東証マザーズCore指数 日足 時系列データ (2014年)

東証マザーズCore指数
 
 
始値 
高値 
安値 
終値 
2014-12-303619.403653.473569.523631.97
2014-12-293688.343702.843612.863636.92
2014-12-263604.383710.643597.613693.74
2014-12-253577.883663.993566.563582.88
2014-12-243694.083694.993551.883557.00
2014-12-223834.293838.843656.663714.96
2014-12-193806.823895.953785.153839.98
2014-12-183783.103803.293756.603779.52
2014-12-173743.973800.853732.713739.76
2014-12-163853.463893.733771.903776.79
2014-12-153892.204017.053875.363909.60
2014-12-123908.753908.753866.433890.09
2014-12-113815.923902.493815.923885.94
2014-12-103785.603875.023764.623873.03
2014-12-093880.993906.593818.143834.46
2014-12-084011.134018.423900.503902.61
2014-12-053943.853987.133927.693976.95
2014-12-043964.493969.333916.493931.10
2014-12-034022.174049.423956.363965.97
2014-12-023958.634049.023932.244032.75
2014-12-013931.333981.733924.163967.62
2014-11-283887.193960.343887.193950.04
2014-11-273967.853967.853881.503890.09
2014-11-263938.273990.773933.893974.39
2014-11-253881.623952.893857.053952.89
2014-11-213763.253869.843752.903859.55
2014-11-203874.113903.353801.873817.34
2014-11-193907.163911.143854.943863.59
2014-11-183749.093896.463747.103896.46
2014-11-173879.463907.103753.923764.79
2014-11-143918.763953.973781.853855.74
2014-11-134076.264091.853934.803943.79
2014-11-124164.374178.364094.414109.82
2014-11-114164.824176.544107.944120.23
2014-11-104185.594188.264085.364146.22
2014-11-074291.104325.404208.344218.69
2014-11-064179.904381.774165.114300.31
2014-11-054080.934140.544054.764130.81
2014-11-044033.664188.204031.734092.99
2014-10-313896.924005.963887.593965.80
2014-10-303901.373952.643840.373855.91
2014-10-294038.784074.693902.963933.30
2014-10-283969.224077.813952.334061.35
2014-10-273984.274011.193914.463956.12
2014-10-243990.144012.043946.033958.33
2014-10-233847.283981.513827.283976.19
2014-10-223831.253910.913812.843842.27
2014-10-213940.093946.583766.343783.41
2014-10-203809.843946.953809.043922.41
2014-10-173675.733787.813675.733737.10
2014-10-163677.443761.323609.783643.49
2014-10-153702.533748.113633.333742.36
2014-10-143724.193728.043637.253641.53
2014-10-103797.243843.863677.513797.91
2014-10-093953.313965.363828.073847.96
2014-10-083815.413955.943795.163945.05
2014-10-073971.114004.333863.683880.69
2014-10-063942.543983.293896.113958.51
2014-10-033825.143903.263789.413902.65
2014-10-023771.423850.283715.323789.41
2014-10-013938.203940.583824.713840.25
2014-09-303961.024033.883908.593940.28
2014-09-293967.504019.203918.503993.81
2014-09-263794.613961.263770.753959.79
2014-09-253875.363886.503773.443825.75
2014-09-243912.203920.703799.263846.85
2014-09-224013.394043.923945.113960.16
2014-09-194035.964093.173960.474000.36
2014-09-183878.974120.333813.704019.94
2014-09-173842.333918.933835.783857.38
2014-09-163716.483870.903692.563813.51
2014-09-123735.693841.963691.093711.28
2014-09-113548.603766.403546.343762.79
2014-09-103698.433708.833492.863529.27
2014-09-093743.033791.243716.483720.58
2014-09-083797.243797.243723.453755.51
2014-09-053796.203817.923675.063797.73
2014-09-043858.663898.123767.203793.02
2014-09-033798.343927.373783.173848.14
2014-09-023938.503940.643785.613810.27
2014-09-014012.474014.863926.883936.55
2014-08-293940.033978.643871.763968.91
2014-08-284119.974139.363939.243971.48
2014-08-274154.474195.954092.504141.07
2014-08-264090.784132.574070.964121.07
2014-08-254050.104108.594003.724106.63
2014-08-224040.434079.773997.604025.26
2014-08-214015.844059.343999.324013.08
2014-08-204065.334079.044006.664019.32
2014-08-194030.954067.663913.244067.66
2014-08-184124.864186.103990.573996.44
2014-08-154062.464145.483970.204090.97
2014-08-144173.744243.923928.594083.75
2014-08-134166.104277.934113.854206.11
2014-08-123920.274195.653918.504163.40
2014-08-113655.673894.033653.593885.28
2014-08-083737.163866.373476.593584.57
2014-08-073859.703868.643660.253756.49
2014-08-063913.303982.133710.363883.99
2014-08-054281.544285.153946.153953.80
2014-08-044291.214394.364269.494300.57
2014-08-014131.474336.184032.114289.62
2014-07-313973.384226.423968.484214.86
2014-07-304062.644109.013937.463952.64
2014-07-293848.084037.133815.164010.64
2014-07-283669.063846.063659.033830.89
2014-07-253676.283683.623634.193666.92
2014-07-243695.373714.833655.363678.06
2014-07-233620.613745.363615.353663.50
2014-07-223589.963618.343533.613587.81
2014-07-183550.313600.423509.813587.02
2014-07-173595.523652.183566.103598.83
2014-07-163659.093661.903584.943600.23
2014-07-153648.513653.463581.643651.75
2014-07-143581.453637.433546.033593.38
2014-07-113481.853587.633448.083534.59
2014-07-103571.723657.323519.423545.54
2014-07-093521.373572.523487.973566.89
2014-07-083529.823571.053476.773566.83
2014-07-073512.563585.493495.313542.97
2014-07-043552.823631.193532.393555.33
2014-07-033591.913593.993507.973565.91
2014-07-023607.033653.713574.483609.17
2014-07-013504.793599.683494.333566.89
2014-06-303391.183498.863369.583498.86
2014-06-273352.943451.633269.433374.60
2014-06-263472.493544.383345.363358.08
2014-06-253425.633530.063416.513462.15
2014-06-243455.183571.913455.183479.53
2014-06-233453.583518.193398.283484.60
2014-06-203440.313493.783350.373448.14
2014-06-193562.913586.293420.303438.41
2014-06-183402.873577.293401.893510.85
2014-06-173186.533414.553186.533364.75
2014-06-163212.533256.463170.203200.05
2014-06-133166.343212.233158.143201.52
2014-06-123131.903203.913130.553203.91
2014-06-113080.993199.813069.923168.11
2014-06-103090.173100.693018.773090.78
2014-06-093199.203199.203109.443125.59
2014-06-063162.063175.523099.353169.77
2014-06-053168.913169.643062.093131.22
2014-06-043266.923269.253159.733162.00
2014-06-033079.103260.993027.953260.99
2014-06-022970.443087.112970.443083.26
2014-05-302868.212966.892824.282922.17
2014-05-292719.542829.722719.542814.37
2014-05-282735.382765.972717.582725.41
2014-05-272746.272800.852708.282709.32
2014-05-262709.382804.462689.742766.28
2014-05-232578.582673.352562.492659.40
2014-05-222555.642615.592515.132572.22
2014-05-212405.132559.242399.262541.20
2014-05-202345.482424.892319.112419.51
2014-05-192370.262401.952279.472330.67
2014-05-162322.662376.382313.182368.30
2014-05-152221.962334.902219.752333.73
2014-05-142226.302227.342175.522219.26
2014-05-132223.912236.522210.092216.94
2014-05-122246.492259.702176.012187.94
2014-05-092300.762335.322261.482271.76
2014-05-082351.962371.242299.172315.32
2014-05-072353.682364.812297.092331.53
2014-05-022349.332396.142340.402368.24
2014-05-012258.112374.362229.912366.83
2014-04-302317.642334.652228.132267.11
2014-04-282359.492379.432310.972314.34
2014-04-252386.102433.332362.852376.01
2014-04-242388.732422.142368.122390.02
2014-04-232329.022400.602299.592380.78
2014-04-222406.912439.512305.652319.66
2014-04-212384.882445.572370.632390.81
2014-04-182281.182380.902281.182375.83
2014-04-172316.792353.312272.922288.09
2014-04-162163.962287.482163.222275.86
2014-04-152140.102180.292135.452143.77
2014-04-142120.892165.982102.652102.90
2014-04-112160.412178.582106.452155.51
2014-04-102325.232340.162206.722208.07
2014-04-092269.372340.592269.372298.07
2014-04-082320.152334.472291.272303.14
2014-04-072333.432358.822302.782345.42
2014-04-042406.482415.352352.152366.89
2014-04-032530.732530.732416.022419.39
2014-04-022360.042512.692358.822512.69
2014-04-012377.052395.652321.802332.08
2014-03-312358.632394.422329.332377.42
2014-03-282228.692325.722213.882325.72
2014-03-272137.532252.852086.202249.00
2014-03-262170.202228.992169.102176.25
2014-03-252226.062227.102145.362157.23
2014-03-242210.212268.882187.392251.57
2014-03-202339.062339.062181.212204.64
2014-03-192393.632393.632314.952344.44
2014-03-182384.022440.682364.872389.65
2014-03-172461.542476.532337.342347.56
2014-03-142536.792561.572456.652494.15
2014-03-132581.642606.602544.322569.10
2014-03-122564.022608.922542.792571.73
2014-03-112562.002619.322549.272598.71
2014-03-102498.552559.672485.582554.47
2014-03-072515.992525.412486.322520.82
2014-03-062450.962484.732395.342466.98
2014-03-052470.292500.762442.082449.06
2014-03-042371.602448.512367.142420.00
2014-03-032415.472442.082370.202388.18
2014-02-282381.272451.262360.842445.08
2014-02-272423.732467.842361.752394.36
2014-02-262422.202487.662410.882421.53
2014-02-252446.372476.902426.242440.86
2014-02-242434.932462.892396.262426.91
2014-02-212447.472483.502423.912436.95
2014-02-202452.982510.032407.232418.71
2014-02-192473.142560.182446.322498.43
2014-02-182497.392500.082430.322479.80
2014-02-172406.312518.772288.852504.35
2014-02-142409.122456.402389.032424.88
2014-02-132459.272475.152388.422409.55
2014-02-122505.272526.402472.712475.95
2014-02-102396.852469.782387.742459.94
2014-02-072463.612500.752321.652375.16
2014-02-062277.982461.292277.982424.58
2014-02-052340.892408.022182.022291.78
2014-02-042421.772421.772131.012293.00
2014-02-032604.472604.772473.082476.44
2014-01-312759.682779.352592.922656.21
2014-01-302808.792808.792688.212731.09
2014-01-292785.702869.262785.032855.64
2014-01-282828.702885.942725.602732.99
2014-01-272896.572902.922784.972784.97
2014-01-242885.272983.122859.742926.68
2014-01-232987.893045.002934.142939.82
2014-01-222865.112988.072865.112977.02
2014-01-212918.992951.672868.962881.60
2014-01-202907.502922.902844.042907.87
2014-01-172911.052953.132875.562925.58
2014-01-162943.853019.292919.602939.69
2014-01-152931.692961.442853.322910.37
2014-01-142847.832936.882810.692904.39
2014-01-102927.722946.542887.902890.95
2014-01-092975.182983.312904.942932.73
2014-01-082914.593088.982912.763004.93
2014-01-072937.562964.072833.102883.68
2014-01-063022.653040.422922.162940.55

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