東証マザーズ コンポジット 日足 時系列データ (2012年)

東証マザーズ コンポジット
 
 
始値 
高値 
安値 
終値 
2012-12-281210.501216.861200.951213.75
2012-12-271215.251225.421208.521210.81
2012-12-261215.671228.031205.041211.52
2012-12-251208.211221.921207.471214.38
2012-12-211206.111215.071197.491203.17
2012-12-201207.141222.961202.851206.61
2012-12-191207.951213.231203.031207.20
2012-12-181224.121227.711209.301209.63
2012-12-171220.631226.461211.761222.63
2012-12-141214.891225.311214.001219.27
2012-12-131212.111224.781211.641216.73
2012-12-121214.591217.721203.731208.96
2012-12-111199.141213.651198.981211.68
2012-12-101186.561194.881184.831193.63
2012-12-071180.541189.911180.441185.26
2012-12-061178.111184.451177.811182.26
2012-12-051171.761177.871169.301177.53
2012-12-041162.931175.171161.881174.67
2012-12-031180.771181.981164.491164.49
2012-11-301176.241181.141167.421177.47
2012-11-291181.001190.491173.841173.84
2012-11-281173.391181.321171.561176.45
2012-11-271151.021170.901150.491170.72
2012-11-261154.531157.221143.351144.00
2012-11-221153.881156.141146.511151.36
2012-11-211159.581169.271150.631153.92
2012-11-201153.531158.991148.481155.90
2012-11-191143.531150.891136.541150.89
2012-11-161151.901156.321139.261140.73
2012-11-151139.311153.721133.711149.74
2012-11-141143.131148.011133.551139.11
2012-11-131162.871172.681133.041143.26
2012-11-121150.621165.691147.141160.12
2012-11-091153.061153.461142.891153.32
2012-11-081145.091160.811142.831153.43
2012-11-071156.501159.501147.541150.03
2012-11-061164.731166.811152.131152.40
2012-11-051164.621172.781162.621165.16
2012-11-021141.091162.281140.491161.06
2012-11-011136.951143.511134.581136.13
2012-10-311117.851138.931117.851135.35
2012-10-301118.191124.491110.701116.26
2012-10-291116.591128.111116.391117.77
2012-10-261119.071125.701109.881111.85
2012-10-251113.271119.571109.831118.03
2012-10-241106.071117.981105.001111.31
2012-10-231104.091113.991103.841111.99
2012-10-221083.571100.681081.701098.89
2012-10-191082.541087.041076.661087.04
2012-10-181072.411089.011072.031087.38
2012-10-171078.711087.171066.371067.06
2012-10-161054.061079.021053.381077.07
2012-10-151041.871052.021041.831050.95
2012-10-121056.841059.761037.511038.74
2012-10-111036.791058.771035.421056.67
2012-10-101058.971061.681044.561044.56
2012-10-091055.731071.431054.901063.51
2012-10-051034.811052.041033.911051.35
2012-10-041018.231032.931017.811030.39
2012-10-031012.911020.641010.681016.69
2012-10-021023.631027.181013.201013.85
2012-10-011040.831042.121020.661023.01
2012-09-281030.411041.821029.331041.75
2012-09-271024.111030.641021.951030.64
2012-09-261027.571037.101026.141032.46
2012-09-251042.421042.881031.991036.16
2012-09-241035.771043.981033.111042.90
2012-09-211032.621038.131030.011033.59
2012-09-201032.471048.511031.691032.03
2012-09-191024.201032.931021.831032.74
2012-09-181025.741025.741021.721022.83
2012-09-141033.871036.731027.231028.32
2012-09-131016.171032.131014.971026.77
2012-09-12999.161015.10999.161014.66
2012-09-111001.801003.16995.99996.50
2012-09-10991.051004.10985.751004.02
2012-09-07997.281003.34985.98990.11
2012-09-06996.461003.19985.87989.28
2012-09-05998.411000.33990.28999.00
2012-09-041004.971012.43999.441000.13
2012-09-03995.691004.96993.341002.03
2012-08-31991.85999.96991.61993.99
2012-08-301005.261007.40994.91996.57
2012-08-291005.261011.011003.131008.31
2012-08-281019.131019.851006.861006.86
2012-08-271009.041019.411009.041016.60
2012-08-24999.161007.26998.221005.87
2012-08-23994.251005.54993.831004.35
2012-08-22988.39993.38987.77992.81
2012-08-21989.62990.36983.63987.20
2012-08-20982.16991.41982.16988.13
2012-08-17971.59977.10971.47976.73
2012-08-16959.58969.89959.44969.54
2012-08-15967.97968.44956.43958.18
2012-08-14976.65977.54971.23972.42
2012-08-13974.22977.76972.50977.27
2012-08-10968.79975.94968.40975.15
2012-08-09962.27968.53960.22965.71
2012-08-08967.61973.90962.92963.72
2012-08-07963.81969.34960.84967.42
2012-08-06972.89975.67965.12965.21
2012-08-03979.72979.85962.42968.95
2012-08-02976.78987.62976.70984.26
2012-08-01970.15980.06969.71978.20
2012-07-31957.64975.06953.88974.70
2012-07-30980.91981.54948.47957.25
2012-07-271028.431030.28976.90980.63
2012-07-261008.971027.771008.651027.34
2012-07-251030.601032.171004.081006.82
2012-07-241026.561040.221013.921035.06
2012-07-231074.671076.141033.321033.93
2012-07-201093.281098.821080.501083.18
2012-07-191087.331101.781086.841096.13
2012-07-181082.451091.181081.861083.09
2012-07-171084.761088.141077.681079.90
2012-07-131071.111086.771066.381084.06
2012-07-121072.121082.761070.831074.09
2012-07-111073.861075.521068.391072.11
2012-07-101085.671088.911069.931075.31
2012-07-091087.751098.551086.451087.06
2012-07-061080.721095.991079.761087.07
2012-07-051084.531089.411077.671078.60
2012-07-041089.341091.731078.141084.42
2012-07-031093.771098.311084.731086.99
2012-07-021088.671094.391086.641093.17
2012-06-291058.061078.001055.001078.00
2012-06-281061.161068.071055.901060.96
2012-06-271061.791065.001052.931055.17
2012-06-261062.501064.291051.871063.24
2012-06-251056.651073.521056.651067.01
2012-06-221023.231044.501021.141044.34
2012-06-211026.331036.901026.021035.67
2012-06-201002.771020.381002.281019.50
2012-06-19998.741005.03995.22997.45
2012-06-18993.631005.69993.631002.32
2012-06-15969.99982.01969.97979.60
2012-06-14964.18966.98961.47963.83
2012-06-13965.16974.35964.95966.35
2012-06-12951.08961.06946.78959.82
2012-06-11940.37962.27940.37961.91
2012-06-08945.09945.09929.68933.60
2012-06-07930.76941.26930.75940.47
2012-06-06905.44920.99902.64917.40
2012-06-05871.24898.48870.90897.58
2012-06-04883.66884.18869.36869.36
2012-06-01919.82927.74900.66900.67
2012-05-31917.92927.59913.71927.59
2012-05-30928.64936.29926.54929.30
2012-05-29908.10928.07908.10927.20
2012-05-28927.95928.76905.17912.45
2012-05-25944.50947.66930.77933.94
2012-05-24934.83942.50930.65935.95
2012-05-23974.98975.99940.06940.06
2012-05-22968.03977.30966.86976.67
2012-05-21948.45959.63947.45956.76
2012-05-18971.11971.11952.71955.36
2012-05-17962.74987.83958.59987.59
2012-05-16973.78985.83963.08963.08
2012-05-15993.01993.85935.32971.53
2012-05-141052.701053.261008.631009.91
2012-05-111091.401091.961055.811058.97
2012-05-101075.501096.091075.461095.49
2012-05-091098.761100.941065.811073.23
2012-05-081098.811111.711091.931107.42
2012-05-071167.651167.651090.281091.95
2012-05-021169.491183.611169.491183.61
2012-05-011174.141177.111165.321167.42
2012-04-271184.971188.431174.081175.78
2012-04-261198.861201.311184.771187.41
2012-04-251180.291198.471180.291194.54
2012-04-241181.781189.961175.151177.57
2012-04-231173.831183.171172.121182.94
2012-04-201173.901174.091168.081173.95
2012-04-191166.731177.151166.051176.18
2012-04-181158.881167.541158.821166.86
2012-04-171143.001156.621143.001155.74
2012-04-161152.551152.611141.631144.22
2012-04-131149.291156.241148.431156.24
2012-04-121142.901145.941138.101145.46
2012-04-111133.801140.901130.901138.62
2012-04-101156.081165.661146.781147.52
2012-04-091149.781159.231145.611155.47
2012-04-061148.561156.371144.641155.62
2012-04-051147.451149.551136.601145.98
2012-04-041160.751170.001153.981157.46
2012-04-031176.331176.771160.021163.81
2012-04-021162.971172.711162.631172.27
2012-03-301146.761160.011146.161159.74
2012-03-291128.941145.111128.501144.93
2012-03-281125.691128.031120.731127.63
2012-03-271130.751134.441125.031127.89
2012-03-261157.621160.081132.851133.94
2012-03-231156.021161.351153.381158.63
2012-03-221146.551161.381146.551161.38
2012-03-211139.941146.981139.631144.46
2012-03-191152.391152.661139.391140.64
2012-03-161147.061152.331141.081147.69
2012-03-151157.481158.741141.751144.74
2012-03-141168.461169.301155.991160.35
2012-03-131161.811166.931160.291162.57
2012-03-121158.051167.781157.721160.02
2012-03-091142.041148.551140.381147.63
2012-03-081147.471149.441135.071140.00
2012-03-071140.301145.331135.561143.00
2012-03-061155.141158.161146.141151.67
2012-03-051148.751158.251148.261154.41
2012-03-021141.081145.691134.171145.52
2012-03-011172.161172.731140.701143.36
2012-02-291198.351200.901170.051174.57
2012-02-281197.731204.081183.791202.47
2012-02-271197.351208.241195.681206.54
2012-02-241186.981191.031182.141190.32
2012-02-231177.801187.741173.041186.95
2012-02-221144.701174.711144.301170.73
2012-02-211122.461139.741121.371136.79
2012-02-201140.221140.781118.921123.11
2012-02-171134.801147.231130.941136.08
2012-02-161135.761143.141132.861133.48
2012-02-151138.901144.121134.481135.84
2012-02-141142.171145.141132.631135.22
2012-02-131147.371147.371137.641141.06
2012-02-101143.921150.381143.651149.02
2012-02-091126.851140.111124.651138.56
2012-02-081122.361130.041119.101129.20
2012-02-071129.281129.281115.391117.47
2012-02-061139.541142.881128.411129.49
2012-02-031121.501130.801121.501128.70
2012-02-021121.371125.961118.561118.56
2012-02-011108.081120.071108.081119.41
2012-01-311099.721110.351092.371110.35
2012-01-301106.041107.011090.181096.99
2012-01-271122.841123.001102.441107.38
2012-01-261133.271133.511118.041129.00
2012-01-251132.201138.801129.921134.30
2012-01-241119.991130.421116.841128.07
2012-01-231097.901122.911096.581121.19
2012-01-201096.901100.531089.721092.66
2012-01-191118.411121.461095.261102.56
2012-01-181111.821123.761102.481118.56
2012-01-171139.441141.331111.961112.85
2012-01-161137.301139.791131.951136.55
2012-01-131132.421141.421126.621140.06
2012-01-121151.171156.121125.161133.04
2012-01-111165.701172.381152.451153.66
2012-01-101190.981191.261157.431165.84
2012-01-061201.251202.831187.301190.02
2012-01-051203.821209.101199.271203.10
2012-01-041198.441210.311198.361203.33

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