東証マザーズ コンポジット 日足 時系列データ

東証マザーズ コンポジット
 
 
始値 
高値 
安値 
終値 
2017-05-263243.943255.583224.753248.96
2017-05-253230.513242.583213.393237.82
2017-05-243217.623232.063213.413230.11
2017-05-233197.413207.513183.313199.79
2017-05-223160.693190.273160.693187.40
2017-05-193163.063170.843134.693139.14
2017-05-183113.633145.883093.703138.32
2017-05-173177.123186.183159.133167.12
2017-05-163160.323182.773158.033178.21
2017-05-153142.793163.053129.303158.30
2017-05-123173.503176.963145.733147.98
2017-05-113192.343199.853156.453173.87
2017-05-103167.383191.683166.483190.84
2017-05-093150.653162.773141.673149.90
2017-05-083130.003149.163115.313146.29
2017-05-023074.093094.413068.023091.92
2017-05-013057.993075.483053.823069.84
2017-04-283081.533086.913052.923059.03
2017-04-273040.343067.993035.453067.43
2017-04-263016.523042.773009.003030.92
2017-04-252934.382987.052926.572981.26
2017-04-243000.433003.392933.842933.84
2017-04-213034.023038.552992.842994.24
2017-04-203007.363027.942992.513016.71
2017-04-192970.683034.722970.682996.91
2017-04-182982.652997.062954.182977.38
2017-04-172865.412949.932865.402944.02
2017-04-142926.652953.892882.712883.16
2017-04-132871.032957.682856.202946.31
2017-04-122965.522967.962893.552905.53
2017-04-113041.003042.982995.123009.39
2017-04-103065.113090.923055.183058.81
2017-04-073018.463071.122944.983045.18
2017-04-063056.323060.132980.753003.11
2017-04-053072.843110.723024.903075.46
2017-04-043154.673156.573021.003054.87
2017-04-033191.633192.863144.053156.44
2017-03-313185.293206.473173.263179.02
2017-03-303200.933222.013151.243160.42
2017-03-293112.463184.483111.703183.29
2017-03-283075.043108.273072.563100.48
2017-03-273116.713118.443059.713059.71
2017-03-243106.343124.333094.403119.00
2017-03-233077.763112.963072.663099.59
2017-03-223091.153117.133067.803067.80
2017-03-213058.863136.143052.323130.52
2017-03-173132.363137.473058.683071.37
2017-03-163074.473123.033074.473122.49
2017-03-153174.573175.253073.873074.84
2017-03-143188.953190.333171.433182.82
2017-03-133235.563258.873185.763190.80
2017-03-103231.693237.723214.543225.77
2017-03-093210.373213.603202.143207.93
2017-03-083176.363212.733176.363208.59
2017-03-073210.173212.813172.003179.72
2017-03-063188.983210.773178.953207.42
2017-03-033182.593211.933173.343187.82
2017-03-023201.903205.023175.583179.60
2017-03-013145.113178.663121.473175.68
2017-02-283161.653182.613143.803144.65
2017-02-273135.523155.313129.293144.58
2017-02-243102.443150.603102.443136.86
2017-02-233069.843112.803064.473107.99
2017-02-223071.613079.573060.103068.91
2017-02-213059.273072.853058.033066.15
2017-02-203043.573056.743040.183052.94
2017-02-173039.253052.983017.203042.25
2017-02-163048.563061.263041.813045.72
2017-02-153027.493047.413024.883043.24
2017-02-143004.703038.832995.353029.16
2017-02-132982.223009.572962.702995.58
2017-02-103007.223013.722973.362980.55
2017-02-092994.943009.892981.562985.98
2017-02-082963.523002.762963.523000.33
2017-02-072963.692971.832949.042961.06
2017-02-062958.332970.482947.662967.69
2017-02-032938.422959.632916.572941.74
2017-02-022951.392971.392932.412933.71
2017-02-012938.462957.552922.872941.05
2017-01-312950.902968.882943.562950.31
2017-01-302952.592980.022950.912973.53
2017-01-272964.342964.922936.552942.96
2017-01-262969.722978.372960.952961.69
2017-01-252932.242948.582926.442947.86
2017-01-242888.282909.162883.492906.70
2017-01-232885.972894.322879.832887.14
2017-01-202870.462884.282863.642881.30
2017-01-192901.932905.522866.602866.60
2017-01-182851.852887.212839.872885.83
2017-01-172890.922900.412861.482866.41
2017-01-162911.092929.032882.342886.66
2017-01-132854.472907.572853.622905.67
2017-01-122891.962900.482848.232859.11
2017-01-112938.032945.292897.492897.58
2017-01-102934.602953.092916.002932.12
2017-01-062906.092929.172903.402915.42
2017-01-052849.912916.092849.702914.31
2017-01-042824.372848.772821.492836.85
2016-12-302749.832813.562749.832801.20
2016-12-292775.072778.792736.472767.02
2016-12-282761.692791.072759.992787.81
2016-12-272738.382764.042738.382754.91
2016-12-262687.692735.772686.872733.20
2016-12-222726.622726.622680.972689.26
2016-12-212766.322766.852728.462728.46
2016-12-202733.412761.802732.452758.91
2016-12-192754.672756.732730.572735.45
2016-12-162772.472788.102754.622758.06
2016-12-152780.562786.632750.722767.40
2016-12-142810.012822.802767.322767.91
2016-12-132729.972793.912729.512793.54
2016-12-122709.482752.812704.532736.96
2016-12-092632.552688.252629.862686.23
2016-12-082665.712680.602638.142638.14
2016-12-072673.992680.752659.382668.18
2016-12-062700.722712.562672.412672.41
2016-12-052688.472704.002682.272684.76
2016-12-022732.252735.252679.722697.28
2016-12-012749.262761.052726.582735.39
2016-11-302742.972758.982736.162742.76
2016-11-292732.142755.152725.382739.79
2016-11-282710.742740.492701.632738.91
2016-11-252741.862746.592693.062710.90
2016-11-242777.592778.322746.022747.51
2016-11-222750.492768.602738.672764.92
2016-11-212744.572757.392731.422747.89
2016-11-182747.852755.052721.122729.86
2016-11-172685.972736.302683.862735.57
2016-11-162642.212699.292638.992695.90
2016-11-152590.702637.752552.572634.34
2016-11-142554.012596.252550.892587.34
2016-11-112611.532614.392550.872560.03
2016-11-102512.072605.212509.822596.31
2016-11-092611.322621.172376.682467.06
2016-11-082633.322643.122603.762604.82
2016-11-072615.982631.272579.652618.45
2016-11-042627.562628.732582.132595.05
2016-11-022714.622718.622636.522654.20
2016-11-012780.842782.732744.362744.36
2016-10-312779.252797.872775.252781.50
2016-10-282783.912788.022758.932780.35
2016-10-272791.612792.752772.622781.78
2016-10-262779.232810.222779.232790.84
2016-10-252823.902824.722775.862783.81
2016-10-242844.952852.912821.312823.91
2016-10-212854.432876.692835.512835.51
2016-10-202857.142865.632840.232842.83
2016-10-192827.972856.682827.162855.17
2016-10-182804.142825.332802.712824.13
2016-10-172789.402803.672769.022802.97
2016-10-142790.242803.422779.042789.60
2016-10-132798.782805.562780.872791.79
2016-10-122808.542820.802793.582795.89
2016-10-112842.022849.062821.662823.46
2016-10-072853.102853.832827.972832.55
2016-10-062870.442873.922851.462863.38
2016-10-052850.142860.272840.742858.10
2016-10-042845.582852.522830.032845.18
2016-10-032833.852845.442820.562831.69
2016-09-302824.862837.142813.672821.86
2016-09-292861.622862.552830.752853.03
2016-09-282822.972851.412820.542849.01
2016-09-272780.532812.602757.082812.60
2016-09-262825.282839.002800.342801.96
2016-09-232744.622809.782743.862809.78
2016-09-212690.672728.302683.672728.30
2016-09-202694.852709.432687.212688.83
2016-09-162709.522720.352695.072708.67
2016-09-152720.582741.462687.082698.02
2016-09-142784.242788.472720.682731.09
2016-09-132808.792821.742795.502803.55
2016-09-122835.352861.212784.152788.20
2016-09-092838.652878.762823.102877.48
2016-09-082842.422848.592806.312830.44
2016-09-072775.062844.362772.412842.94
2016-09-062770.792793.082768.052791.97
2016-09-052725.952767.262723.102764.34
2016-09-022699.372729.092697.142707.58
2016-09-012692.482707.262681.312705.84
2016-08-312683.372691.782661.292686.86
2016-08-302671.032686.122657.832674.75
2016-08-292678.632682.392659.402665.66
2016-08-262702.512704.332657.612657.61
2016-08-252726.942728.402702.332704.10
2016-08-242711.432720.542695.672718.96
2016-08-232680.492726.152670.432705.84
2016-08-222722.772723.052679.512684.84
2016-08-192706.772726.472692.472715.79
2016-08-182743.512753.892691.472704.19
2016-08-172812.892820.932763.892765.85
2016-08-162816.752854.482774.652817.35
2016-08-152789.212821.792787.352814.04
2016-08-122723.982796.372713.502796.37
2016-08-102685.742730.502680.202717.66
2016-08-092651.862684.382639.102681.28
2016-08-082729.242729.242641.782647.97
2016-08-052761.212790.982725.002732.48
2016-08-042775.462798.642730.092749.26
2016-08-032844.742852.152751.512756.80
2016-08-022802.352866.292802.042853.40
2016-08-012729.962812.242722.682798.24
2016-07-292708.252746.962632.652744.00
2016-07-282750.752752.172710.552712.94
2016-07-272769.542793.412753.042753.04
2016-07-262762.582783.882733.812740.90
2016-07-252765.872815.882745.002774.38
2016-07-222765.832803.222729.152761.54
2016-07-212810.482821.652779.512791.55
2016-07-202804.312841.512770.532789.86
2016-07-192793.022813.212715.082807.82
2016-07-152923.102926.422812.172826.16
2016-07-142952.472987.822930.082945.82
2016-07-133013.673013.752939.402962.39
2016-07-122984.563006.092972.062974.80
2016-07-112930.772963.672916.402948.21
2016-07-082920.072945.872810.212874.26
2016-07-073043.313070.192927.252930.71
2016-07-063061.653061.842962.833024.76
2016-07-053160.453167.953098.703117.63
2016-07-043092.393162.233088.573161.00
2016-07-013059.713083.323036.563083.19
2016-06-303009.263093.183009.263029.94
2016-06-292924.882998.152924.882960.91
2016-06-282757.062881.262746.252873.51
2016-06-272695.502838.522689.762802.22
2016-06-242966.163017.662481.352669.59
2016-06-232862.062923.992853.822912.00
2016-06-222955.492970.392876.052890.56
2016-06-212926.962981.952905.492967.12
2016-06-202873.302967.692868.232935.13
2016-06-172908.092957.112799.702833.45
2016-06-163054.393070.292832.472853.41
2016-06-152964.333078.852933.123071.39
2016-06-143278.103278.702964.012975.51
2016-06-133426.933426.933313.153324.27
2016-06-103496.323515.183460.493476.93
2016-06-093456.863539.643451.643468.61
2016-06-083403.483442.693393.163441.72
2016-06-073378.313409.433366.873390.68
2016-06-063326.753357.823300.533353.99
2016-06-033295.633378.483295.633377.14
2016-06-023350.293379.273252.213293.39
2016-06-013406.013433.673339.673351.04
2016-05-313433.023435.093372.473419.58
2016-05-303340.533417.593340.533417.53
2016-05-273320.233367.443302.843313.70
2016-05-263361.243363.673241.413320.82
2016-05-253448.653469.883366.733377.19
2016-05-243440.303484.813392.933420.79
2016-05-233340.463445.573336.593443.38

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