東証マザーズ コンポジット 日足 時系列データ (2015年)

東証マザーズ コンポジット
 
 
始値 
高値 
安値 
終値 
2015-12-302601.192635.002600.172634.16
2015-12-292555.002603.102536.982595.58
2015-12-282484.482564.062484.482559.22
2015-12-252461.302480.782440.932455.91
2015-12-242554.452558.442471.582473.79
2015-12-222577.562592.092549.932549.93
2015-12-212576.372590.302547.692576.16
2015-12-182638.292656.712593.332598.27
2015-12-172653.142667.562641.322649.41
2015-12-162625.172637.792609.652630.45
2015-12-152678.532693.872575.792590.05
2015-12-142637.102669.432616.362666.49
2015-12-112655.802687.862655.342679.90
2015-12-102599.092678.482599.092650.44
2015-12-092638.502659.582614.372623.01
2015-12-082686.742693.752641.602659.10
2015-12-072664.222702.392662.282687.85
2015-12-042623.732639.632622.092629.89
2015-12-032652.292671.262651.772661.63
2015-12-022600.052664.642599.262653.60
2015-12-012581.302617.342581.302603.57
2015-11-302575.242581.482560.342571.85
2015-11-272578.712583.122566.972567.54
2015-11-262529.202590.622528.082581.29
2015-11-252504.682516.582491.362514.85
2015-11-242469.012505.632469.012504.02
2015-11-202433.202460.692429.952452.43
2015-11-192401.032440.222401.032440.22
2015-11-182352.162392.862350.082384.93
2015-11-172344.042348.082335.162342.25
2015-11-162302.672334.652291.562325.72
2015-11-132325.132338.392310.642338.39
2015-11-122358.702362.282343.262344.68
2015-11-112353.182375.102352.342369.14
2015-11-102306.352347.812306.262345.43
2015-11-092349.092349.092318.012322.80
2015-11-062318.252345.522311.092341.32
2015-11-052342.842345.352304.552315.36
2015-11-042384.132392.212352.712352.71
2015-11-022390.362396.132378.412387.90
2015-10-302384.962409.492378.682398.79
2015-10-292380.162390.642366.622383.42
2015-10-282375.842387.932364.382366.98
2015-10-272387.072394.222368.492368.49
2015-10-262365.832395.782364.942385.75
2015-10-232358.912362.452346.602349.55
2015-10-222339.292353.662335.042341.01
2015-10-212343.382346.512331.392338.65
2015-10-202373.322378.492337.342349.56
2015-10-192387.122387.122367.342368.11
2015-10-162388.652402.732383.892385.51
2015-10-152345.192386.732344.052381.69
2015-10-142399.752400.272361.202364.84
2015-10-132392.732421.152392.732411.90
2015-10-092371.632388.312361.572387.89
2015-10-082386.592402.022362.922364.86
2015-10-072370.512379.632349.632379.05
2015-10-062407.282418.142369.562369.79
2015-10-052351.472395.222351.472384.06
2015-10-022283.332330.922283.332328.23
2015-10-012292.602305.072282.852297.56
2015-09-302255.662285.772246.762277.70
2015-09-292282.262283.062217.522228.65
2015-09-282275.512314.182266.332314.18
2015-09-252247.612267.492214.602267.49
2015-09-242272.732273.982245.592245.59
2015-09-182294.032309.752285.122307.03
2015-09-172283.722303.482269.202303.04
2015-09-162305.632306.222265.872271.80
2015-09-152312.312333.492286.702289.23
2015-09-142343.142356.492277.552307.28
2015-09-112274.992350.352274.992326.90
2015-09-102208.092277.652190.052275.46
2015-09-092146.012248.212146.012248.21
2015-09-082168.692190.672101.352102.46
2015-09-072141.612198.272103.312165.91
2015-09-042290.152290.312138.382173.99
2015-09-032307.102338.022283.492292.16
2015-09-022255.632315.072221.282271.36
2015-09-012408.352408.352298.302301.73
2015-08-312395.392430.792360.622424.28
2015-08-282372.312418.392372.062407.73
2015-08-272320.742370.462318.782337.83
2015-08-262167.182294.932167.182291.39
2015-08-252152.352318.251996.642137.08
2015-08-242455.972455.972187.262194.26
2015-08-212565.082565.342500.192506.52
2015-08-202620.632641.912614.422614.99
2015-08-192676.972679.122632.752639.56
2015-08-182627.782683.942627.782683.71
2015-08-172663.482663.752623.282627.85
2015-08-142699.032701.692664.972670.77
2015-08-132730.692732.732683.122694.65
2015-08-122782.282785.192723.752744.86
2015-08-112784.322810.542771.882803.66
2015-08-102759.232777.392757.012775.73
2015-08-072764.122774.122755.412760.02
2015-08-062798.362798.912764.332764.33
2015-08-052772.472796.842767.232791.04
2015-08-042784.872791.092770.492774.95
2015-08-032843.522845.902793.192793.19
2015-07-312825.632859.392821.922859.07
2015-07-302857.432857.432821.572826.80
2015-07-292905.602907.692849.742851.66
2015-07-282847.362909.682832.052893.20
2015-07-272935.652939.362882.922887.95
2015-07-242945.792954.532927.542953.59
2015-07-232969.742984.532955.092961.74
2015-07-222958.122979.332946.772973.70
2015-07-212977.932993.432974.952974.95
2015-07-172926.312959.352919.112959.35
2015-07-162899.092929.172892.602928.61
2015-07-152916.792922.202890.252897.95
2015-07-142850.882913.962850.882907.61
2015-07-132765.012823.302763.262814.21
2015-07-102797.812811.902736.222740.44
2015-07-092765.412800.472549.082796.35
2015-07-082952.722953.262784.812821.40
2015-07-072958.842973.432954.832962.95
2015-07-062952.552985.612908.162928.46
2015-07-033004.233005.882965.862989.97
2015-07-023039.093046.643000.833005.10
2015-07-012950.153015.072947.953015.07
2015-06-302904.032937.092904.032928.49
2015-06-292938.292951.482875.302900.67
2015-06-263018.773020.152980.802999.99
2015-06-253041.923052.593010.813025.89
2015-06-243031.813068.113026.653047.88
2015-06-233027.853039.693007.473020.16
2015-06-222964.793009.352964.743006.94
2015-06-192960.642968.752939.782958.62
2015-06-182936.602954.012922.582943.27
2015-06-172921.022932.612918.952930.99
2015-06-162949.662965.362908.132908.57
2015-06-152931.402953.542922.922948.87
2015-06-122898.142929.942888.012929.62
2015-06-112873.832904.792862.972895.61
2015-06-102820.312874.762820.312859.57
2015-06-092829.102829.832803.842810.77
2015-06-082852.722861.222838.672841.91
2015-06-052864.412871.132844.042853.40
2015-06-042864.432881.682863.622874.34
2015-06-032851.882860.222848.392853.45
2015-06-022868.862876.412851.852861.50
2015-06-012836.842870.632836.492863.45
2015-05-292796.302840.992792.382840.99
2015-05-282849.422854.052796.482796.48
2015-05-272816.602841.522815.682840.54
2015-05-262860.652860.652815.462828.39
2015-05-252852.562873.222848.762858.04
2015-05-222822.922832.622812.132831.91
2015-05-212801.342851.222801.342817.82
2015-05-202789.662807.132788.922803.01
2015-05-192712.152779.912705.262779.91
2015-05-182722.782729.592703.632708.61
2015-05-152703.782715.332694.752714.36
2015-05-142696.422708.252693.652705.89
2015-05-132704.832731.382692.482692.48
2015-05-122700.462704.012689.132702.80
2015-05-112707.442710.312690.652696.34
2015-05-082666.052696.282664.962694.71
2015-05-072651.582664.542647.632661.07
2015-05-012680.112682.482641.962664.01
2015-04-302718.492744.462678.932698.25
2015-04-282729.172734.322718.472723.87
2015-04-272746.112755.372730.132733.86
2015-04-242720.132750.872719.522746.18
2015-04-232742.002743.212709.322714.86
2015-04-222714.662741.242711.582737.58
2015-04-212721.702732.392703.662707.83
2015-04-202716.212737.462707.322710.57
2015-04-172764.072771.952736.822741.72
2015-04-162767.622769.542732.662766.91
2015-04-152752.212767.132748.062756.21
2015-04-142719.242761.052715.252748.71
2015-04-132686.462712.982679.872712.37
2015-04-102671.682679.522653.952678.60
2015-04-092678.862693.342663.312669.89
2015-04-082650.132680.032649.032675.79
2015-04-072629.202638.222623.392638.22
2015-04-062579.582617.172575.332617.17
2015-04-032600.232606.252580.792588.89
2015-04-022594.562615.022593.602599.08
2015-04-012611.712614.002578.272589.41
2015-03-312582.902608.242577.002608.12
2015-03-302575.912582.902566.172570.98
2015-03-272543.032600.222543.032565.50
2015-03-262587.302595.662554.982554.98
2015-03-252620.832627.642597.182605.75
2015-03-242598.272617.222594.282615.60
2015-03-232606.902609.302593.552597.80
2015-03-202536.182604.112531.962594.28
2015-03-192533.802542.092515.782535.29
2015-03-182541.732542.962522.872537.11
2015-03-172563.762568.702540.702545.23
2015-03-162575.892580.902554.752559.44
2015-03-132581.292588.292572.662580.46
2015-03-122570.092588.792568.292569.69
2015-03-112514.682570.492511.222565.05
2015-03-102560.432564.932528.452536.02
2015-03-092571.922576.082551.422551.68
2015-03-062582.952594.632579.702586.89
2015-03-052573.052596.602573.052580.59
2015-03-042539.602592.442520.132577.49
2015-03-032602.422604.182545.952552.20
2015-03-022617.262619.502598.472599.96
2015-02-272594.352620.642594.132612.53
2015-02-262599.452604.952593.152593.43
2015-02-252598.122608.612593.232601.78
2015-02-242609.102616.092595.732596.53
2015-02-232610.402620.902603.932607.56
2015-02-202607.452609.532591.502598.15
2015-02-192605.152611.862594.582601.83
2015-02-182577.292595.762573.732594.26
2015-02-172568.132588.102563.682569.30
2015-02-162576.062576.672553.292563.42
2015-02-132608.882611.372571.132577.68
2015-02-122628.332630.272611.302622.93
2015-02-102603.282631.352603.282626.28
2015-02-092606.702609.472571.732601.96
2015-02-062594.922606.882577.252593.95
2015-02-052603.702610.272583.032587.58
2015-02-042589.022614.382586.562613.91
2015-02-032620.852634.482568.422576.04
2015-02-022612.092628.182596.052613.59
2015-01-302626.602630.892604.932624.33
2015-01-292636.422656.652615.822615.82
2015-01-282603.582648.732603.582645.48
2015-01-272621.712627.502611.762613.30
2015-01-262588.482629.732588.482625.65
2015-01-232601.622603.662576.772586.70
2015-01-222621.822627.162581.482589.16
2015-01-212633.192644.252607.472612.98
2015-01-202620.082649.082618.992636.21
2015-01-192612.942625.792588.072624.34
2015-01-162615.762622.702557.742602.87
2015-01-152638.652647.362612.342634.05
2015-01-142656.972677.912638.412648.22
2015-01-132616.022667.282605.272665.84
2015-01-092707.272707.272631.402644.53
2015-01-082665.482701.722657.712696.32
2015-01-072655.422682.572631.012638.00
2015-01-062675.472689.022655.702660.06
2015-01-052708.942736.422703.262719.42

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