マザーズ･コア上場投信(1563)の株価時系列情報
マザーズ･コア上場投信(1563)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 2,285 | 2,296 | 2,262 | 2,266 | 79,281 |
| 2024/04/23 | 2,266 | 2,278 | 2,233 | 2,239 | 59,404 |
| 2024/04/22 | 2,218 | 2,246 | 2,212 | 2,244 | 56,980 |
| 2024/04/19 | 2,268 | 2,274 | 2,176 | 2,213 | 152,363 |
| 2024/04/18 | 2,220 | 2,308 | 2,219 | 2,296 | 82,871 |
| 2024/04/17 | 2,288 | 2,288 | 2,231 | 2,234 | 66,670 |
| 2024/04/16 | 2,300 | 2,300 | 2,253 | 2,281 | 98,458 |
| 2024/04/15 | 2,350 | 2,357 | 2,326 | 2,331 | 91,949 |
| 2024/04/12 | 2,385 | 2,401 | 2,368 | 2,376 | 27,129 |
| 2024/04/11 | 2,380 | 2,395 | 2,370 | 2,374 | 58,324 |
| 2024/04/10 | 2,448 | 2,459 | 2,422 | 2,427 | 50,546 |
| 2024/04/09 | 2,415 | 2,439 | 2,412 | 2,435 | 46,249 |
| 2024/04/08 | 2,421 | 2,430 | 2,397 | 2,409 | 66,199 |
| 2024/04/05 | 2,409 | 2,427 | 2,389 | 2,418 | 94,656 |
| 2024/04/04 | 2,462 | 2,477 | 2,425 | 2,443 | 64,341 |
| 2024/04/03 | 2,440 | 2,475 | 2,427 | 2,441 | 71,372 |
| 2024/04/02 | 2,551 | 2,551 | 2,466 | 2,468 | 72,899 |
| 2024/04/01 | 2,608 | 2,608 | 2,550 | 2,555 | 33,277 |
| 2024/03/29 | 2,565 | 2,608 | 2,565 | 2,593 | 28,381 |
| 2024/03/28 | 2,574 | 2,610 | 2,554 | 2,565 | 77,102 |
| 2024/03/27 | 2,563 | 2,594 | 2,563 | 2,568 | 23,226 |
| 2024/03/26 | 2,584 | 2,585 | 2,563 | 2,572 | 24,411 |
| 2024/03/25 | 2,617 | 2,650 | 2,590 | 2,590 | 30,508 |
| 2024/03/22 | 2,639 | 2,642 | 2,602 | 2,635 | 25,232 |
| 2024/03/21 | 2,637 | 2,658 | 2,629 | 2,641 | 40,079 |
| 2024/03/19 | 2,571 | 2,625 | 2,571 | 2,611 | 61,562 |
| 2024/03/18 | 2,515 | 2,583 | 2,515 | 2,574 | 52,259 |
| 2024/03/15 | 2,579 | 2,580 | 2,513 | 2,515 | 71,452 |
| 2024/03/14 | 2,600 | 2,620 | 2,573 | 2,608 | 48,889 |
| 2024/03/13 | 2,704 | 2,704 | 2,601 | 2,615 | 91,028 |
| 2024/03/12 | 2,588 | 2,662 | 2,576 | 2,662 | 66,699 |
| 2024/03/11 | 2,617 | 2,643 | 2,595 | 2,601 | 77,956 |
| 2024/03/08 | 2,632 | 2,750 | 2,630 | 2,667 | 91,612 |
| 2024/03/07 | 2,734 | 2,767 | 2,678 | 2,682 | 76,150 |
| 2024/03/06 | 2,686 | 2,745 | 2,664 | 2,722 | 86,672 |
| 2024/03/05 | 2,740 | 2,740 | 2,675 | 2,713 | 144,724 |
| 2024/03/04 | 2,814 | 2,839 | 2,765 | 2,768 | 77,778 |
| 2024/03/01 | 2,813 | 2,831 | 2,776 | 2,788 | 76,653 |
| 2024/02/29 | 2,844 | 2,844 | 2,793 | 2,830 | 103,777 |
| 2024/02/28 | 2,830 | 2,853 | 2,822 | 2,844 | 82,383 |
| 2024/02/27 | 2,815 | 2,832 | 2,778 | 2,831 | 72,900 |
| 2024/02/26 | 2,742 | 2,820 | 2,731 | 2,795 | 148,264 |
| 2024/02/22 | 2,800 | 2,800 | 2,701 | 2,729 | 122,757 |
| 2024/02/21 | 2,803 | 2,819 | 2,750 | 2,751 | 185,921 |
| 2024/02/20 | 2,893 | 2,893 | 2,825 | 2,825 | 93,797 |
| 2024/02/19 | 2,874 | 2,923 | 2,808 | 2,854 | 288,370 |
| 2024/02/16 | 2,699 | 2,849 | 2,691 | 2,841 | 258,469 |
| 2024/02/15 | 2,650 | 2,674 | 2,615 | 2,667 | 166,102 |
| 2024/02/14 | 2,562 | 2,602 | 2,548 | 2,592 | 88,770 |
| 2024/02/13 | 2,578 | 2,601 | 2,562 | 2,580 | 93,849 |
| 2024/02/09 | 2,560 | 2,606 | 2,560 | 2,563 | 64,393 |
| 2024/02/08 | 2,550 | 2,573 | 2,532 | 2,560 | 35,316 |
| 2024/02/07 | 2,582 | 2,583 | 2,526 | 2,546 | 59,075 |
| 2024/02/06 | 2,592 | 2,609 | 2,560 | 2,597 | 52,271 |
| 2024/02/05 | 2,562 | 2,606 | 2,542 | 2,599 | 56,178 |
| 2024/02/02 | 2,560 | 2,591 | 2,549 | 2,552 | 125,308 |
| 2024/02/01 | 2,548 | 2,576 | 2,542 | 2,557 | 50,374 |
| 2024/01/31 | 2,573 | 2,577 | 2,536 | 2,577 | 45,959 |
| 2024/01/30 | 2,600 | 2,611 | 2,563 | 2,587 | 51,178 |
| 2024/01/29 | 2,606 | 2,606 | 2,550 | 2,568 | 61,379 |
| 2024/01/26 | 2,594 | 2,624 | 2,566 | 2,580 | 92,977 |
| 2024/01/25 | 2,547 | 2,610 | 2,529 | 2,610 | 50,387 |
| 2024/01/24 | 2,550 | 2,565 | 2,534 | 2,547 | 58,739 |
| 2024/01/23 | 2,589 | 2,595 | 2,532 | 2,555 | 113,511 |
| 2024/01/22 | 2,537 | 2,560 | 2,507 | 2,556 | 94,820 |
| 2024/01/19 | 2,515 | 2,532 | 2,494 | 2,505 | 55,177 |
| 2024/01/18 | 2,502 | 2,523 | 2,480 | 2,495 | 85,120 |
| 2024/01/17 | 2,608 | 2,608 | 2,519 | 2,520 | 137,437 |
| 2024/01/16 | 2,647 | 2,665 | 2,607 | 2,614 | 80,818 |
| 2024/01/15 | 2,617 | 2,619 | 2,588 | 2,618 | 140,415 |
| 2024/01/12 | 2,570 | 2,617 | 2,558 | 2,613 | 152,960 |
| 2024/01/11 | 2,594 | 2,597 | 2,571 | 2,589 | 120,624 |
| 2024/01/10 | 2,557 | 2,584 | 2,545 | 2,573 | 102,957 |
| 2024/01/09 | 2,542 | 2,572 | 2,524 | 2,550 | 105,665 |
| 2024/01/05 | 2,579 | 2,589 | 2,518 | 2,521 | 81,967 |
| 2024/01/04 | 2,501 | 2,594 | 2,493 | 2,589 | 79,113 |
| 2023/12/29 | 2,584 | 2,588 | 2,545 | 2,562 | 74,135 |
| 2023/12/28 | 2,536 | 2,573 | 2,504 | 2,569 | 72,234 |
| 2023/12/27 | 2,476 | 2,540 | 2,467 | 2,529 | 75,371 |
| 2023/12/26 | 2,471 | 2,495 | 2,462 | 2,467 | 72,465 |
| 2023/12/25 | 2,470 | 2,473 | 2,437 | 2,458 | 33,995 |
| 2023/12/22 | 2,481 | 2,503 | 2,462 | 2,462 | 60,648 |
| 2023/12/21 | 2,476 | 2,490 | 2,466 | 2,469 | 47,443 |
| 2023/12/20 | 2,502 | 2,532 | 2,495 | 2,497 | 77,534 |
| 2023/12/19 | 2,441 | 2,483 | 2,430 | 2,483 | 162,418 |
| 2023/12/18 | 2,472 | 2,481 | 2,417 | 2,448 | 130,037 |
| 2023/12/15 | 2,439 | 2,481 | 2,428 | 2,472 | 214,016 |
| 2023/12/14 | 2,436 | 2,450 | 2,369 | 2,394 | 159,330 |
| 2023/12/13 | 2,353 | 2,387 | 2,353 | 2,373 | 119,731 |
| 2023/12/12 | 2,425 | 2,425 | 2,348 | 2,361 | 132,134 |
| 2023/12/11 | 2,413 | 2,435 | 2,393 | 2,400 | 165,268 |
| 2023/12/08 | 2,356 | 2,408 | 2,351 | 2,384 | 129,336 |
| 2023/12/07 | 2,434 | 2,462 | 2,388 | 2,392 | 90,820 |
| 2023/12/06 | 2,448 | 2,467 | 2,403 | 2,464 | 86,912 |
| 2023/12/05 | 2,492 | 2,494 | 2,430 | 2,433 | 169,717 |
| 2023/12/04 | 2,497 | 2,546 | 2,472 | 2,536 | 96,076 |
| 2023/12/01 | 2,560 | 2,560 | 2,496 | 2,496 | 208,629 |
| 2023/11/30 | 2,630 | 2,648 | 2,572 | 2,593 | 115,708 |
| 2023/11/29 | 2,560 | 2,634 | 2,560 | 2,625 | 149,866 |
| 2023/11/28 | 2,560 | 2,569 | 2,529 | 2,561 | 153,455 |
| 2023/11/27 | 2,595 | 2,608 | 2,542 | 2,557 | 146,086 |
| 2023/11/24 | 2,567 | 2,595 | 2,563 | 2,570 | 116,606 |
| 2023/11/22 | 2,573 | 2,586 | 2,540 | 2,553 | 140,752 |
| 2023/11/21 | 2,587 | 2,605 | 2,557 | 2,596 | 185,739 |
| 2023/11/20 | 2,467 | 2,543 | 2,467 | 2,537 | 171,772 |
| 2023/11/17 | 2,460 | 2,491 | 2,440 | 2,475 | 103,235 |
| 2023/11/16 | 2,454 | 2,464 | 2,421 | 2,458 | 109,572 |
| 2023/11/15 | 2,431 | 2,461 | 2,413 | 2,445 | 209,315 |
| 2023/11/14 | 2,390 | 2,391 | 2,323 | 2,344 | 59,008 |
| 2023/11/13 | 2,401 | 2,414 | 2,373 | 2,381 | 79,745 |
| 2023/11/10 | 2,383 | 2,383 | 2,349 | 2,371 | 99,319 |
| 2023/11/09 | 2,408 | 2,436 | 2,389 | 2,433 | 86,672 |
| 2023/11/08 | 2,452 | 2,466 | 2,386 | 2,407 | 160,684 |
| 2023/11/07 | 2,396 | 2,413 | 2,380 | 2,402 | 114,835 |
| 2023/11/06 | 2,335 | 2,412 | 2,333 | 2,410 | 238,997 |
| 2023/11/02 | 2,235 | 2,285 | 2,201 | 2,272 | 94,832 |
| 2023/11/01 | 2,258 | 2,258 | 2,165 | 2,187 | 123,767 |
| 2023/10/31 | 2,193 | 2,230 | 2,166 | 2,226 | 123,250 |
| 2023/10/30 | 2,180 | 2,220 | 2,179 | 2,203 | 103,599 |
| 2023/10/27 | 2,161 | 2,197 | 2,127 | 2,197 | 195,952 |
| 2023/10/26 | 2,145 | 2,182 | 2,140 | 2,151 | 200,975 |
| 2023/10/25 | 2,231 | 2,244 | 2,187 | 2,195 | 110,809 |
| 2023/10/24 | 2,162 | 2,276 | 2,078 | 2,202 | 480,363 |
| 2023/10/23 | 2,197 | 2,214 | 2,129 | 2,145 | 377,130 |
| 2023/10/20 | 2,218 | 2,227 | 2,180 | 2,215 | 135,352 |
| 2023/10/19 | 2,250 | 2,279 | 2,237 | 2,246 | 69,174 |
| 2023/10/18 | 2,304 | 2,304 | 2,252 | 2,304 | 111,629 |
| 2023/10/17 | 2,340 | 2,349 | 2,275 | 2,296 | 148,794 |
| 2023/10/16 | 2,350 | 2,352 | 2,276 | 2,280 | 190,531 |
| 2023/10/13 | 2,490 | 2,490 | 2,391 | 2,399 | 88,123 |
| 2023/10/12 | 2,457 | 2,509 | 2,440 | 2,506 | 34,848 |
| 2023/10/11 | 2,490 | 2,505 | 2,448 | 2,448 | 19,557 |
| 2023/10/10 | 2,461 | 2,485 | 2,460 | 2,473 | 21,678 |
| 2023/10/06 | 2,448 | 2,455 | 2,409 | 2,430 | 83,704 |
| 2023/10/05 | 2,405 | 2,468 | 2,400 | 2,462 | 73,776 |
| 2023/10/04 | 2,413 | 2,416 | 2,374 | 2,374 | 139,908 |
| 2023/10/03 | 2,525 | 2,528 | 2,463 | 2,463 | 53,416 |
| 2023/10/02 | 2,593 | 2,599 | 2,525 | 2,525 | 41,660 |
| 2023/09/29 | 2,526 | 2,559 | 2,524 | 2,543 | 30,433 |
| 2023/09/28 | 2,536 | 2,576 | 2,494 | 2,500 | 26,985 |
| 2023/09/27 | 2,507 | 2,562 | 2,507 | 2,545 | 56,679 |
| 2023/09/26 | 2,555 | 2,555 | 2,513 | 2,518 | 46,129 |
| 2023/09/25 | 2,550 | 2,557 | 2,523 | 2,555 | 39,402 |
| 2023/09/22 | 2,455 | 2,564 | 2,455 | 2,546 | 78,875 |
| 2023/09/21 | 2,570 | 2,573 | 2,488 | 2,502 | 117,603 |
| 2023/09/20 | 2,591 | 2,614 | 2,575 | 2,577 | 22,037 |
| 2023/09/19 | 2,599 | 2,614 | 2,580 | 2,590 | 34,206 |
| 2023/09/15 | 2,610 | 2,629 | 2,587 | 2,614 | 48,110 |
| 2023/09/14 | 2,589 | 2,605 | 2,570 | 2,597 | 52,756 |
| 2023/09/13 | 2,623 | 2,632 | 2,595 | 2,604 | 25,028 |
| 2023/09/12 | 2,628 | 2,674 | 2,625 | 2,632 | 24,525 |
| 2023/09/11 | 2,636 | 2,679 | 2,617 | 2,628 | 28,798 |
| 2023/09/08 | 2,649 | 2,688 | 2,644 | 2,659 | 19,048 |
| 2023/09/07 | 2,718 | 2,718 | 2,660 | 2,680 | 60,203 |
| 2023/09/06 | 2,749 | 2,752 | 2,718 | 2,739 | 20,593 |
| 2023/09/05 | 2,711 | 2,759 | 2,710 | 2,739 | 53,935 |
| 2023/09/04 | 2,718 | 2,735 | 2,697 | 2,707 | 28,069 |
| 2023/09/01 | 2,694 | 2,717 | 2,676 | 2,711 | 39,064 |
| 2023/08/31 | 2,711 | 2,725 | 2,685 | 2,694 | 29,707 |
| 2023/08/30 | 2,734 | 2,749 | 2,708 | 2,710 | 52,013 |
| 2023/08/29 | 2,663 | 2,725 | 2,663 | 2,712 | 65,247 |
| 2023/08/28 | 2,627 | 2,656 | 2,627 | 2,653 | 31,398 |
| 2023/08/25 | 2,550 | 2,621 | 2,515 | 2,613 | 45,223 |
| 2023/08/24 | 2,659 | 2,667 | 2,580 | 2,600 | 60,824 |
| 2023/08/23 | 2,588 | 2,632 | 2,588 | 2,629 | 32,412 |
| 2023/08/22 | 2,646 | 2,650 | 2,579 | 2,589 | 50,608 |
| 2023/08/21 | 2,486 | 2,625 | 2,486 | 2,608 | 77,392 |
| 2023/08/18 | 2,504 | 2,516 | 2,455 | 2,490 | 92,887 |
| 2023/08/17 | 2,535 | 2,551 | 2,486 | 2,541 | 79,548 |
| 2023/08/16 | 2,534 | 2,586 | 2,534 | 2,568 | 58,374 |
| 2023/08/15 | 2,565 | 2,573 | 2,533 | 2,558 | 38,792 |
| 2023/08/14 | 2,580 | 2,592 | 2,517 | 2,517 | 45,968 |
| 2023/08/10 | 2,557 | 2,566 | 2,530 | 2,555 | 21,661 |
| 2023/08/09 | 2,553 | 2,574 | 2,538 | 2,574 | 26,946 |
| 2023/08/08 | 2,615 | 2,615 | 2,547 | 2,553 | 52,154 |
| 2023/08/07 | 2,574 | 2,613 | 2,539 | 2,607 | 35,856 |
| 2023/08/04 | 2,550 | 2,595 | 2,550 | 2,594 | 23,175 |
| 2023/08/03 | 2,550 | 2,580 | 2,548 | 2,557 | 36,413 |
| 2023/08/02 | 2,626 | 2,626 | 2,580 | 2,589 | 51,279 |
| 2023/08/01 | 2,657 | 2,662 | 2,630 | 2,646 | 46,882 |
| 2023/07/31 | 2,596 | 2,650 | 2,596 | 2,623 | 82,483 |
| 2023/07/28 | 2,530 | 2,575 | 2,510 | 2,555 | 72,807 |
| 2023/07/27 | 2,547 | 2,577 | 2,546 | 2,577 | 47,132 |
| 2023/07/26 | 2,525 | 2,555 | 2,513 | 2,555 | 27,248 |
| 2023/07/25 | 2,564 | 2,564 | 2,510 | 2,530 | 42,070 |
| 2023/07/24 | 2,541 | 2,564 | 2,532 | 2,554 | 23,447 |
| 2023/07/21 | 2,534 | 2,551 | 2,516 | 2,536 | 52,005 |
| 2023/07/20 | 2,608 | 2,608 | 2,550 | 2,555 | 23,606 |
| 2023/07/19 | 2,615 | 2,626 | 2,596 | 2,603 | 34,003 |
| 2023/07/18 | 2,635 | 2,642 | 2,581 | 2,593 | 40,418 |
| 2023/07/14 | 2,678 | 2,686 | 2,609 | 2,622 | 86,066 |
| 2023/07/13 | 2,541 | 2,628 | 2,541 | 2,628 | 63,664 |
| 2023/07/12 | 2,606 | 2,606 | 2,523 | 2,523 | 59,970 |
| 2023/07/11 | 2,618 | 2,626 | 2,580 | 2,583 | 33,347 |
| 2023/07/10 | 2,615 | 2,618 | 2,566 | 2,595 | 43,522 |
| 2023/07/07 | 2,608 | 2,660 | 2,601 | 2,617 | 60,041 |
| 2023/07/06 | 2,680 | 2,698 | 2,638 | 2,663 | 71,371 |
| 2023/07/05 | 2,709 | 2,765 | 2,696 | 2,760 | 51,638 |
| 2023/07/04 | 2,738 | 2,754 | 2,709 | 2,726 | 60,888 |
| 2023/07/03 | 2,741 | 2,750 | 2,712 | 2,738 | 57,751 |