東証マザーズ コンポジット 日足 時系列データ (2011年)

東証マザーズ コンポジット
 
 
始値 
高値 
安値 
終値 
2011-12-301176.311189.431174.801189.43
2011-12-291169.051173.581163.841173.01
2011-12-281163.281176.611161.251173.11
2011-12-271171.231171.731165.521165.85
2011-12-261184.221186.541171.341172.75
2011-12-221187.951189.091176.691180.76
2011-12-211199.961203.931186.331193.09
2011-12-201172.921191.121171.541191.06
2011-12-191189.551192.331164.181175.50
2011-12-161179.781190.021179.781186.11
2011-12-151189.051190.031169.731169.73
2011-12-141212.771212.771198.991200.53
2011-12-131215.571222.821212.291215.21
2011-12-121219.681229.281219.681226.47
2011-12-091196.231208.931194.531206.66
2011-12-081197.321207.211192.821207.19
2011-12-071184.151203.941181.821203.94
2011-12-061212.101213.401185.441185.99
2011-12-051192.101214.331188.271214.33
2011-12-021170.021184.871168.761184.54
2011-12-011160.121169.881155.711166.86
2011-11-301140.411146.171133.531144.47
2011-11-291141.091142.631135.711142.08
2011-11-281114.411134.181113.371128.70
2011-11-251098.811111.521098.811107.56
2011-11-241110.191111.621099.201102.50
2011-11-221133.571136.131123.201124.28
2011-11-211158.581164.221143.291148.30
2011-11-181145.961159.181141.211158.85
2011-11-171141.601157.361136.511157.23
2011-11-161161.851164.761147.061149.18
2011-11-151179.321181.731160.551161.87
2011-11-141178.951186.631178.601182.69
2011-11-111147.641166.921147.211166.68
2011-11-101143.391143.971127.281142.53
2011-11-091162.951171.661153.381165.46
2011-11-081198.141198.141166.071167.53
2011-11-071198.331206.971195.481202.59
2011-11-041198.171203.071194.661200.43
2011-11-021186.831189.591178.291187.42
2011-11-011228.861229.721202.041202.30
2011-10-311242.651249.991235.101240.62
2011-10-281213.801248.781212.811240.71
2011-10-271192.561196.801185.541196.80
2011-10-261196.651197.561184.711192.40
2011-10-251207.911211.471198.581206.51
2011-10-241186.241203.951185.101203.44
2011-10-211187.911189.261169.021171.92
2011-10-201204.461207.941189.191192.14
2011-10-191216.451217.531198.281204.21
2011-10-181222.411223.861209.431210.02
2011-10-171238.301246.501237.051237.95
2011-10-141234.281238.001220.971224.57
2011-10-131234.221246.561231.931237.51
2011-10-121218.941231.221211.361229.30
2011-10-111209.751229.911209.751220.98
2011-10-071185.291192.641177.851191.83
2011-10-061171.201179.701171.201176.40
2011-10-051188.971194.881156.741158.89
2011-10-041188.561188.561162.801182.02
2011-10-031200.121221.521198.531206.06
2011-09-301203.461210.761194.611207.93
2011-09-291156.951206.181150.431201.89
2011-09-281159.101170.491158.501166.94
2011-09-271138.881158.481138.881151.96
2011-09-261169.251175.071124.891126.32
2011-09-221205.511218.951170.071172.06
2011-09-211233.831233.881210.401217.87
2011-09-201252.831254.891234.141236.39
2011-09-161230.401264.441227.831260.80
2011-09-151231.181237.901219.721223.90
2011-09-141263.471269.781217.541218.09
2011-09-131269.031271.991252.981267.66
2011-09-121267.921277.921256.141259.08
2011-09-091286.451298.791282.041284.40
2011-09-081308.201311.031279.691290.13
2011-09-071299.061302.201289.331295.78
2011-09-061322.951326.001290.011290.96
2011-09-051332.241339.831329.121333.64
2011-09-021344.281349.191334.011340.52
2011-09-011355.181363.771347.621350.16
2011-08-311358.421360.801348.581354.97
2011-08-301351.341359.661347.721357.19
2011-08-291311.731345.071311.731339.99
2011-08-261295.001304.191291.451301.97
2011-08-251293.181296.321279.661291.90
2011-08-241315.181317.981281.101284.69
2011-08-231295.791304.901284.581299.59
2011-08-221320.681336.931285.801288.64
2011-08-191347.231352.451323.831323.83
2011-08-181380.811389.401371.271371.39
2011-08-171355.791380.041350.271379.28
2011-08-161346.741359.311345.581353.39
2011-08-151327.541335.591324.671335.45
2011-08-121328.281332.981304.731310.77
2011-08-111265.611314.401255.571314.40
2011-08-101280.161306.091280.161289.90
2011-08-091217.581259.021163.841256.64
2011-08-081292.251312.881242.681242.68
2011-08-051324.421324.421268.221307.83
2011-08-041368.911378.121348.421351.45
2011-08-031349.441364.681331.401363.84
2011-08-021382.341382.411363.271368.20
2011-08-011369.951398.741369.781393.61
2011-07-291399.841400.851357.551361.94
2011-07-281439.031440.291413.891414.48
2011-07-271448.581454.421445.731453.12
2011-07-261449.501453.691444.941452.42
2011-07-251443.581457.311441.911448.52
2011-07-221450.661450.661433.541437.44
2011-07-211450.701455.741438.881446.28
2011-07-201459.191461.881444.001447.98
2011-07-191442.971465.561442.151454.19
2011-07-151448.381457.441439.661445.46
2011-07-141460.581465.111449.441455.56
2011-07-131428.851459.141428.631459.14
2011-07-121441.011445.301431.481435.43
2011-07-111437.781458.541435.711454.28
2011-07-081422.151436.701419.861435.47
2011-07-071397.281416.541394.101416.30
2011-07-061397.051399.691388.631398.42
2011-07-051396.641397.151386.731391.70
2011-07-041378.491394.341376.971394.18
2011-07-011371.341374.111360.101362.94
2011-06-301372.941373.541364.671368.34
2011-06-291357.451371.451356.161370.40
2011-06-281345.211349.811343.791345.90
2011-06-271344.731347.211336.571336.57
2011-06-241343.891345.941331.751344.09
2011-06-231360.461364.311341.481341.52
2011-06-221356.891361.611354.771361.04
2011-06-211333.031350.461333.031350.28
2011-06-201358.431361.061331.561331.56
2011-06-171371.961376.141352.701356.80
2011-06-161362.661378.741358.441367.89
2011-06-151372.901372.901357.251366.58
2011-06-141379.051380.821365.381365.57
2011-06-131374.091383.331372.941378.03
2011-06-101397.091399.661378.181381.85
2011-06-091399.261408.361391.821394.92
2011-06-081398.231404.471387.371397.18
2011-06-071386.741402.801382.671395.95
2011-06-061369.371390.691368.821385.81
2011-06-031384.891393.861374.461375.37
2011-06-021378.701384.411368.931381.98
2011-06-011393.111402.521390.561400.66
2011-05-311381.761394.361381.071393.12
2011-05-301379.051385.831376.231385.42
2011-05-271364.011379.551362.711377.50
2011-05-261346.241364.081342.131364.08
2011-05-251367.211371.551342.041342.04
2011-05-241335.411364.931332.641364.93
2011-05-231371.421372.261343.911343.91
2011-05-201372.041374.501363.871373.21
2011-05-191385.321392.201367.021368.31
2011-05-181357.691379.051356.721377.86
2011-05-171345.151356.501334.901356.28
2011-05-161382.121382.121358.051358.05
2011-05-131416.931423.271385.871393.33
2011-05-121436.041441.911415.211415.21
2011-05-111440.091445.391430.801444.46
2011-05-101426.651440.501419.101437.91
2011-05-091430.671435.561420.831423.73
2011-05-061423.811430.111418.491424.00
2011-05-021428.101443.111428.101438.53
2011-04-281403.001423.001398.101422.93
2011-04-271405.291414.521394.051400.34
2011-04-261401.071410.181391.571400.77
2011-04-251376.361395.791376.361395.69
2011-04-221342.981369.011342.981369.01
2011-04-211342.631344.381328.101341.35
2011-04-201328.581345.051328.581332.01
2011-04-191309.821324.911307.961322.75
2011-04-181322.831329.251312.591316.48
2011-04-151309.001321.271303.681311.85
2011-04-141290.331304.981286.641304.05
2011-04-131284.311299.311278.961293.23
2011-04-121312.091312.271284.971284.97
2011-04-111306.461321.421304.231321.42
2011-04-081286.241312.751282.511311.34
2011-04-071303.311313.461288.631295.95
2011-04-061309.301314.141289.781302.91
2011-04-051352.991354.201305.771314.23
2011-04-041372.601373.271350.381351.66
2011-04-011387.381395.811370.691372.10
2011-03-311362.531385.621360.571383.18
2011-03-301348.041356.291342.161350.55
2011-03-291308.701346.921303.471338.94
2011-03-281339.481342.211316.561321.74
2011-03-251359.071369.771341.031348.34
2011-03-241355.071363.181336.891348.84
2011-03-231364.331376.781348.211353.78
2011-03-221339.411384.391339.411365.32
2011-03-181239.061315.181239.061315.18
2011-03-171180.721234.391140.781222.20
2011-03-161106.781214.091106.661201.59
2011-03-151211.971212.551030.401092.88
2011-03-141455.851456.081219.521232.12
2011-03-111476.701507.651475.291487.67
2011-03-101535.761536.181494.871501.52
2011-03-091565.601569.261530.531541.31
2011-03-081556.071573.071550.661555.34
2011-03-071575.321576.421543.921555.49
2011-03-041577.081584.001564.731578.28
2011-03-031542.431568.281542.431557.03
2011-03-021519.261550.501517.741531.20
2011-03-011520.521542.001520.521539.63
2011-02-281476.771507.031474.241506.57
2011-02-251437.391465.201436.541464.01
2011-02-241478.381482.551429.341431.97
2011-02-231483.501518.581474.861491.68
2011-02-221535.811538.091499.241507.10
2011-02-211514.001540.581510.581540.43
2011-02-181480.211515.201480.021513.78
2011-02-171478.321490.361473.691476.76
2011-02-161481.621486.771473.381475.67
2011-02-151474.291484.881467.831482.01
2011-02-141469.771477.161467.411472.32
2011-02-101459.501462.681453.701459.15
2011-02-091467.441468.831456.511463.67
2011-02-081453.131465.051442.811465.05
2011-02-071429.571449.141427.231447.00
2011-02-041399.511422.961398.801421.63
2011-02-031413.411416.691395.891400.15
2011-02-021417.321418.341408.761416.35
2011-02-011393.051412.201393.051407.66
2011-01-311401.971405.831380.681386.21
2011-01-281396.071419.421395.941416.72
2011-01-271384.261389.091379.961383.86
2011-01-261384.521392.261380.771380.93
2011-01-251362.631386.131362.631383.62
2011-01-241332.631355.401330.191354.08
2011-01-211395.041396.131319.371330.06
2011-01-201421.311423.351391.711392.45
2011-01-191420.771427.741412.971424.55
2011-01-181432.851436.711411.521414.37
2011-01-171429.771440.481426.881432.52
2011-01-141425.931441.921419.711425.58
2011-01-131387.551433.441387.271426.57
2011-01-121386.361386.931376.041378.32
2011-01-111357.781381.731357.301381.10
2011-01-071344.321355.041342.441352.03
2011-01-061328.091342.131328.091340.39
2011-01-051326.671331.781319.221322.66
2011-01-041313.491328.371313.111327.17

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