[1563 東証] マザーズ・コア上場投信 日足 時系列データ

[1563 東証] マザーズ・コア上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-163800.003810.003760.003770.00819830968795
2017-10-133885.003885.003805.003820.00699326821285
2017-10-123855.003880.003850.003880.00598123121760
2017-10-113790.003895.003790.003840.001216546839140
2017-10-103690.003795.003690.003785.001094841035225
2017-10-063705.003705.003670.003695.0026439743105
2017-10-053720.003730.003685.003685.0026559834085
2017-10-043740.003740.003705.003705.00435416220035
2017-10-033770.003770.003730.003745.00411115405095
2017-10-023765.003790.003745.003770.00546720583350
2017-09-293740.003765.003700.003755.00396914833360
2017-09-283750.003755.003720.003750.00349513061070
2017-09-273670.003715.003660.003715.00331012232035
2017-09-263690.003700.003655.003655.00278210207865
2017-09-253700.003720.003700.003705.00312611597745
2017-09-223730.003740.003675.003680.00426015806280
2017-09-213700.003730.003675.003705.00646323993445
2017-09-203705.003705.003650.003655.00807829811385
2017-09-193700.003705.003670.003680.00632923356560
2017-09-153660.003675.003605.003660.00551320060190
2017-09-143720.003720.003660.003665.00301111110710
2017-09-133720.003720.003695.003715.00491418231500
2017-09-123655.003680.003640.003670.00673624646695
2017-09-113635.003690.003620.003635.001130341252365
2017-09-083630.003660.003605.003625.00587221278890
2017-09-073695.003695.003615.003630.00768328013230
2017-09-063650.003740.003625.003665.001097640152560
2017-09-053785.003790.003655.003695.001138742302375
2017-09-043825.003850.003765.003780.00508519324605
2017-09-013865.003875.003850.003855.00340713155310
2017-08-313870.003885.003830.003855.00454117504565
2017-08-303850.003855.003835.003855.0018977293215
2017-08-293810.003840.003810.003830.00394415075880
2017-08-283850.003850.003830.003835.00281210787615
2017-08-253805.003830.003795.003830.0020397777775
2017-08-243785.003825.003740.003795.00924334948820
2017-08-233845.003845.003790.003810.0025879870820
2017-08-223825.003840.003800.003815.00363413873380
2017-08-213835.003880.003825.003830.00763929428925
2017-08-183800.003850.003790.003810.00921335142850
2017-08-173840.003865.003835.003860.00369414246405
2017-08-163825.003840.003810.003825.00346713281965
2017-08-153815.003835.003795.003815.00856932688540
2017-08-143755.003830.003750.003815.001238946952650
2017-08-103850.003880.003810.003820.00818131374030
2017-08-093935.003940.003800.003855.001692165038225
2017-08-083970.004010.003965.003995.00492819645150
2017-08-073945.003975.003940.003965.00534321128965
2017-08-043860.003935.003860.003930.00639124934395
2017-08-033940.003940.003865.003900.001305150788900
2017-08-023890.003960.003885.003935.001263049520270
2017-08-014010.004045.003880.003880.001925275792240
2017-07-314005.004045.003985.004045.00734229412425
2017-07-284100.004105.004025.004035.00664126978975
2017-07-274160.004170.004120.004120.00322413356500
2017-07-264180.004180.004155.004155.0011334721320
2017-07-254170.004175.004135.004160.007933296100
2017-07-244215.004215.004140.004155.00351414656590
2017-07-214175.004290.004175.004215.00410917417555
2017-07-204155.004210.004155.004190.0022629473215
2017-07-194155.004175.004120.004175.00256210648720
2017-07-184130.004145.004100.004145.00758631296220
2017-07-144170.004170.004130.004140.00485620126900
2017-07-134200.004220.004155.004175.00435918235705
2017-07-124290.004290.004200.004210.00823934843835
2017-07-114360.004370.004290.004310.00561424280510
2017-07-104285.004370.004230.004360.00892538602350
2017-07-074150.004265.004150.004260.00444618773280
2017-07-064215.004250.004155.004170.00472219836060
2017-07-054125.004215.004125.004215.001053343819205
2017-07-044340.004340.004185.004195.001411859917415
2017-07-034270.004320.004250.004290.001126848134575
2017-06-304200.004260.004200.004260.001058144689795
2017-06-294280.004320.004230.004290.001394659789025
2017-06-284300.004310.004190.004190.002200593323610
2017-06-274440.004445.004320.004330.001300956538020
2017-06-264385.004460.004345.004450.00738932647740
2017-06-234515.004515.004315.004350.002250199094950
2017-06-224470.004530.004450.004515.001685475845820
2017-06-214375.004460.004375.004420.00921240805550
2017-06-204420.004420.004330.004385.00573225162110
2017-06-194245.004355.004245.004350.00318013751970
2017-06-164255.004300.004250.004255.00416517794885
2017-06-154260.004295.004210.004280.00697729595865
2017-06-144260.004350.004250.004310.00619726572725
2017-06-134270.004285.004215.004225.00615426166210
2017-06-124355.004360.004275.004275.001063645765050
2017-06-094445.004445.004365.004400.00351515480195
2017-06-084490.004490.004405.004405.00312513912755
2017-06-074430.004500.004415.004435.00362916182535
2017-06-064455.004465.004405.004435.00652128950195
2017-06-054395.004490.004390.004485.00995944167155
2017-06-024450.004465.004415.004425.00410518223660
2017-06-014405.004430.004370.004430.0020619106000
2017-05-314355.004435.004355.004400.00340014984765
2017-05-304370.004390.004340.004390.0014016128765
2017-05-294330.004400.004320.004365.00446519506015
2017-05-264315.004335.004270.004310.0017437487155
2017-05-254355.004355.004310.004315.0020728960040
2017-05-244350.004350.004320.004350.00326014144900
2017-05-234255.004335.004255.004315.00347214932740
2017-05-224250.004270.004240.004270.00515621946945
2017-05-194275.004290.004220.004240.00288412277515
2017-05-184200.004280.004200.004260.00826334967315
2017-05-174330.004335.004295.004295.00644727851390
2017-05-164290.004310.004260.004310.00273211709805
2017-05-154200.004275.004185.004275.00865136630280
2017-05-124200.004235.004185.004215.00294512409330
2017-05-114215.004215.004165.004200.00385516165965
2017-05-104145.004205.004130.004190.00951439730305
2017-05-094150.004150.004030.004090.00584924044890
2017-05-084110.004150.004105.004150.00392916209640
2017-05-024030.004090.004030.004090.00498220298375
2017-05-014025.004070.004015.004050.00390815840760
2017-04-283980.004050.003980.004035.00630825426270
2017-04-273960.004010.003930.004010.001371354779480
2017-04-263860.003955.003855.003950.00982838430660
2017-04-253800.003840.003800.003835.0021758327640
2017-04-243830.003845.003780.003805.00347213209040
2017-04-213850.003850.003805.003815.00629524122670
2017-04-203805.003840.003800.003840.00577622096105
2017-04-193775.003820.003770.003795.00277710543590
2017-04-183760.003785.003760.003765.00324012222570
2017-04-173635.003725.003630.003720.00272710043750
2017-04-143675.003725.003625.003685.00647623909725
2017-04-133650.003730.003625.003710.00695325545675
2017-04-123740.003740.003670.003670.00536319809565
2017-04-113860.003860.003750.003785.00317712054500
2017-04-103810.003875.003810.003850.00699926918040
2017-04-073740.003815.003730.003815.00776129311770
2017-04-063710.003770.003705.003725.00521419468970
2017-04-053720.003765.003665.003755.00658824474105
2017-04-043780.003780.003660.003725.00740127443745
2017-04-033820.003825.003715.003780.00450617029055
2017-03-313810.003850.003775.003825.00697726757530
2017-03-303835.003840.003750.003770.00663525294420
2017-03-293700.003785.003700.003785.00577521682140
2017-03-283645.003695.003645.003690.0015675760035
2017-03-273680.003680.003630.003645.0020617539815
2017-03-243670.003710.003670.003700.0022818411740
2017-03-233700.003705.003650.003680.00360313272875
2017-03-223695.003705.003650.003685.00852331365520
2017-03-213560.003715.003560.003715.001082339394865
2017-03-173640.003645.003570.003590.00483917410485
2017-03-163625.003670.003605.003640.00813529556020
2017-03-153705.003715.003605.003630.001378350517200
2017-03-143760.003765.003735.003750.00630123614465
2017-03-133840.003850.003760.003760.00721827524835
2017-03-103855.003855.003835.003850.00384714810355
2017-03-093835.003860.003835.003835.00289011118745
2017-03-083845.003855.003825.003850.00579822291420
2017-03-073860.003860.003820.003825.00446317164930
2017-03-063815.003840.003805.003840.00539420658360
2017-03-033810.003840.003790.003820.00367414040025
2017-03-023825.003825.003810.003810.0016446279965
2017-03-013785.003800.003745.003800.00394214881010
2017-02-283785.003805.003745.003745.00452417116735
2017-02-273765.003785.003750.003775.0011494333565
2017-02-243740.003775.003740.003765.0019257249755
2017-02-233740.003760.003740.003760.0016596216450
2017-02-223775.003775.003740.003755.009803683710
2017-02-213720.003745.003720.003740.008002987010
2017-02-203745.003750.003710.003725.0010754015315
2017-02-173760.003775.003750.003755.009213467355
2017-02-163740.003770.003715.003760.00354413293680
2017-02-153695.003740.003695.003725.00272410134970
2017-02-143715.003735.003690.003705.0023488704420
2017-02-133715.003735.003685.003735.00483017915200
2017-02-103790.003800.003710.003720.00967636129315
2017-02-093800.003800.003735.003740.00276310429715
2017-02-083740.003800.003740.003800.00679825653665
2017-02-073755.003755.003730.003750.008123042080
2017-02-063740.003770.003740.003760.00286110746295
2017-02-033740.003745.003700.003720.00290110793085
2017-02-023740.003780.003735.003755.0022728517785
2017-02-013705.003765.003690.003760.00389314477750
2017-01-313715.003745.003715.003730.0022258302505
2017-01-303745.003775.003740.003755.0019367269260
2017-01-273775.003795.003745.003790.00547220611060
2017-01-263800.003810.003735.003800.00816330948705
2017-01-253690.003760.003640.003760.00917934098865
2017-01-243630.003675.003625.003675.00338512357385
2017-01-233620.003680.003620.003680.00404214768680
2017-01-203640.003655.003575.003655.0024158754590
2017-01-193615.003680.003615.003640.0024268841970
2017-01-183535.003650.003530.003645.00525118878615
2017-01-173605.003605.003560.003590.00343212293355
2017-01-163630.003645.003565.003605.00447416199385
2017-01-133505.003600.003505.003600.00509518154340
2017-01-123525.003580.003500.003520.00349612356180
2017-01-113540.003565.003520.003535.00321211370710
2017-01-103605.003635.003550.003560.00460316541995
2017-01-063600.003640.003565.003605.00960034596140
2017-01-053455.003595.003455.003595.001199442500265
2017-01-043415.003470.003405.003455.00690323787340
2016-12-303370.003415.003345.003375.00905830703755
2016-12-293405.003405.003325.003365.00523017604850
2016-12-283365.003410.003365.003405.0027619364050
2016-12-273370.003400.003365.003365.00501716944080
2016-12-263330.003370.003320.003370.00311610414580
2016-12-223360.003360.003305.003330.00673322449235
2016-12-213430.003440.003360.003365.00349211859805
2016-12-203345.003420.003345.003405.00338511438000
2016-12-193380.003380.003330.003335.00358012035415
2016-12-163400.003415.003345.003385.0023317859260
2016-12-153420.003435.003375.003385.0023978149215
2016-12-143450.003450.003400.003400.00438415044010
2016-12-133400.003445.003385.003435.00440215039090
2016-12-123395.003420.003350.003420.00796026996470
2016-12-093265.003345.003265.003305.00423813979175
2016-12-083285.003300.003265.003280.00422413864735
2016-12-073270.003280.003260.003265.0022307294785
2016-12-063280.003300.003260.003265.0028289264400
2016-12-053255.003320.003255.003265.00527817224035
2016-12-023395.003405.003280.003395.00992633137960
2016-12-013395.003405.003355.003395.0020106806030
2016-11-303330.003420.003330.003350.00312910515440
2016-11-293360.003380.003340.003340.0011673910645
2016-11-283385.003410.003355.003370.0019286514615
2016-11-253425.003425.003330.003380.00472315924190
2016-11-243405.003445.003405.003415.0012864405750
2016-11-223375.003445.003375.003425.00354512055430
2016-11-213445.003445.003385.003410.0014404906660
2016-11-183450.003460.003410.003430.0028959936050
2016-11-173385.003440.003350.003430.00489016646465
2016-11-163330.003390.003320.003390.00517617381225
2016-11-153270.003305.003225.003305.00660721646440
2016-11-143155.003240.003150.003200.0019936379120
2016-11-113270.003280.003165.003185.0025778290040
2016-11-103215.003260.003150.003235.00419513500495
2016-11-093260.003260.003000.003130.001150535855810
2016-11-083265.003315.003230.003235.0022057195725
2016-11-073275.003285.003240.003265.0027408945740
2016-11-043225.003260.003220.003235.00357111537370
2016-11-023390.003390.003260.003290.00577019199525
2016-11-013455.003475.003405.003410.0021197265995
2016-10-313495.003495.003450.003450.004551579760
2016-10-283490.003490.003450.003470.0011283918150
2016-10-273495.003500.003445.003485.0017195975940
2016-10-263475.003495.003460.003490.0011023832860
2016-10-253480.003485.003445.003465.0017205954930
2016-10-243480.003505.003460.003460.0022637870035
2016-10-213535.003550.003500.003500.0017286105260
2016-10-203535.003545.003505.003535.0023988458320
2016-10-193530.003530.003495.003520.0011043880695
2016-10-183500.003530.003440.003530.00331011520105
2016-10-173500.003525.003500.003520.0023118120725
2016-10-143410.003510.003400.003505.00481716742875
2016-10-133430.003430.003410.003415.004571562095
2016-10-123395.003450.003380.003415.00298210224125

   ※ 株式分割・併合等による価格修正はしていません。

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