東証マザーズ コンポジット 日足 時系列データ (2013年)

東証マザーズ コンポジット
 
 
始値 
高値 
安値 
終値 
2013-12-302818.362891.682811.112879.17
2013-12-272834.312840.692781.182808.72
2013-12-262804.862847.282804.862819.13
2013-12-252644.702780.452641.812761.53
2013-12-242703.072705.912642.542645.53
2013-12-202714.282732.512683.032704.38
2013-12-192710.492751.072710.042718.46
2013-12-182667.342714.062663.512689.18
2013-12-172657.702724.772657.702676.25
2013-12-162787.732787.742627.122639.84
2013-12-132843.792850.192796.132801.69
2013-12-122877.942882.522831.962845.80
2013-12-112932.772953.272860.072903.85
2013-12-102925.372998.742911.392957.49
2013-12-092863.392942.852863.252941.47
2013-12-062859.582872.492786.622834.25
2013-12-052811.812928.852811.262871.03
2013-12-042732.592795.032714.842790.36
2013-12-032791.422807.422755.352758.87
2013-12-022700.252784.762700.252780.87
2013-11-292666.902701.332654.372690.98
2013-11-282652.422670.132629.752663.75
2013-11-272675.702686.872624.432631.81
2013-11-262648.502692.682643.722689.73
2013-11-252637.662658.402636.702647.39
2013-11-222644.792666.542600.252625.03
2013-11-212617.252650.342613.572635.44
2013-11-202570.202621.272566.502621.27
2013-11-192567.052569.412527.702562.73
2013-11-182550.342585.162538.742556.36
2013-11-152511.772537.622511.772533.81
2013-11-142501.912535.352492.802497.08
2013-11-132486.592504.552472.942494.68
2013-11-122404.172499.982401.442491.38
2013-11-112503.442513.912412.652416.92
2013-11-082523.982539.432474.192497.60
2013-11-072548.872590.712547.702555.49
2013-11-062574.042584.672537.422540.54
2013-11-052515.582592.422486.822591.59
2013-11-012472.612536.132430.002503.37
2013-10-312527.042560.272448.422462.11
2013-10-302663.302669.372516.502522.81
2013-10-292666.582698.522648.652676.06
2013-10-282703.842714.052664.102668.58
2013-10-252697.142724.032650.182678.98
2013-10-242584.842681.202584.302677.39
2013-10-232668.432685.092592.622602.38
2013-10-222719.792720.242656.202666.88
2013-10-212671.072715.182671.072715.18
2013-10-182619.782668.422617.742649.42
2013-10-172623.112641.272600.652615.23
2013-10-162607.452647.362578.182590.16
2013-10-152609.582639.832605.592626.17
2013-10-112574.192611.782546.762598.45
2013-10-102539.602565.912526.382537.88
2013-10-092387.242524.412374.412514.20
2013-10-082374.532418.202310.032413.70
2013-10-072523.302541.402409.162412.15
2013-10-042504.572519.412448.652517.74
2013-10-032491.412534.632477.042532.20
2013-10-022533.612578.062445.402507.95
2013-10-012581.932631.382523.752530.15
2013-09-302539.902609.892520.702571.18
2013-09-272469.512554.032468.272554.03
2013-09-262337.882452.882337.882452.88
2013-09-252448.082453.762351.152354.17
2013-09-242430.252446.202413.992446.20
2013-09-202413.442453.612402.232438.22
2013-09-192408.842436.612375.952413.58
2013-09-182312.702393.182312.702390.40
2013-09-172276.462310.742272.912297.01
2013-09-132190.412257.852187.112257.85
2013-09-122149.992206.662142.122192.54
2013-09-112071.762169.152063.792145.22
2013-09-102101.802120.612071.222075.13
2013-09-092081.312096.282063.382095.42
2013-09-062097.012106.562037.112051.50
2013-09-052118.692128.962080.342093.93
2013-09-042027.052106.932025.092103.72
2013-09-031959.432026.301959.032026.30
2013-09-021963.661965.541940.961944.40
2013-08-301951.981982.341944.521973.80
2013-08-291950.181980.401932.511940.32
2013-08-281997.301997.301926.611932.76
2013-08-272047.182074.192024.402035.20
2013-08-262038.502067.922027.952055.02
2013-08-232057.062072.802030.602041.40
2013-08-222081.942082.252032.982036.20
2013-08-212125.002132.902069.862097.76
2013-08-202145.112147.772109.482120.47
2013-08-192098.042145.672097.962145.67
2013-08-162046.192096.582039.462081.48
2013-08-152042.812073.092037.322069.13
2013-08-142030.872082.742023.072064.36
2013-08-131956.262033.251900.422024.26
2013-08-122085.822085.821952.431957.75
2013-08-092143.212180.292083.632110.48
2013-08-082167.372212.442115.902130.58
2013-08-072229.132244.372187.142191.55
2013-08-062265.542273.202228.322257.73
2013-08-052207.012284.042193.812270.12
2013-08-022190.062230.342186.262209.93
2013-08-012217.572219.892060.562161.98
2013-07-312335.532335.532223.702227.12
2013-07-302260.602379.692257.732357.94
2013-07-292434.292439.482255.902269.90
2013-07-262452.372483.912421.512447.41
2013-07-252438.462481.322406.872455.50
2013-07-242389.562481.692381.582419.95
2013-07-232376.522402.922369.782395.94
2013-07-222373.452397.302346.262377.89
2013-07-192423.942427.282314.852357.10
2013-07-182385.752446.252370.112425.23
2013-07-172452.532488.042388.002393.73
2013-07-162374.182453.022368.522444.48
2013-07-122316.202354.852302.042354.73
2013-07-112228.662310.722209.672296.11
2013-07-102313.622315.672236.522248.74
2013-07-092327.852335.232241.742322.41
2013-07-082335.492387.302297.542315.63
2013-07-052255.762309.132255.512298.42
2013-07-042240.062278.022202.962230.60
2013-07-032202.742273.222160.172250.16
2013-07-022145.182232.712139.622184.07
2013-07-011992.762115.781991.662115.78
2013-06-281878.771987.721869.091981.39
2013-06-271885.801934.701695.611872.73
2013-06-262111.212116.671854.811862.11
2013-06-252155.192155.192061.382106.64
2013-06-242229.292261.432164.392171.01
2013-06-212191.122211.132117.482211.08
2013-06-202185.642244.472183.442224.04
2013-06-192312.732335.632180.642196.55
2013-06-182244.312313.812243.902279.01
2013-06-172221.142244.112193.592231.92
2013-06-142300.222338.852225.542228.29
2013-06-132290.682343.142234.962259.21
2013-06-122213.832327.632165.332304.07
2013-06-112257.242353.492213.012249.23
2013-06-102052.412254.732051.942249.97
2013-06-072229.762229.831939.872011.44
2013-06-062570.582586.682222.102272.65
2013-06-052658.262749.372576.062614.26
2013-06-042682.942730.272565.332628.95
2013-06-032633.772750.732619.232672.29
2013-05-312663.772714.282608.742659.72
2013-05-302685.822721.742548.342620.67
2013-05-292609.282766.662606.212727.72
2013-05-282478.542574.022475.152572.16
2013-05-272530.372572.942420.232501.69
2013-05-242495.642645.082349.352546.48
2013-05-232720.092827.692454.672454.67
2013-05-222802.342826.852685.142729.05
2013-05-212970.033014.352818.962836.73
2013-05-202894.103031.602891.512955.88
2013-05-172710.242876.152655.882851.98
2013-05-162868.002882.722496.882726.51
2013-05-153180.943192.702812.492900.83
2013-05-142991.943171.072980.223159.97
2013-05-132981.983061.592956.613006.05
2013-05-102946.663002.532827.352962.84
2013-05-093098.793176.932929.692932.23
2013-05-083014.983250.822919.903090.72
2013-05-072744.292998.552743.652992.65
2013-05-022568.262696.982549.092696.98
2013-05-012657.492813.552562.392567.47
2013-04-302435.912641.262435.912626.08
2013-04-262460.782476.772394.522417.07
2013-04-252447.242532.092389.592486.95
2013-04-242295.142446.162293.172426.95
2013-04-232247.952286.562237.992277.14
2013-04-222203.572270.332203.292254.16
2013-04-192116.012173.922113.692173.92
2013-04-182088.752154.752084.162096.52
2013-04-172004.122082.032003.232082.03
2013-04-161960.241997.041947.611985.23
2013-04-151952.571998.731951.841988.21
2013-04-121917.541945.091915.431943.69
2013-04-111945.291956.821893.881918.28
2013-04-101891.861943.991890.131930.97
2013-04-091871.681904.061834.211885.35
2013-04-081822.311867.751822.311867.55
2013-04-051833.591844.571804.451819.17
2013-04-041798.971850.781794.791816.22
2013-04-031809.751847.541809.751815.89
2013-04-021734.551802.951645.781798.05
2013-04-011931.681932.041750.931755.76
2013-03-291897.171936.851895.411932.52
2013-03-281888.111895.811867.101891.29
2013-03-271874.081896.381873.381881.91
2013-03-261854.701879.701851.161869.01
2013-03-251834.351858.361804.891853.80
2013-03-221854.761875.501820.651824.94
2013-03-211869.821871.091846.871859.33
2013-03-191877.211884.841856.171872.79
2013-03-181852.401887.281851.341864.53
2013-03-151838.521853.791828.081841.45
2013-03-141783.651834.911783.651832.61
2013-03-131735.341780.611732.571768.22
2013-03-121747.701789.861704.001736.17
2013-03-111836.191840.801752.021755.34
2013-03-081894.061901.481839.101844.09
2013-03-071883.291914.271876.531885.57
2013-03-061828.961882.551824.181876.54
2013-03-051840.671860.671813.921832.38
2013-03-041818.001847.701813.671837.47
2013-03-011735.811800.431735.161796.60
2013-02-281743.191748.571709.971721.65
2013-02-271679.331749.031679.331737.62
2013-02-261670.341719.251644.431658.59
2013-02-251609.111698.271608.081695.37
2013-02-221551.491600.071543.101588.44
2013-02-211518.831552.191518.661550.16
2013-02-201488.561513.981478.791513.86
2013-02-191466.241491.741466.011479.38
2013-02-181474.451489.391438.591471.03
2013-02-151538.291550.231432.441479.58
2013-02-141507.431544.421505.881530.88
2013-02-131482.931502.421464.001499.35
2013-02-121574.061575.261493.871499.24
2013-02-081610.091621.911572.561576.50
2013-02-071627.641627.641591.231606.12
2013-02-061621.001646.611613.521636.02
2013-02-051600.111639.451598.571611.56
2013-02-041653.421659.991599.901600.14
2013-02-011594.971649.481592.481648.63
2013-01-311601.461608.651554.231595.67
2013-01-301617.671666.401553.011603.73
2013-01-291767.891813.581620.021623.53
2013-01-281655.651767.991655.471761.60
2013-01-251620.141659.601591.941635.71
2013-01-241549.261610.301549.261610.30
2013-01-231524.091595.921515.711545.85
2013-01-221520.081540.141498.061526.19
2013-01-211461.971524.441461.731515.36
2013-01-181448.321456.011441.291453.04
2013-01-171446.151471.681406.561435.73
2013-01-161467.331486.311429.631441.17
2013-01-151386.321467.791384.571464.05
2013-01-111378.671390.921353.761378.30
2013-01-101334.971375.051331.191373.88
2013-01-091313.011328.301312.101327.61
2013-01-081304.491320.221301.201315.46
2013-01-071259.551315.521259.071301.03
2013-01-041227.311247.381227.101245.71

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。 

Twitter