東証マザーズ コンポジット 日足 時系列データ (2017年)

東証マザーズ コンポジット
 
 
始値 
高値 
安値 
終値 
2017-10-203224.243227.993202.933220.53
2017-10-193212.253229.373204.813227.37
2017-10-183225.393233.543204.833209.50
2017-10-173231.993241.523209.753222.88
2017-10-163257.193260.753224.533228.14
2017-10-133281.733284.333245.763260.55
2017-10-123268.983286.743266.813282.05
2017-10-113267.173289.573248.713252.67
2017-10-103224.043262.873221.583262.54
2017-10-063214.673218.693200.593210.49
2017-10-053241.713256.293207.603208.35
2017-10-043282.473286.503237.583241.01
2017-10-033293.683297.483257.093271.39
2017-10-023259.143283.593256.673283.07
2017-09-293203.543245.823203.363244.96
2017-09-283200.413205.573184.673203.46
2017-09-273139.873183.803128.003181.28
2017-09-263154.633157.723123.483124.54
2017-09-253153.703182.523153.703163.03
2017-09-223173.873184.373120.913137.65
2017-09-213162.913194.193148.953180.60
2017-09-203168.973172.833140.513146.61
2017-09-193141.373167.873138.223162.50
2017-09-153061.143108.923061.143108.70
2017-09-143132.423144.583079.473080.11
2017-09-133137.653138.553120.173127.36
2017-09-123089.293122.773084.453121.28
2017-09-113039.923084.223039.923058.10
2017-09-083002.623034.862993.163009.74
2017-09-073079.033086.553007.873012.76
2017-09-062993.203077.422961.343057.34
2017-09-053199.393204.553031.773044.18
2017-09-043266.153269.213186.423192.59
2017-09-013281.183304.583270.213288.66
2017-08-313265.683271.623258.513267.84
2017-08-303265.843273.933234.953253.79
2017-08-293233.383249.493218.523245.59
2017-08-283238.403266.453235.923263.91
2017-08-253235.263246.483221.943231.74
2017-08-243208.213232.143188.783222.40
2017-08-233228.843239.483219.133220.74
2017-08-223192.153216.703189.073203.71
2017-08-213231.603236.543186.213191.38
2017-08-183216.423243.133211.543220.33
2017-08-173238.453261.353237.603257.69
2017-08-163175.013235.313168.973232.70
2017-08-153196.173196.693160.683169.44
2017-08-143154.683178.753128.393168.51
2017-08-103229.363256.763190.223200.72
2017-08-093303.473303.743207.643235.77
2017-08-083303.703330.573296.493318.07
2017-08-073334.883336.413293.803294.80
2017-08-043278.353323.543270.983318.30
2017-08-033342.653343.523282.323295.89
2017-08-023292.263346.243291.703342.34
2017-08-013416.353417.053284.793291.79
2017-07-313441.273444.173397.443427.30
2017-07-283514.023517.683447.633452.29
2017-07-273533.793539.693516.013517.38
2017-07-263535.103550.633520.003534.13
2017-07-253514.083540.993510.363523.92
2017-07-243525.063535.103506.493509.39
2017-07-213516.633547.763513.923531.96
2017-07-203505.773523.073498.883502.35
2017-07-193478.693495.673464.163493.96
2017-07-183495.263504.713465.123477.33
2017-07-143496.393505.443474.533481.68
2017-07-133524.803532.123492.033495.88
2017-07-123522.583544.603496.993513.62
2017-07-113497.433521.903489.333520.07
2017-07-103468.643490.043452.693487.78
2017-07-073403.863450.493396.283445.99
2017-07-063447.703452.833405.013421.89
2017-07-053408.113457.673400.793437.33
2017-07-043522.563522.813397.853412.76
2017-07-033522.003534.563509.443509.44
2017-06-303482.503508.893467.493508.12
2017-06-293493.483526.343479.793518.87
2017-06-283536.353539.913459.843462.90
2017-06-273574.613576.553539.043555.50
2017-06-263502.673571.643502.673569.45
2017-06-233599.653605.093453.003489.88
2017-06-223566.813599.303565.483591.88
2017-06-213465.313554.593465.313545.65
2017-06-203502.593504.293465.233465.23
2017-06-193421.653482.763421.653482.54
2017-06-163393.913418.603393.753407.83
2017-06-153365.113390.723336.303383.14
2017-06-143368.783416.433365.043379.89
2017-06-133333.093368.043325.673346.82
2017-06-123351.073369.453312.873340.21
2017-06-093340.663361.143323.463360.89
2017-06-083338.933346.393315.873318.18
2017-06-073285.143336.983284.653334.10
2017-06-063327.253329.103279.773288.84
2017-06-053297.453342.193295.733332.67
2017-06-023325.473329.603289.873295.93
2017-06-013292.233310.673288.023308.45
2017-05-313277.013294.273268.923279.72
2017-05-303262.113276.393227.443271.34
2017-05-293257.573287.943255.523256.56
2017-05-263243.943255.583224.753248.96
2017-05-253230.513242.583213.393237.82
2017-05-243217.623232.063213.413230.11
2017-05-233197.413207.513183.313199.79
2017-05-223160.693190.273160.693187.40
2017-05-193163.063170.843134.693139.14
2017-05-183113.633145.883093.703138.32
2017-05-173177.123186.183159.133167.12
2017-05-163160.323182.773158.033178.21
2017-05-153142.793163.053129.303158.30
2017-05-123173.503176.963145.733147.98
2017-05-113192.343199.853156.453173.87
2017-05-103167.383191.683166.483190.84
2017-05-093150.653162.773141.673149.90
2017-05-083130.003149.163115.313146.29
2017-05-023074.093094.413068.023091.92
2017-05-013057.993075.483053.823069.84
2017-04-283081.533086.913052.923059.03
2017-04-273040.343067.993035.453067.43
2017-04-263016.523042.773009.003030.92
2017-04-252934.382987.052926.572981.26
2017-04-243000.433003.392933.842933.84
2017-04-213034.023038.552992.842994.24
2017-04-203007.363027.942992.513016.71
2017-04-192970.683034.722970.682996.91
2017-04-182982.652997.062954.182977.38
2017-04-172865.412949.932865.402944.02
2017-04-142926.652953.892882.712883.16
2017-04-132871.032957.682856.202946.31
2017-04-122965.522967.962893.552905.53
2017-04-113041.003042.982995.123009.39
2017-04-103065.113090.923055.183058.81
2017-04-073018.463071.122944.983045.18
2017-04-063056.323060.132980.753003.11
2017-04-053072.843110.723024.903075.46
2017-04-043154.673156.573021.003054.87
2017-04-033191.633192.863144.053156.44
2017-03-313185.293206.473173.263179.02
2017-03-303200.933222.013151.243160.42
2017-03-293112.463184.483111.703183.29
2017-03-283075.043108.273072.563100.48
2017-03-273116.713118.443059.713059.71
2017-03-243106.343124.333094.403119.00
2017-03-233077.763112.963072.663099.59
2017-03-223091.153117.133067.803067.80
2017-03-213058.863136.143052.323130.52
2017-03-173132.363137.473058.683071.37
2017-03-163074.473123.033074.473122.49
2017-03-153174.573175.253073.873074.84
2017-03-143188.953190.333171.433182.82
2017-03-133235.563258.873185.763190.80
2017-03-103231.693237.723214.543225.77
2017-03-093210.373213.603202.143207.93
2017-03-083176.363212.733176.363208.59
2017-03-073210.173212.813172.003179.72
2017-03-063188.983210.773178.953207.42
2017-03-033182.593211.933173.343187.82
2017-03-023201.903205.023175.583179.60
2017-03-013145.113178.663121.473175.68
2017-02-283161.653182.613143.803144.65
2017-02-273135.523155.313129.293144.58
2017-02-243102.443150.603102.443136.86
2017-02-233069.843112.803064.473107.99
2017-02-223071.613079.573060.103068.91
2017-02-213059.273072.853058.033066.15
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

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