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 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,913 | 3,095 | 2,881 | 3,080 | 148,184 |
| 2013/12/27 | 2,900 | 2,900 | 2,774 | 2,876 | 88,175 |
| 2013/12/26 | 2,918 | 2,918 | 2,825 | 2,850 | 120,829 |
| 2013/12/25 | 2,655 | 2,818 | 2,655 | 2,818 | 128,155 |
| 2013/12/24 | 2,577 | 2,693 | 2,577 | 2,638 | 72,053 |
| 2013/12/20 | 2,573 | 2,595 | 2,552 | 2,577 | 45,605 |
| 2013/12/19 | 2,631 | 2,668 | 2,581 | 2,600 | 61,721 |
| 2013/12/18 | 2,600 | 2,659 | 2,565 | 2,592 | 133,017 |
| 2013/12/17 | 2,544 | 2,700 | 2,505 | 2,700 | 109,836 |
| 2013/12/16 | 2,690 | 2,698 | 2,481 | 2,498 | 145,852 |
| 2013/12/13 | 2,688 | 2,763 | 2,622 | 2,640 | 190,272 |
| 2013/12/12 | 2,703 | 2,835 | 2,621 | 2,788 | 340,923 |
| 2013/12/11 | 2,875 | 2,918 | 2,712 | 2,730 | 511,255 |
| 2013/12/10 | 2,920 | 3,060 | 2,850 | 3,030 | 523,718 |
| 2013/12/09 | 2,749 | 3,075 | 2,671 | 3,040 | 328,473 |
| 2013/12/06 | 2,561 | 2,654 | 2,486 | 2,617 | 204,221 |
| 2013/12/05 | 2,611 | 2,690 | 2,505 | 2,629 | 282,351 |
| 2013/12/04 | 2,455 | 2,540 | 2,380 | 2,511 | 137,804 |
| 2013/12/03 | 2,616 | 2,650 | 2,430 | 2,478 | 288,633 |
| 2013/12/02 | 2,670 | 2,834 | 2,651 | 2,716 | 368,624 |
| 2013/11/29 | 2,501 | 2,647 | 2,500 | 2,647 | 165,759 |
| 2013/11/28 | 2,289 | 2,487 | 2,268 | 2,484 | 118,101 |
| 2013/11/27 | 2,110 | 2,310 | 2,100 | 2,239 | 131,806 |
| 2013/11/26 | 2,074 | 2,151 | 2,048 | 2,146 | 64,964 |
| 2013/11/25 | 1,980 | 2,050 | 1,962 | 2,050 | 46,205 |
| 2013/11/22 | 1,949 | 1,996 | 1,873 | 1,925 | 42,131 |
| 2013/11/21 | 1,885 | 1,936 | 1,866 | 1,930 | 27,569 |
| 2013/11/20 | 1,855 | 1,898 | 1,837 | 1,877 | 23,307 |
| 2013/11/19 | 1,840 | 1,855 | 1,802 | 1,855 | 28,087 |
| 2013/11/18 | 1,799 | 1,817 | 1,785 | 1,815 | 30,452 |
| 2013/11/15 | 1,719 | 1,775 | 1,719 | 1,766 | 18,433 |
| 2013/11/14 | 1,685 | 1,714 | 1,685 | 1,700 | 13,675 |
| 2013/11/13 | 1,677 | 1,689 | 1,666 | 1,685 | 6,461 |
| 2013/11/12 | 1,658 | 1,693 | 1,638 | 1,671 | 30,108 |
| 2013/11/11 | 1,671 | 1,682 | 1,634 | 1,659 | 31,194 |
| 2013/11/08 | 1,658 | 1,691 | 1,653 | 1,668 | 10,744 |
| 2013/11/07 | 1,714 | 1,720 | 1,691 | 1,691 | 11,398 |
| 2013/11/06 | 1,714 | 1,718 | 1,693 | 1,698 | 4,546 |
| 2013/11/05 | 1,676 | 1,729 | 1,676 | 1,722 | 40,561 |
| 2013/11/01 | 1,677 | 1,727 | 1,664 | 1,675 | 16,948 |
| 2013/10/31 | 1,717 | 1,717 | 1,666 | 1,687 | 23,089 |
| 2013/10/30 | 1,786 | 1,786 | 1,714 | 1,716 | 19,104 |
| 2013/10/29 | 1,782 | 1,797 | 1,770 | 1,773 | 4,483 |
| 2013/10/28 | 1,794 | 1,828 | 1,781 | 1,783 | 7,841 |
| 2013/10/25 | 1,800 | 1,827 | 1,782 | 1,819 | 28,100 |
| 2013/10/24 | 1,705 | 1,789 | 1,705 | 1,788 | 7,175 |
| 2013/10/23 | 1,800 | 1,803 | 1,731 | 1,733 | 13,084 |
| 2013/10/22 | 1,776 | 1,785 | 1,752 | 1,767 | 21,041 |
| 2013/10/21 | 1,730 | 1,764 | 1,730 | 1,761 | 17,536 |
| 2013/10/18 | 1,692 | 1,750 | 1,680 | 1,728 | 14,698 |
| 2013/10/17 | 1,693 | 1,715 | 1,660 | 1,694 | 13,356 |
| 2013/10/16 | 1,660 | 1,665 | 1,652 | 1,660 | 3,370 |
| 2013/10/15 | 1,668 | 1,685 | 1,660 | 1,667 | 3,852 |
| 2013/10/11 | 1,700 | 1,702 | 1,650 | 1,673 | 15,126 |
| 2013/10/10 | 1,629 | 1,671 | 1,629 | 1,670 | 9,154 |
| 2013/10/09 | 1,609 | 1,647 | 1,595 | 1,646 | 4,988 |
| 2013/10/08 | 1,605 | 1,615 | 1,582 | 1,609 | 5,392 |
| 2013/10/07 | 1,640 | 1,645 | 1,613 | 1,613 | 573 |
| 2013/10/04 | 1,655 | 1,670 | 1,611 | 1,639 | 5,372 |
| 2013/10/03 | 1,646 | 1,685 | 1,633 | 1,655 | 18,440 |
| 2013/10/02 | 1,698 | 1,698 | 1,633 | 1,646 | 2,321 |
| 2013/10/01 | 1,684 | 1,702 | 1,648 | 1,685 | 3,313 |
| 2013/09/30 | 1,671 | 1,688 | 1,646 | 1,684 | 2,985 |
| 2013/09/27 | 1,688 | 1,690 | 1,656 | 1,675 | 1,525 |
| 2013/09/26 | 1,636 | 1,687 | 1,635 | 1,679 | 3,115 |
| 2013/09/25 | 1,680 | 1,699 | 1,650 | 1,650 | 4,219 |
| 2013/09/24 | 1,673 | 1,689 | 1,673 | 1,685 | 2,207 |
| 2013/09/20 | 1,710 | 1,715 | 1,701 | 1,702 | 4,911 |
| 2013/09/19 | 1,702 | 1,710 | 1,680 | 1,705 | 3,653 |
| 2013/09/18 | 1,700 | 1,719 | 1,652 | 1,676 | 3,688 |
| 2013/09/17 | 1,690 | 1,700 | 1,686 | 1,700 | 8,692 |
| 2013/09/13 | 1,624 | 1,682 | 1,624 | 1,665 | 4,353 |
| 2013/09/12 | 1,615 | 1,666 | 1,615 | 1,634 | 3,460 |
| 2013/09/11 | 1,640 | 1,650 | 1,611 | 1,647 | 10,957 |
| 2013/09/10 | 1,600 | 1,618 | 1,590 | 1,610 | 6,269 |
| 2013/09/09 | 1,640 | 1,640 | 1,600 | 1,600 | 3,082 |
| 2013/09/06 | 1,620 | 1,626 | 1,528 | 1,582 | 3,874 |
| 2013/09/05 | 1,637 | 1,660 | 1,610 | 1,610 | 3,366 |
| 2013/09/04 | 1,648 | 1,650 | 1,639 | 1,649 | 2,859 |
| 2013/09/03 | 1,648 | 1,648 | 1,626 | 1,641 | 14,717 |
| 2013/09/02 | 1,531 | 1,599 | 1,531 | 1,599 | 3,692 |
| 2013/08/30 | 1,552 | 1,568 | 1,550 | 1,550 | 2,025 |
| 2013/08/29 | 1,521 | 1,564 | 1,521 | 1,541 | 2,028 |
| 2013/08/28 | 1,521 | 1,560 | 1,520 | 1,537 | 6,929 |
| 2013/08/27 | 1,590 | 1,590 | 1,570 | 1,586 | 1,913 |
| 2013/08/26 | 1,600 | 1,605 | 1,561 | 1,589 | 1,208 |
| 2013/08/23 | 1,600 | 1,604 | 1,588 | 1,588 | 2,043 |
| 2013/08/22 | 1,598 | 1,600 | 1,556 | 1,575 | 2,775 |
| 2013/08/21 | 1,597 | 1,617 | 1,512 | 1,598 | 2,869 |
| 2013/08/20 | 1,650 | 1,651 | 1,610 | 1,621 | 1,606 |
| 2013/08/19 | 1,607 | 1,655 | 1,607 | 1,650 | 4,434 |
| 2013/08/16 | 1,559 | 1,630 | 1,559 | 1,620 | 2,074 |
| 2013/08/15 | 1,588 | 1,618 | 1,580 | 1,595 | 1,357 |
| 2013/08/14 | 1,598 | 1,620 | 1,581 | 1,617 | 12,490 |
| 2013/08/13 | 1,576 | 1,611 | 1,553 | 1,580 | 5,068 |
| 2013/08/12 | 1,600 | 1,609 | 1,581 | 1,584 | 2,575 |
| 2013/08/09 | 1,667 | 1,667 | 1,610 | 1,611 | 2,444 |
| 2013/08/08 | 1,645 | 1,677 | 1,645 | 1,649 | 15,051 |
| 2013/08/07 | 1,668 | 1,694 | 1,652 | 1,685 | 13,200 |
| 2013/08/06 | 1,666 | 1,683 | 1,661 | 1,670 | 2,320 |
| 2013/08/05 | 1,610 | 1,699 | 1,610 | 1,699 | 10,259 |
| 2013/08/02 | 1,672 | 1,694 | 1,650 | 1,660 | 11,941 |
| 2013/08/01 | 1,627 | 1,729 | 1,616 | 1,670 | 8,460 |
| 2013/07/31 | 1,700 | 1,710 | 1,640 | 1,642 | 7,429 |
| 2013/07/30 | 1,645 | 1,730 | 1,645 | 1,730 | 7,122 |
| 2013/07/29 | 1,701 | 1,722 | 1,626 | 1,652 | 19,766 |
| 2013/07/26 | 1,681 | 1,750 | 1,681 | 1,732 | 25,819 |
| 2013/07/25 | 1,703 | 1,721 | 1,685 | 1,710 | 12,244 |
| 2013/07/24 | 1,670 | 1,710 | 1,632 | 1,693 | 21,285 |
| 2013/07/23 | 1,610 | 1,650 | 1,610 | 1,650 | 5,613 |
| 2013/07/22 | 1,629 | 1,638 | 1,613 | 1,615 | 8,121 |
| 2013/07/19 | 1,675 | 1,678 | 1,611 | 1,628 | 19,664 |
| 2013/07/18 | 1,680 | 1,686 | 1,673 | 1,686 | 11,636 |
| 2013/07/17 | 1,620 | 1,671 | 1,614 | 1,670 | 24,922 |
| 2013/07/16 | 1,605 | 1,637 | 1,581 | 1,620 | 6,938 |
| 2013/07/12 | 1,609 | 1,615 | 1,570 | 1,580 | 4,673 |
| 2013/07/11 | 1,540 | 1,595 | 1,534 | 1,589 | 5,539 |
| 2013/07/10 | 1,610 | 1,615 | 1,550 | 1,568 | 14,909 |
| 2013/07/09 | 1,626 | 1,627 | 1,526 | 1,603 | 9,403 |
| 2013/07/08 | 1,689 | 1,689 | 1,590 | 1,590 | 29,861 |
| 2013/07/05 | 1,579 | 1,620 | 1,570 | 1,609 | 19,642 |
| 2013/07/04 | 1,550 | 1,579 | 1,509 | 1,559 | 23,523 |
| 2013/07/03 | 1,600 | 1,610 | 1,543 | 1,561 | 21,528 |
| 2013/07/02 | 1,580 | 1,600 | 1,536 | 1,570 | 26,449 |
| 2013/07/01 | 1,511 | 1,530 | 1,500 | 1,530 | 8,482 |
| 2013/06/28 | 1,470 | 1,494 | 1,431 | 1,472 | 13,081 |
| 2013/06/27 | 1,416 | 1,445 | 1,350 | 1,410 | 23,425 |
| 2013/06/26 | 1,487 | 1,487 | 1,352 | 1,375 | 12,403 |
| 2013/06/25 | 1,462 | 1,499 | 1,439 | 1,471 | 9,222 |
| 2013/06/24 | 1,550 | 1,550 | 1,475 | 1,488 | 7,669 |
| 2013/06/21 | 1,470 | 1,500 | 1,450 | 1,500 | 13,815 |
| 2013/06/20 | 1,511 | 1,549 | 1,510 | 1,520 | 4,422 |
| 2013/06/19 | 1,565 | 1,568 | 1,490 | 1,511 | 17,580 |
| 2013/06/18 | 1,558 | 1,558 | 1,520 | 1,550 | 2,514 |
| 2013/06/17 | 1,504 | 1,545 | 1,502 | 1,541 | 5,533 |
| 2013/06/14 | 1,600 | 1,600 | 1,521 | 1,524 | 9,551 |
| 2013/06/13 | 1,572 | 1,573 | 1,517 | 1,525 | 17,567 |
| 2013/06/12 | 1,500 | 1,593 | 1,475 | 1,571 | 26,011 |
| 2013/06/11 | 1,584 | 1,596 | 1,540 | 1,574 | 41,883 |
| 2013/06/10 | 1,490 | 1,579 | 1,481 | 1,576 | 61,765 |
| 2013/06/07 | 1,377 | 1,450 | 1,339 | 1,340 | 108,311 |
| 2013/06/06 | 1,605 | 1,625 | 1,469 | 1,497 | 55,131 |
| 2013/06/05 | 1,699 | 1,710 | 1,641 | 1,645 | 9,516 |
| 2013/06/04 | 1,648 | 1,690 | 1,618 | 1,680 | 10,975 |
| 2013/06/03 | 1,644 | 1,700 | 1,612 | 1,668 | 17,996 |
| 2013/05/31 | 1,700 | 1,700 | 1,655 | 1,670 | 11,382 |
| 2013/05/30 | 1,655 | 1,742 | 1,650 | 1,684 | 25,117 |
| 2013/05/29 | 1,665 | 1,760 | 1,665 | 1,758 | 37,854 |
| 2013/05/28 | 1,621 | 1,699 | 1,621 | 1,665 | 19,802 |
| 2013/05/27 | 1,708 | 1,721 | 1,616 | 1,661 | 18,999 |
| 2013/05/24 | 1,713 | 1,778 | 1,588 | 1,702 | 55,209 |
| 2013/05/23 | 1,787 | 1,840 | 1,680 | 1,680 | 82,763 |
| 2013/05/22 | 1,841 | 1,900 | 1,750 | 1,827 | 75,257 |
| 2013/05/21 | 1,922 | 1,922 | 1,840 | 1,860 | 50,636 |
| 2013/05/20 | 1,929 | 1,969 | 1,860 | 1,909 | 85,958 |
| 2013/05/17 | 1,729 | 1,849 | 1,700 | 1,849 | 72,602 |
| 2013/05/16 | 1,723 | 1,780 | 1,600 | 1,740 | 204,618 |
| 2013/05/15 | 1,999 | 1,999 | 1,700 | 1,803 | 151,532 |
| 2013/05/14 | 1,880 | 1,930 | 1,853 | 1,930 | 67,531 |
| 2013/05/13 | 1,961 | 1,961 | 1,850 | 1,890 | 110,017 |
| 2013/05/10 | 1,959 | 1,987 | 1,823 | 1,882 | 226,543 |
| 2013/05/09 | 2,169 | 2,169 | 1,899 | 1,919 | 260,895 |
| 2013/05/08 | 2,160 | 2,330 | 2,052 | 2,186 | 405,420 |
| 2013/05/07 | 1,764 | 1,960 | 1,700 | 1,930 | 107,218 |
| 2013/05/02 | 1,600 | 1,650 | 1,580 | 1,644 | 33,986 |
| 2013/05/01 | 1,597 | 1,698 | 1,580 | 1,600 | 60,691 |
| 2013/04/30 | 1,450 | 1,540 | 1,450 | 1,540 | 15,498 |
| 2013/04/26 | 1,539 | 1,539 | 1,450 | 1,450 | 33,661 |
| 2013/04/25 | 1,589 | 1,590 | 1,510 | 1,530 | 48,489 |
| 2013/04/24 | 1,508 | 1,550 | 1,491 | 1,549 | 22,308 |
| 2013/04/23 | 1,508 | 1,522 | 1,460 | 1,474 | 15,515 |
| 2013/04/22 | 1,498 | 1,498 | 1,450 | 1,480 | 10,234 |
| 2013/04/19 | 1,454 | 1,480 | 1,401 | 1,430 | 3,565 |
| 2013/04/18 | 1,477 | 1,490 | 1,401 | 1,454 | 20,779 |
| 2013/04/17 | 1,460 | 1,460 | 1,405 | 1,448 | 4,670 |
| 2013/04/16 | 1,290 | 1,512 | 1,290 | 1,381 | 3,040 |
| 2013/04/15 | 1,365 | 1,400 | 1,350 | 1,380 | 2,344 |
| 2013/04/12 | 1,259 | 1,350 | 1,259 | 1,350 | 7,433 |
| 2013/04/11 | 1,250 | 1,274 | 1,232 | 1,260 | 2,098 |
| 2013/04/10 | 1,237 | 1,250 | 1,220 | 1,250 | 2,115 |
| 2013/04/09 | 1,243 | 1,284 | 1,215 | 1,247 | 2,575 |
| 2013/04/08 | 1,249 | 1,260 | 1,237 | 1,255 | 3,844 |
| 2013/04/05 | 1,243 | 1,250 | 1,201 | 1,230 | 6,964 |
| 2013/04/04 | 1,225 | 1,225 | 1,163 | 1,219 | 1,293 |
| 2013/04/03 | 1,181 | 1,250 | 1,150 | 1,212 | 2,539 |
| 2013/04/02 | 1,110 | 1,210 | 1,050 | 1,210 | 3,130 |
| 2013/04/01 | 1,265 | 1,265 | 1,180 | 1,200 | 3,426 |
| 2013/03/29 | 1,255 | 1,279 | 1,236 | 1,262 | 2,283 |
| 2013/03/28 | 1,255 | 1,255 | 1,236 | 1,236 | 2,029 |
| 2013/03/27 | 1,253 | 1,259 | 1,206 | 1,240 | 2,836 |
| 2013/03/26 | 1,219 | 1,248 | 1,217 | 1,223 | 2,044 |
| 2013/03/25 | 1,195 | 1,249 | 1,182 | 1,212 | 2,527 |
| 2013/03/22 | 1,219 | 1,219 | 1,165 | 1,205 | 2,367 |
| 2013/03/21 | 1,205 | 1,207 | 1,200 | 1,207 | 2,228 |
| 2013/03/19 | 1,180 | 1,200 | 1,179 | 1,200 | 1,093 |
| 2013/03/18 | 1,186 | 1,200 | 1,179 | 1,186 | 2,973 |
| 2013/03/15 | 1,220 | 1,225 | 1,178 | 1,190 | 7,783 |
| 2013/03/14 | 1,141 | 1,190 | 1,140 | 1,190 | 3,733 |
| 2013/03/13 | 1,113 | 1,140 | 1,111 | 1,111 | 2,389 |
| 2013/03/12 | 1,150 | 1,156 | 1,110 | 1,110 | 6,469 |
| 2013/03/11 | 1,195 | 1,206 | 1,143 | 1,146 | 6,788 |
| 2013/03/08 | 1,231 | 1,231 | 1,175 | 1,185 | 8,857 |
| 2013/03/07 | 1,212 | 1,214 | 1,175 | 1,200 | 3,965 |
| 2013/03/06 | 1,162 | 1,250 | 1,162 | 1,190 | 5,100 |
| 2013/03/05 | 1,195 | 1,214 | 1,120 | 1,152 | 5,927 |
| 2013/03/04 | 1,270 | 1,270 | 1,121 | 1,193 | 9,577 |
| 2013/03/01 | 1,099 | 1,120 | 1,090 | 1,120 | 1,872 |
| 2013/02/28 | 1,100 | 1,100 | 1,082 | 1,091 | 454 |
| 2013/02/27 | 1,077 | 1,082 | 1,050 | 1,078 | 1,104 |
| 2013/02/26 | 1,073 | 1,097 | 1,058 | 1,066 | 3,337 |
| 2013/02/25 | 1,074 | 1,075 | 1,042 | 1,057 | 437 |
| 2013/02/22 | 1,064 | 1,064 | 1,037 | 1,044 | 842 |
| 2013/02/21 | 1,036 | 1,065 | 1,017 | 1,017 | 2,121 |
| 2013/02/20 | 1,050 | 1,050 | 1,030 | 1,031 | 710 |
| 2013/02/19 | 1,030 | 1,050 | 1,010 | 1,038 | 2,345 |
| 2013/02/18 | 996 | 1,030 | 965 | 1,030 | 2,650 |
| 2013/02/15 | 1,025 | 1,025 | 975 | 997 | 2,770 |
| 2013/02/14 | 1,001 | 1,010 | 1,001 | 1,010 | 439 |
| 2013/02/13 | 1,016 | 1,046 | 1,001 | 1,001 | 4,911 |
| 2013/02/12 | 1,039 | 1,066 | 1,005 | 1,066 | 2,565 |
| 2013/02/08 | 1,059 | 1,067 | 1,055 | 1,060 | 715 |
| 2013/02/07 | 1,080 | 1,095 | 1,056 | 1,064 | 575 |
| 2013/02/06 | 1,084 | 1,100 | 1,081 | 1,081 | 2,500 |
| 2013/02/05 | 1,079 | 1,081 | 1,060 | 1,081 | 735 |
| 2013/02/04 | 1,057 | 1,080 | 1,056 | 1,080 | 1,059 |
| 2013/02/01 | 1,056 | 1,085 | 1,030 | 1,080 | 2,436 |
| 2013/01/31 | 1,016 | 1,086 | 1,015 | 1,081 | 2,010 |
| 2013/01/30 | 1,035 | 1,059 | 1,000 | 1,013 | 2,823 |
| 2013/01/29 | 1,081 | 1,090 | 1,045 | 1,045 | 4,881 |
| 2013/01/28 | 1,095 | 1,097 | 1,050 | 1,079 | 3,036 |
| 2013/01/25 | 1,098 | 1,098 | 1,055 | 1,073 | 771 |
| 2013/01/24 | 1,046 | 1,085 | 1,045 | 1,045 | 4,735 |
| 2013/01/23 | 1,040 | 1,049 | 1,039 | 1,044 | 967 |
| 2013/01/22 | 1,043 | 1,044 | 1,032 | 1,032 | 785 |
| 2013/01/21 | 1,039 | 1,049 | 1,000 | 1,045 | 1,110 |
| 2013/01/18 | 1,020 | 1,030 | 1,010 | 1,020 | 2,002 |
| 2013/01/17 | 1,019 | 1,019 | 1,010 | 1,010 | 924 |
| 2013/01/16 | 1,035 | 1,035 | 1,016 | 1,020 | 1,285 |
| 2013/01/15 | 1,044 | 1,046 | 1,018 | 1,046 | 3,103 |
| 2013/01/11 | 1,039 | 1,039 | 1,006 | 1,019 | 4,242 |
| 2013/01/10 | 1,000 | 1,015 | 981 | 992 | 1,904 |
| 2013/01/09 | 970 | 970 | 960 | 970 | 1,843 |
| 2013/01/08 | 988 | 988 | 970 | 970 | 710 |
| 2013/01/07 | 960 | 998 | 960 | 984 | 913 |
| 2013/01/04 | 955 | 957 | 924 | 956 | 636 |