[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 
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
2016-05-173330.003460.003325.003445.001413747985260
2016-05-163450.003500.003360.003360.00639622017380
2016-05-133515.003515.003425.003485.00774926927905
2016-05-123585.003585.003505.003520.00549519474425
2016-05-113495.003600.003490.003550.001231443747315
2016-05-103480.003490.003450.003465.0022787900580
2016-05-093450.003480.003445.003480.00752826037195
2016-05-063385.003445.003350.003445.00581119807125
2016-05-023285.003350.003210.003350.00683922442400
2016-04-283460.003465.003350.003350.00539018316205
2016-04-273360.003460.003350.003455.00754725663795
2016-04-263450.003460.003340.003380.00529318015635
2016-04-253545.003560.003460.003460.00414314465265
2016-04-223510.003580.003480.003575.00504317733885
2016-04-213585.003585.003525.003580.00505718009360
2016-04-203580.003585.003455.003475.00635222450010
2016-04-193430.003520.003380.003480.00828028721655
2016-04-183300.003400.003270.003390.00515217228830
2016-04-153460.003470.003385.003470.00647022240080
2016-04-143480.003515.003350.003465.00453515698545
2016-04-133460.003460.003430.003435.00364412567245
2016-04-123475.003475.003380.003390.00483416608820
2016-04-113415.003450.003365.003445.00501617113950
2016-04-083215.003380.003215.003375.00636321111905
2016-04-073205.003375.003205.003285.001012433295560
2016-04-063190.003255.003165.003245.00579518620510
2016-04-053450.003450.003220.003260.001042834285115
2016-04-043410.003465.003370.003460.00881730213790
2016-04-013645.003645.003430.003455.00715125110405
2016-03-313600.003665.003580.003650.00883532137020
2016-03-303570.003620.003545.003570.00924533155860
2016-03-293460.003570.003460.003565.00424214952715
2016-03-283465.003485.003445.003455.0019206650595
2016-03-253535.003555.003460.003460.0018176367980
2016-03-243495.003570.003465.003535.00316311163015
2016-03-233475.003550.003470.003500.0011013853260
2016-03-223550.003550.003470.003500.0018536497725
2016-03-183505.003545.003455.003510.00387913576535
2016-03-173555.003595.003450.003550.00582020514600
2016-03-163545.003595.003540.003575.0022628055965
2016-03-153595.003610.003560.003595.00513818438890
2016-03-143565.003610.003555.003580.0027829939110
2016-03-113520.003595.003490.003545.0025238959105
2016-03-103560.003560.003500.003555.0018076393120
2016-03-093500.003500.003435.003500.0025578863825
2016-03-083580.003585.003445.003540.00364312773850
2016-03-073655.003655.003545.003575.00419415124050
2016-03-043580.003600.003540.003570.00769627543115
2016-03-033545.003600.003540.003570.00489617398635
2016-03-023480.003570.003460.003545.00917332313375
2016-03-013375.003405.003350.003375.0022607630780
2016-02-293350.003435.003350.003370.00401813641480
2016-02-263495.003495.003330.003350.00722524508450
2016-02-253385.003530.003385.003425.00743425582755
2016-02-243250.003380.003240.003380.00555918502270
2016-02-233385.003430.003255.003275.00643621591455
2016-02-223230.003385.003200.003340.001712357080585
2016-02-193205.003260.003130.003230.00782924910930
2016-02-183255.003255.003215.003230.0028019062845
2016-02-173115.003260.003100.003125.00657320863560
2016-02-163190.003240.003120.003155.00811525831695
2016-02-153135.003165.003035.003150.00774024128310
2016-02-122950.003050.002855.002855.001857254877817
2016-02-103450.003450.003060.003145.001110535927000
2016-02-093325.003440.003300.003390.001064435625410
2016-02-083335.003555.003335.003535.00671323116240
2016-02-053515.003570.003370.003420.001278444410390
2016-02-043600.003655.003570.003570.00477617244365
2016-02-033625.003665.003590.003655.00577820958820
2016-02-023670.003770.003650.003695.00768728609480
2016-02-013690.003740.003640.003740.00896033043840
2016-01-293590.003650.003500.003620.00769327501915
2016-01-283450.003590.003450.003550.00743726377520
2016-01-273375.003475.003375.003470.00558719146990
2016-01-263220.003420.003210.003260.001196539532240
2016-01-253300.003350.003210.003245.00539517740020
2016-01-223200.003300.003140.003200.001499648046420
2016-01-213100.003285.002953.002953.001110634735886
2016-01-203305.003320.003100.003135.00779025047005
2016-01-193295.003335.003275.003305.00397013111040
2016-01-183295.003350.003220.003295.001567351498940
2016-01-153590.003635.003420.003435.001038136849560
2016-01-143525.003565.003460.003530.00943933091305
2016-01-133545.003640.003545.003640.00958534413405
2016-01-123540.003610.003400.003450.001991669615770
2016-01-083490.003600.003475.003585.00969034455955
2016-01-073520.003615.003510.003510.00547519395800
2016-01-063635.003680.003570.003570.001561856448310
2016-01-053605.003695.003555.003695.001297946971240
2016-01-043585.003700.003580.003620.002215780420145
2015-12-303620.003670.003615.003625.00819529794300
2015-12-293550.003610.003510.003600.00784428085545
2015-12-283465.003560.003465.003520.00606321381280
2015-12-253390.003475.003380.003435.001763860481975
2015-12-243515.003540.003375.003390.001952067210800
2015-12-223645.003670.003575.003580.00353712754070
2015-12-213600.003640.003535.003625.00586520999430
2015-12-183705.003735.003650.003655.00904933246580
2015-12-173755.003790.003705.003725.00786629484280
2015-12-163635.003670.003575.003615.00979135531660
2015-12-153600.003650.003480.003510.001542154502075
2015-12-143520.003650.003520.003650.001623657877490
2015-12-113675.003710.003640.003670.001118441232700
2015-12-103645.003720.003575.003650.001511655350375
2015-12-093725.003790.003695.003715.001379351528920
2015-12-083870.003870.003745.003790.001614361225990
2015-12-073820.003875.003810.003830.001244347710865
2015-12-043775.003805.003730.003775.001539157895555
2015-12-033875.003910.003800.003845.002053379430120
2015-12-023780.003880.003750.003880.002076379653430

   ※ 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