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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,645 | 3,670 | 3,585 | 3,615 | 21,370 |
| 2014/12/29 | 3,710 | 3,710 | 3,640 | 3,665 | 23,542 |
| 2014/12/26 | 3,610 | 3,710 | 3,585 | 3,685 | 26,467 |
| 2014/12/25 | 3,540 | 3,660 | 3,540 | 3,570 | 25,683 |
| 2014/12/24 | 3,670 | 3,685 | 3,540 | 3,540 | 48,264 |
| 2014/12/22 | 3,810 | 3,815 | 3,650 | 3,705 | 24,426 |
| 2014/12/19 | 3,820 | 3,850 | 3,740 | 3,815 | 14,238 |
| 2014/12/18 | 3,850 | 3,850 | 3,750 | 3,780 | 11,695 |
| 2014/12/17 | 3,750 | 3,790 | 3,715 | 3,740 | 11,680 |
| 2014/12/16 | 3,825 | 3,870 | 3,740 | 3,740 | 17,203 |
| 2014/12/15 | 3,915 | 3,965 | 3,855 | 3,855 | 16,791 |
| 2014/12/12 | 3,920 | 3,920 | 3,830 | 3,830 | 10,341 |
| 2014/12/11 | 3,750 | 3,900 | 3,745 | 3,865 | 20,295 |
| 2014/12/10 | 3,700 | 3,845 | 3,700 | 3,820 | 23,554 |
| 2014/12/09 | 3,850 | 3,875 | 3,810 | 3,835 | 14,875 |
| 2014/12/08 | 3,980 | 4,000 | 3,870 | 3,905 | 20,804 |
| 2014/12/05 | 3,910 | 3,945 | 3,900 | 3,945 | 12,561 |
| 2014/12/04 | 3,970 | 3,970 | 3,905 | 3,940 | 12,056 |
| 2014/12/03 | 4,005 | 4,015 | 3,950 | 3,970 | 17,002 |
| 2014/12/02 | 3,950 | 4,005 | 3,930 | 4,000 | 20,328 |
| 2014/12/01 | 3,960 | 3,965 | 3,900 | 3,960 | 15,805 |
| 2014/11/28 | 3,875 | 3,960 | 3,875 | 3,960 | 21,199 |
| 2014/11/27 | 3,970 | 3,970 | 3,865 | 3,900 | 27,234 |
| 2014/11/26 | 3,920 | 3,990 | 3,860 | 3,980 | 37,919 |
| 2014/11/25 | 3,885 | 3,900 | 3,850 | 3,895 | 21,747 |
| 2014/11/21 | 3,765 | 3,840 | 3,745 | 3,830 | 21,265 |
| 2014/11/20 | 3,870 | 3,890 | 3,800 | 3,805 | 16,607 |
| 2014/11/19 | 3,940 | 3,940 | 3,840 | 3,870 | 22,863 |
| 2014/11/18 | 3,775 | 3,890 | 3,720 | 3,890 | 28,196 |
| 2014/11/17 | 3,890 | 3,900 | 3,730 | 3,760 | 36,140 |
| 2014/11/14 | 3,920 | 3,945 | 3,775 | 3,830 | 76,418 |
| 2014/11/13 | 4,065 | 4,065 | 3,910 | 3,955 | 48,773 |
| 2014/11/12 | 4,155 | 4,155 | 4,070 | 4,095 | 14,240 |
| 2014/11/11 | 4,170 | 4,175 | 4,100 | 4,110 | 26,309 |
| 2014/11/10 | 4,115 | 4,165 | 4,050 | 4,135 | 44,214 |
| 2014/11/07 | 4,315 | 4,315 | 4,180 | 4,230 | 42,564 |
| 2014/11/06 | 4,150 | 4,360 | 4,120 | 4,265 | 92,746 |
| 2014/11/05 | 4,110 | 4,130 | 4,040 | 4,130 | 21,036 |
| 2014/11/04 | 4,185 | 4,195 | 4,000 | 4,095 | 107,018 |
| 2014/10/31 | 3,905 | 4,000 | 3,845 | 3,975 | 37,713 |
| 2014/10/30 | 3,905 | 3,905 | 3,815 | 3,835 | 32,422 |
| 2014/10/29 | 4,000 | 4,025 | 3,890 | 3,925 | 44,136 |
| 2014/10/28 | 3,950 | 4,030 | 3,905 | 4,025 | 38,472 |
| 2014/10/27 | 3,960 | 3,970 | 3,885 | 3,910 | 18,076 |
| 2014/10/24 | 3,970 | 3,990 | 3,885 | 3,885 | 41,543 |
| 2014/10/23 | 3,795 | 3,930 | 3,795 | 3,920 | 21,584 |
| 2014/10/22 | 3,845 | 3,860 | 3,780 | 3,805 | 14,026 |
| 2014/10/21 | 3,890 | 3,900 | 3,760 | 3,780 | 26,838 |
| 2014/10/20 | 3,860 | 3,900 | 3,790 | 3,900 | 21,735 |
| 2014/10/17 | 3,695 | 3,775 | 3,645 | 3,720 | 19,929 |
| 2014/10/16 | 3,640 | 3,725 | 3,590 | 3,645 | 35,025 |
| 2014/10/15 | 3,705 | 3,720 | 3,620 | 3,700 | 24,126 |
| 2014/10/14 | 3,665 | 3,715 | 3,620 | 3,655 | 29,814 |
| 2014/10/10 | 3,745 | 3,890 | 3,660 | 3,755 | 43,427 |
| 2014/10/09 | 3,930 | 3,965 | 3,800 | 3,810 | 22,475 |
| 2014/10/08 | 3,775 | 3,915 | 3,775 | 3,915 | 26,008 |
| 2014/10/07 | 3,920 | 3,970 | 3,845 | 3,845 | 15,385 |
| 2014/10/06 | 3,930 | 3,950 | 3,885 | 3,915 | 14,632 |
| 2014/10/03 | 3,805 | 3,900 | 3,780 | 3,900 | 22,642 |
| 2014/10/02 | 3,720 | 3,810 | 3,705 | 3,805 | 55,717 |
| 2014/10/01 | 3,900 | 3,925 | 3,790 | 3,810 | 33,459 |
| 2014/09/30 | 3,950 | 3,990 | 3,865 | 3,900 | 18,203 |
| 2014/09/29 | 3,950 | 3,975 | 3,890 | 3,970 | 24,577 |
| 2014/09/26 | 3,755 | 3,920 | 3,755 | 3,920 | 25,374 |
| 2014/09/25 | 3,860 | 3,870 | 3,750 | 3,825 | 16,797 |
| 2014/09/24 | 3,860 | 3,860 | 3,780 | 3,805 | 26,926 |
| 2014/09/22 | 3,975 | 3,995 | 3,900 | 3,900 | 15,594 |
| 2014/09/19 | 4,035 | 4,080 | 3,915 | 3,940 | 46,706 |
| 2014/09/18 | 3,850 | 4,080 | 3,790 | 3,965 | 104,263 |
| 2014/09/17 | 3,830 | 3,880 | 3,805 | 3,845 | 19,851 |
| 2014/09/16 | 3,735 | 3,845 | 3,670 | 3,800 | 40,498 |
| 2014/09/12 | 3,715 | 3,805 | 3,650 | 3,705 | 45,172 |
| 2014/09/11 | 3,540 | 3,785 | 3,520 | 3,785 | 67,200 |
| 2014/09/10 | 3,665 | 3,685 | 3,480 | 3,540 | 61,000 |
| 2014/09/09 | 3,735 | 3,770 | 3,665 | 3,665 | 16,467 |
| 2014/09/08 | 3,765 | 3,770 | 3,725 | 3,760 | 13,730 |
| 2014/09/05 | 3,790 | 3,840 | 3,640 | 3,790 | 49,660 |
| 2014/09/04 | 3,850 | 3,860 | 3,760 | 3,765 | 17,192 |
| 2014/09/03 | 3,785 | 3,895 | 3,745 | 3,835 | 34,827 |
| 2014/09/02 | 3,900 | 3,940 | 3,740 | 3,765 | 61,964 |
| 2014/09/01 | 4,010 | 4,020 | 3,910 | 3,910 | 18,165 |
| 2014/08/29 | 3,925 | 3,990 | 3,880 | 3,950 | 48,349 |
| 2014/08/28 | 4,095 | 4,095 | 3,935 | 3,970 | 34,719 |
| 2014/08/27 | 4,130 | 4,130 | 4,040 | 4,080 | 26,710 |
| 2014/08/26 | 4,070 | 4,100 | 4,030 | 4,060 | 20,906 |
| 2014/08/25 | 4,040 | 4,100 | 4,000 | 4,080 | 33,950 |
| 2014/08/22 | 3,995 | 4,045 | 3,980 | 4,020 | 40,067 |
| 2014/08/21 | 3,980 | 4,035 | 3,960 | 4,005 | 30,642 |
| 2014/08/20 | 4,040 | 4,045 | 3,980 | 4,000 | 31,366 |
| 2014/08/19 | 4,050 | 4,075 | 3,925 | 4,010 | 71,218 |
| 2014/08/18 | 4,115 | 4,155 | 3,980 | 4,010 | 68,165 |
| 2014/08/15 | 3,955 | 4,095 | 3,905 | 4,055 | 113,052 |
| 2014/08/14 | 4,150 | 4,245 | 3,850 | 4,050 | 299,020 |
| 2014/08/13 | 4,430 | 4,450 | 4,220 | 4,220 | 360,130 |
| 2014/08/12 | 4,875 | 4,930 | 4,575 | 4,920 | 732,148 |
| 2014/08/11 | 3,810 | 4,245 | 3,805 | 4,245 | 171,910 |
| 2014/08/08 | 3,670 | 3,820 | 3,470 | 3,545 | 93,847 |
| 2014/08/07 | 3,860 | 3,885 | 3,655 | 3,720 | 69,057 |
| 2014/08/06 | 3,890 | 3,950 | 3,735 | 3,900 | 123,513 |
| 2014/08/05 | 4,275 | 4,275 | 3,890 | 3,960 | 103,651 |
| 2014/08/04 | 4,295 | 4,380 | 4,220 | 4,310 | 62,161 |
| 2014/08/01 | 4,000 | 4,275 | 4,000 | 4,255 | 82,632 |
| 2014/07/31 | 4,000 | 4,160 | 3,975 | 4,140 | 45,626 |
| 2014/07/30 | 3,975 | 4,055 | 3,900 | 3,955 | 41,333 |
| 2014/07/29 | 3,800 | 3,975 | 3,730 | 3,960 | 44,786 |
| 2014/07/28 | 3,690 | 3,760 | 3,650 | 3,715 | 21,751 |
| 2014/07/25 | 3,620 | 3,675 | 3,610 | 3,655 | 22,945 |
| 2014/07/24 | 3,625 | 3,645 | 3,615 | 3,640 | 10,653 |
| 2014/07/23 | 3,645 | 3,670 | 3,575 | 3,605 | 22,476 |
| 2014/07/22 | 3,540 | 3,550 | 3,520 | 3,545 | 12,415 |
| 2014/07/18 | 3,460 | 3,580 | 3,460 | 3,540 | 17,880 |
| 2014/07/17 | 3,555 | 3,610 | 3,515 | 3,600 | 22,874 |
| 2014/07/16 | 3,595 | 3,595 | 3,500 | 3,550 | 28,036 |
| 2014/07/15 | 3,590 | 3,595 | 3,545 | 3,580 | 8,847 |
| 2014/07/14 | 3,530 | 3,580 | 3,525 | 3,540 | 14,130 |
| 2014/07/11 | 3,350 | 3,535 | 3,335 | 3,520 | 14,369 |
| 2014/07/10 | 3,500 | 3,600 | 3,440 | 3,440 | 20,269 |
| 2014/07/09 | 3,400 | 3,490 | 3,360 | 3,490 | 15,785 |
| 2014/07/08 | 3,400 | 3,490 | 3,335 | 3,480 | 16,692 |
| 2014/07/07 | 3,550 | 3,550 | 3,470 | 3,470 | 10,919 |
| 2014/07/04 | 3,615 | 3,620 | 3,520 | 3,520 | 12,044 |
| 2014/07/03 | 3,635 | 3,640 | 3,505 | 3,570 | 13,163 |
| 2014/07/02 | 3,605 | 3,630 | 3,555 | 3,620 | 33,743 |
| 2014/07/01 | 3,470 | 3,580 | 3,470 | 3,550 | 41,830 |
| 2014/06/30 | 3,330 | 3,460 | 3,325 | 3,450 | 26,615 |
| 2014/06/27 | 3,315 | 3,460 | 3,250 | 3,330 | 25,918 |
| 2014/06/26 | 3,450 | 3,485 | 3,345 | 3,455 | 35,041 |
| 2014/06/25 | 3,430 | 3,495 | 3,405 | 3,445 | 21,913 |
| 2014/06/24 | 3,420 | 3,500 | 3,400 | 3,480 | 29,652 |
| 2014/06/23 | 3,400 | 3,425 | 3,355 | 3,395 | 21,737 |
| 2014/06/20 | 3,400 | 3,460 | 3,285 | 3,425 | 47,067 |
| 2014/06/19 | 3,550 | 3,590 | 3,405 | 3,460 | 45,630 |
| 2014/06/18 | 3,380 | 3,555 | 3,360 | 3,515 | 63,121 |
| 2014/06/17 | 3,185 | 3,360 | 3,135 | 3,345 | 62,371 |
| 2014/06/16 | 3,190 | 3,230 | 3,140 | 3,190 | 38,253 |
| 2014/06/13 | 3,115 | 3,180 | 3,100 | 3,180 | 26,024 |
| 2014/06/12 | 3,025 | 3,165 | 3,025 | 3,130 | 16,841 |
| 2014/06/11 | 2,992 | 3,140 | 2,975 | 3,095 | 27,761 |
| 2014/06/10 | 2,956 | 3,045 | 2,950 | 3,025 | 30,614 |
| 2014/06/09 | 3,180 | 3,180 | 3,060 | 3,060 | 50,364 |
| 2014/06/06 | 3,100 | 3,150 | 3,035 | 3,150 | 123,972 |
| 2014/06/05 | 3,165 | 3,170 | 3,050 | 3,150 | 92,367 |
| 2014/06/04 | 3,170 | 3,185 | 3,105 | 3,160 | 168,313 |
| 2014/06/03 | 3,085 | 3,180 | 2,991 | 3,180 | 170,325 |
| 2014/06/02 | 2,955 | 3,100 | 2,955 | 3,085 | 134,034 |
| 2014/05/30 | 2,800 | 2,905 | 2,790 | 2,888 | 104,617 |
| 2014/05/29 | 2,661 | 2,770 | 2,661 | 2,770 | 30,795 |
| 2014/05/28 | 2,652 | 2,704 | 2,650 | 2,697 | 36,934 |
| 2014/05/27 | 2,725 | 2,757 | 2,655 | 2,680 | 38,390 |
| 2014/05/26 | 2,650 | 2,760 | 2,637 | 2,729 | 66,700 |
| 2014/05/23 | 2,517 | 2,628 | 2,517 | 2,550 | 39,945 |
| 2014/05/22 | 2,560 | 2,580 | 2,500 | 2,541 | 30,199 |
| 2014/05/21 | 2,330 | 2,649 | 2,330 | 2,520 | 52,047 |
| 2014/05/20 | 2,316 | 2,381 | 2,303 | 2,375 | 18,381 |
| 2014/05/19 | 2,355 | 2,380 | 2,282 | 2,311 | 16,553 |
| 2014/05/16 | 2,319 | 2,370 | 2,290 | 2,350 | 36,839 |
| 2014/05/15 | 2,230 | 2,345 | 2,230 | 2,330 | 22,630 |
| 2014/05/14 | 2,225 | 2,226 | 2,190 | 2,215 | 5,167 |
| 2014/05/13 | 2,206 | 2,234 | 2,200 | 2,219 | 19,735 |
| 2014/05/12 | 2,260 | 2,284 | 2,170 | 2,187 | 15,230 |
| 2014/05/09 | 2,300 | 2,320 | 2,256 | 2,272 | 18,915 |
| 2014/05/08 | 2,301 | 2,320 | 2,273 | 2,309 | 21,060 |
| 2014/05/07 | 2,285 | 2,305 | 2,230 | 2,270 | 8,657 |
| 2014/05/02 | 2,320 | 2,343 | 2,281 | 2,301 | 8,402 |
| 2014/05/01 | 2,265 | 2,325 | 2,226 | 2,282 | 15,774 |
| 2014/04/30 | 2,350 | 2,350 | 2,223 | 2,250 | 9,817 |
| 2014/04/28 | 2,251 | 2,329 | 2,251 | 2,300 | 8,606 |
| 2014/04/25 | 2,320 | 2,388 | 2,310 | 2,351 | 21,040 |
| 2014/04/24 | 2,320 | 2,360 | 2,306 | 2,330 | 10,814 |
| 2014/04/23 | 2,301 | 2,349 | 2,281 | 2,320 | 7,516 |
| 2014/04/22 | 2,340 | 2,400 | 2,280 | 2,289 | 26,964 |
| 2014/04/21 | 2,313 | 2,400 | 2,313 | 2,340 | 35,919 |
| 2014/04/18 | 2,261 | 2,339 | 2,261 | 2,310 | 21,961 |
| 2014/04/17 | 2,335 | 2,359 | 2,220 | 2,300 | 25,582 |
| 2014/04/16 | 2,139 | 2,318 | 2,138 | 2,314 | 48,073 |
| 2014/04/15 | 2,125 | 2,159 | 2,116 | 2,121 | 38,486 |
| 2014/04/14 | 2,149 | 2,160 | 2,075 | 2,075 | 33,778 |
| 2014/04/11 | 2,156 | 2,184 | 2,113 | 2,153 | 33,636 |
| 2014/04/10 | 2,324 | 2,334 | 2,170 | 2,206 | 18,879 |
| 2014/04/09 | 2,250 | 2,320 | 2,205 | 2,293 | 15,149 |
| 2014/04/08 | 2,299 | 2,335 | 2,279 | 2,289 | 9,474 |
| 2014/04/07 | 2,285 | 2,349 | 2,285 | 2,349 | 19,519 |
| 2014/04/04 | 2,395 | 2,420 | 2,359 | 2,395 | 29,770 |
| 2014/04/03 | 2,472 | 2,485 | 2,397 | 2,401 | 21,164 |
| 2014/04/02 | 2,358 | 2,469 | 2,353 | 2,467 | 33,694 |
| 2014/04/01 | 2,380 | 2,380 | 2,303 | 2,339 | 14,054 |
| 2014/03/31 | 2,350 | 2,370 | 2,292 | 2,350 | 19,941 |
| 2014/03/28 | 2,181 | 2,321 | 2,181 | 2,321 | 36,870 |
| 2014/03/27 | 2,136 | 2,239 | 2,100 | 2,198 | 27,172 |
| 2014/03/26 | 2,191 | 2,208 | 2,150 | 2,151 | 30,394 |
| 2014/03/25 | 2,231 | 2,240 | 2,131 | 2,131 | 28,372 |
| 2014/03/24 | 2,210 | 2,260 | 2,194 | 2,240 | 24,360 |
| 2014/03/20 | 2,335 | 2,348 | 2,179 | 2,193 | 47,638 |
| 2014/03/19 | 2,381 | 2,394 | 2,302 | 2,339 | 22,847 |
| 2014/03/18 | 2,428 | 2,428 | 2,369 | 2,372 | 11,754 |
| 2014/03/17 | 2,437 | 2,448 | 2,332 | 2,350 | 17,902 |
| 2014/03/14 | 2,450 | 2,518 | 2,426 | 2,453 | 26,278 |
| 2014/03/13 | 2,520 | 2,549 | 2,485 | 2,504 | 15,056 |
| 2014/03/12 | 2,518 | 2,568 | 2,506 | 2,521 | 11,876 |
| 2014/03/11 | 2,512 | 2,569 | 2,510 | 2,555 | 19,825 |
| 2014/03/10 | 2,488 | 2,518 | 2,468 | 2,512 | 10,680 |
| 2014/03/07 | 2,493 | 2,493 | 2,456 | 2,473 | 15,936 |
| 2014/03/06 | 2,432 | 2,450 | 2,389 | 2,432 | 33,260 |
| 2014/03/05 | 2,440 | 2,469 | 2,410 | 2,410 | 17,286 |
| 2014/03/04 | 2,340 | 2,419 | 2,335 | 2,400 | 15,352 |
| 2014/03/03 | 2,365 | 2,429 | 2,329 | 2,389 | 46,631 |
| 2014/02/28 | 2,376 | 2,415 | 2,356 | 2,409 | 30,056 |
| 2014/02/27 | 2,427 | 2,438 | 2,360 | 2,392 | 22,516 |
| 2014/02/26 | 2,423 | 2,457 | 2,402 | 2,412 | 25,679 |
| 2014/02/25 | 2,473 | 2,484 | 2,418 | 2,426 | 23,522 |
| 2014/02/24 | 2,450 | 2,465 | 2,391 | 2,414 | 25,513 |
| 2014/02/21 | 2,449 | 2,474 | 2,406 | 2,438 | 35,122 |
| 2014/02/20 | 2,460 | 2,485 | 2,380 | 2,410 | 43,347 |
| 2014/02/19 | 2,484 | 2,550 | 2,472 | 2,479 | 49,845 |
| 2014/02/18 | 2,486 | 2,517 | 2,415 | 2,514 | 86,180 |
| 2014/02/17 | 2,399 | 2,475 | 2,271 | 2,470 | 137,817 |
| 2014/02/14 | 2,402 | 2,425 | 2,260 | 2,377 | 132,962 |
| 2014/02/13 | 2,435 | 2,439 | 2,360 | 2,371 | 84,899 |
| 2014/02/12 | 2,540 | 2,590 | 2,452 | 2,475 | 68,156 |
| 2014/02/10 | 2,408 | 2,460 | 2,375 | 2,440 | 44,092 |
| 2014/02/07 | 2,474 | 2,474 | 2,316 | 2,375 | 69,555 |
| 2014/02/06 | 2,245 | 2,420 | 2,245 | 2,400 | 39,776 |
| 2014/02/05 | 2,440 | 2,447 | 2,152 | 2,270 | 54,819 |
| 2014/02/04 | 2,136 | 2,330 | 2,131 | 2,265 | 223,259 |
| 2014/02/03 | 2,545 | 2,576 | 2,472 | 2,486 | 56,906 |
| 2014/01/31 | 2,726 | 2,766 | 2,552 | 2,645 | 55,269 |
| 2014/01/30 | 2,800 | 2,800 | 2,680 | 2,721 | 62,412 |
| 2014/01/29 | 2,803 | 2,850 | 2,781 | 2,850 | 43,921 |
| 2014/01/28 | 2,748 | 2,850 | 2,705 | 2,705 | 60,381 |
| 2014/01/27 | 2,711 | 2,814 | 2,700 | 2,720 | 63,905 |
| 2014/01/24 | 2,826 | 2,924 | 2,825 | 2,861 | 54,977 |
| 2014/01/23 | 2,935 | 3,000 | 2,909 | 2,912 | 64,316 |
| 2014/01/22 | 2,822 | 2,940 | 2,822 | 2,933 | 36,975 |
| 2014/01/21 | 2,869 | 2,925 | 2,835 | 2,835 | 45,354 |
| 2014/01/20 | 2,874 | 2,889 | 2,821 | 2,874 | 21,932 |
| 2014/01/17 | 2,900 | 2,926 | 2,850 | 2,903 | 35,578 |
| 2014/01/16 | 2,944 | 2,991 | 2,903 | 2,903 | 48,961 |
| 2014/01/15 | 2,930 | 2,930 | 2,851 | 2,903 | 32,091 |
| 2014/01/14 | 2,822 | 2,950 | 2,820 | 2,830 | 61,096 |
| 2014/01/10 | 2,950 | 2,980 | 2,883 | 2,918 | 69,279 |
| 2014/01/09 | 3,095 | 3,095 | 2,938 | 2,953 | 180,136 |
| 2014/01/08 | 3,010 | 3,170 | 2,980 | 3,125 | 96,258 |
| 2014/01/07 | 2,950 | 2,979 | 2,890 | 2,974 | 141,901 |
| 2014/01/06 | 3,090 | 3,090 | 2,935 | 2,949 | 90,743 |