.471028.10
2013-01-111003.231010.99995.201009.97
2013-01-101002.961003.36990.77997.82
2013-01-09987.111001.32985.20999.60
2013-01-08998.991002.68981.04986.37
2013-01-07969.101002.16963.44993.63
2013-01-04958.14961.53948.20960.48

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