[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 
2017-05-234255.004335.004255.004315.00347214932740
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
2016-10-113440.003450.003435.003440.0016155557710
2016-10-073475.003475.003405.003440.00320110992575
2016-10-063455.003490.003450.003465.0028689936065
2016-10-053430.003450.003390.003445.00422914471020
2016-10-043340.003425.003340.003390.00554418763020
2016-10-033340.003365.003315.003345.0029679916910
2016-09-303260.003320.003240.003290.0014924897485
2016-09-293280.003330.003280.003330.00336711149110
2016-09-283290.003290.003235.003270.0015285001995
2016-09-273235.003290.003210.003255.0013454371535
2016-09-263295.003295.003255.003265.0014014586010
2016-09-233135.003290.003135.003285.00598319388815
2016-09-213090.003175.003090.003170.00678721114570
2016-09-203070.003130.003070.003120.0016895255315
2016-09-163080.003085.003055.003075.007322245985
2016-09-153065.003090.003050.003085.0031199568225
2016-09-143155.003155.003085.003095.0023747408560
2016-09-133205.003210.003165.003175.006191970990
2016-09-123175.003200.003150.003165.0013794372845
2016-09-093235.003235.003180.003225.0025858308635
2016-09-083240.003260.003210.003225.0016865448265
2016-09-073175.003250.003155.003250.00756524361725
2016-09-063125.003200.003125.003200.0022687166780
2016-09-053100.003150.003075.003125.0021436689175
2016-09-023120.003120.003100.003110.007342280155
2016-09-013125.003135.003095.003110.0010763359750
2016-08-313090.003105.003065.003105.0019536028935
2016-08-303160.003160.003085.003085.00326910162295
2016-08-293055.003225.003035.003180.001101934741290
2016-08-263065.003065.003025.003025.008382550925
2016-08-253035.003080.003025.003070.00333010142505
2016-08-243020.003025.003005.003020.00170512335
2016-08-233010.003030.003000.003005.0019966007575
2016-08-223025.003040.003020.003020.005951801830
2016-08-193040.003065.003025.003025.006912099725
2016-08-183060.003070.003020.003030.0016234942610
2016-08-173060.003080.003055.003070.0010093094045
2016-08-163075.003090.003035.003065.0022706957930
2016-08-153100.003125.003060.003060.00436313500270
2016-08-123040.003125.003005.003100.0027408360345
2016-08-103015.003015.002980.002998.00341510221362
2016-08-093005.003005.002982.002990.00347610409213
2016-08-083100.003100.002980.002985.00916027632691
2016-08-053150.003150.003095.003100.0014704582505
2016-08-043165.003180.003085.003140.00697521821575
2016-08-033200.003200.003135.003145.0016915353685
2016-08-023180.003240.003180.003220.0010483366010
2016-08-013205.003210.003165.003190.00319210198470
2016-07-293190.003240.003175.003195.0017605631005
2016-07-283205.003215.003180.003190.0021586902515
2016-07-273210.003250.003210.003215.008592777795
2016-07-263240.003300.003185.003185.00524516875275
2016-07-253300.003320.003235.003265.00401513211785
2016-07-223300.003300.003230.003265.00322210518835
2016-07-213255.003305.003240.003305.00699222931050
2016-07-203190.003260.003185.003205.00756424217360
2016-07-193150.003230.003105.003190.001216938474215
2016-07-153260.003290.003145.003170.001146336544900
2016-07-143335.003395.003205.003250.00706023039685
2016-07-133470.003485.003340.003355.00552918900380
2016-07-123365.003435.003340.003400.00795926919225
2016-07-113310.003335.003285.003300.00449114851310
2016-07-083250.003295.003175.003210.00751424213890
2016-07-073370.003380.003250.003250.00546818186065
2016-07-063300.003340.003275.003335.00594719617095
2016-07-053435.003435.003380.003385.00509517296545
2016-07-043310.003420.003310.003420.0024768390975
2016-07-013320.003345.003290.003335.00366812186200
2016-06-303300.003330.003265.003265.00595819655725
2016-06-293255.003290.003220.003225.00793325781785
2016-06-283200.003200.003045.003185.001145235585180
2016-06-273135.003210.003115.003175.00914428931900
2016-06-243435.003450.003060.003130.001457346903445
2016-06-233355.003390.003320.003390.00728124439985
2016-06-223400.003480.003340.003375.001123938152050
2016-06-213385.003405.003360.003405.0023307885050
2016-06-203305.003410.003305.003390.00367812349750
2016-06-173395.003435.003280.003305.00968732423595
2016-06-163435.003435.003310.003325.00661522086140
2016-06-153355.003455.003340.003420.001303144253810
2016-06-143470.003530.003330.003370.001907165036590
2016-06-133640.003680.003530.003540.00801228739985
2016-06-103770.003800.003720.003730.00577121644445
2016-06-093825.003830.003760.003790.00680725898365
2016-06-083830.003830.003800.003825.00745628504505
2016-06-073800.003830.003790.003830.00605723089660
2016-06-063650.003800.003650.003770.00566721156175
2016-06-033630.003725.003630.003715.00437216097430
2016-06-023660.003715.003625.003655.001167342573265
2016-06-013660.003790.003650.003705.001603559765185
2016-05-313605.003650.003585.003650.00885532036620
2016-05-303525.003630.003520.003605.001325947438080
2016-05-273480.003540.003480.003510.00581620427105
2016-05-263560.003560.003500.003520.00678623945020
2016-05-253550.003560.003495.003560.001052237162395
2016-05-243540.003595.003490.003585.002094574525460
2016-05-233470.003540.003460.003540.001097838425005
2016-05-203410.003445.003360.003445.00764825997810
2016-05-193400.003440.003360.003400.00951432393455
2016-05-183420.003455.003285.003380.001760358966585

   ※ 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