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 
2017-02-203043.573056.743040.183052.94
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
2016-05-203233.043321.213221.743305.95
2016-05-193226.033296.273197.523251.31
2016-05-183455.253478.583123.753191.20
2016-05-173383.313496.463370.793455.31
2016-05-163645.253663.973402.113409.21
2016-05-133603.023669.253548.823651.47
2016-05-123693.493721.843605.863627.60
2016-05-113620.343716.543603.703707.93
2016-05-103662.093673.653600.523619.82
2016-05-093598.383682.843590.233668.21
2016-05-063482.763579.693471.713574.86
2016-05-023367.763459.963331.483434.78
2016-04-283517.573523.453363.013428.15
2016-04-273467.893521.243415.203516.68
2016-04-263578.613613.403370.583448.07
2016-04-253686.453723.773609.663628.95
2016-04-223691.113707.393575.493699.38
2016-04-213650.783727.543640.573712.34
2016-04-203666.813714.243562.313592.45
2016-04-193460.453651.613460.453649.76
2016-04-183349.693422.213330.083399.89
2016-04-153312.783379.203312.783377.77
2016-04-143304.013350.863298.463347.18
2016-04-133189.543263.283182.393262.46
2016-04-123243.753289.933156.573178.92
2016-04-113184.723247.493153.933244.33
2016-04-082978.653163.052976.573141.97
2016-04-072873.603021.942871.703000.90
2016-04-062806.592871.512770.612858.88
2016-04-053006.733018.832834.602845.63
2016-04-042969.523067.842925.823022.20
2016-04-013076.003078.312958.222986.37
2016-03-313071.393091.053052.143073.10
2016-03-303031.873082.173016.343049.09
2016-03-292958.963023.072958.963023.07
2016-03-282909.702966.422903.812954.66
2016-03-252934.132948.512899.202900.59
2016-03-242884.802938.352866.492930.96
2016-03-232899.902939.662889.182893.98
2016-03-222860.882889.382855.092885.25
2016-03-182803.892842.242765.642840.47
2016-03-172907.322921.222806.932825.45
2016-03-162869.122894.092866.072889.07
2016-03-152861.442906.472857.622875.70
2016-03-142864.182880.202844.122856.03
2016-03-112744.792846.852737.922828.33
2016-03-102758.662783.732752.512766.60
2016-03-092723.812743.322695.982734.18
2016-03-082822.962829.332707.302767.01
2016-03-072769.962819.712766.712817.63
2016-03-042729.002775.362722.862757.89
2016-03-032624.682721.922623.202721.65
2016-03-022595.392646.802595.392617.99
2016-03-012518.712564.812518.012564.12
2016-02-292501.082541.382500.962518.87
2016-02-262520.052528.552478.492482.81
2016-02-252487.922513.262487.922501.64
2016-02-242391.452476.642377.662471.17
2016-02-232491.202504.732424.922430.24
2016-02-222382.812474.652381.072468.26
2016-02-192316.302382.052304.122380.02
2016-02-182278.472358.622278.472338.28
2016-02-172206.632274.622189.992233.21
2016-02-162123.932248.472123.222194.60
2016-02-152047.962142.862047.962120.28

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