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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,620 | 3,670 | 3,615 | 3,625 | 8,195 |
| 2015/12/29 | 3,550 | 3,610 | 3,510 | 3,600 | 7,844 |
| 2015/12/28 | 3,465 | 3,560 | 3,465 | 3,520 | 6,063 |
| 2015/12/25 | 3,390 | 3,475 | 3,380 | 3,435 | 17,638 |
| 2015/12/24 | 3,515 | 3,540 | 3,375 | 3,390 | 19,520 |
| 2015/12/22 | 3,645 | 3,670 | 3,575 | 3,580 | 3,537 |
| 2015/12/21 | 3,600 | 3,640 | 3,535 | 3,625 | 5,865 |
| 2015/12/18 | 3,705 | 3,735 | 3,650 | 3,655 | 9,049 |
| 2015/12/17 | 3,755 | 3,790 | 3,705 | 3,725 | 7,866 |
| 2015/12/16 | 3,635 | 3,670 | 3,575 | 3,615 | 9,791 |
| 2015/12/15 | 3,600 | 3,650 | 3,480 | 3,510 | 15,421 |
| 2015/12/14 | 3,520 | 3,650 | 3,520 | 3,650 | 16,236 |
| 2015/12/11 | 3,675 | 3,710 | 3,640 | 3,670 | 11,184 |
| 2015/12/10 | 3,645 | 3,720 | 3,575 | 3,650 | 15,116 |
| 2015/12/09 | 3,725 | 3,790 | 3,695 | 3,715 | 13,793 |
| 2015/12/08 | 3,870 | 3,870 | 3,745 | 3,790 | 16,143 |
| 2015/12/07 | 3,820 | 3,875 | 3,810 | 3,830 | 12,443 |
| 2015/12/04 | 3,775 | 3,805 | 3,730 | 3,775 | 15,391 |
| 2015/12/03 | 3,875 | 3,910 | 3,800 | 3,845 | 20,533 |
| 2015/12/02 | 3,780 | 3,880 | 3,750 | 3,880 | 20,763 |
| 2015/12/01 | 3,715 | 3,780 | 3,715 | 3,775 | 14,245 |
| 2015/11/30 | 3,670 | 3,730 | 3,670 | 3,715 | 11,583 |
| 2015/11/27 | 3,725 | 3,725 | 3,625 | 3,645 | 28,786 |
| 2015/11/26 | 3,550 | 3,700 | 3,550 | 3,700 | 15,817 |
| 2015/11/25 | 3,630 | 3,630 | 3,525 | 3,555 | 15,647 |
| 2015/11/24 | 3,445 | 3,585 | 3,430 | 3,585 | 14,714 |
| 2015/11/20 | 3,360 | 3,410 | 3,335 | 3,410 | 11,972 |
| 2015/11/19 | 3,300 | 3,350 | 3,300 | 3,345 | 10,903 |
| 2015/11/18 | 3,250 | 3,285 | 3,245 | 3,280 | 6,245 |
| 2015/11/17 | 3,205 | 3,235 | 3,205 | 3,235 | 2,367 |
| 2015/11/16 | 3,130 | 3,195 | 3,130 | 3,185 | 3,212 |
| 2015/11/13 | 3,200 | 3,225 | 3,200 | 3,215 | 3,111 |
| 2015/11/12 | 3,265 | 3,265 | 3,210 | 3,230 | 2,889 |
| 2015/11/11 | 3,220 | 3,245 | 3,215 | 3,245 | 4,547 |
| 2015/11/10 | 3,230 | 3,235 | 3,205 | 3,215 | 6,790 |
| 2015/11/09 | 3,365 | 3,365 | 3,230 | 3,230 | 25,183 |
| 2015/11/06 | 3,280 | 3,375 | 3,270 | 3,365 | 4,741 |
| 2015/11/05 | 3,315 | 3,315 | 3,230 | 3,285 | 4,282 |
| 2015/11/04 | 3,390 | 3,410 | 3,310 | 3,310 | 6,510 |
| 2015/11/02 | 3,500 | 3,500 | 3,395 | 3,405 | 4,684 |
| 2015/10/30 | 3,500 | 3,520 | 3,480 | 3,480 | 3,002 |
| 2015/10/29 | 3,450 | 3,520 | 3,445 | 3,520 | 6,444 |
| 2015/10/28 | 3,435 | 3,455 | 3,415 | 3,440 | 4,791 |
| 2015/10/27 | 3,495 | 3,495 | 3,450 | 3,450 | 3,727 |
| 2015/10/26 | 3,475 | 3,500 | 3,465 | 3,485 | 2,921 |
| 2015/10/23 | 3,450 | 3,475 | 3,430 | 3,430 | 4,456 |
| 2015/10/22 | 3,455 | 3,470 | 3,410 | 3,420 | 4,937 |
| 2015/10/21 | 3,415 | 3,460 | 3,405 | 3,460 | 5,410 |
| 2015/10/20 | 3,470 | 3,490 | 3,410 | 3,430 | 5,221 |
| 2015/10/19 | 3,455 | 3,525 | 3,430 | 3,480 | 4,200 |
| 2015/10/16 | 3,535 | 3,535 | 3,500 | 3,500 | 2,603 |
| 2015/10/15 | 3,430 | 3,525 | 3,425 | 3,525 | 3,147 |
| 2015/10/14 | 3,535 | 3,535 | 3,445 | 3,480 | 2,593 |
| 2015/10/13 | 3,555 | 3,560 | 3,500 | 3,510 | 1,997 |
| 2015/10/09 | 3,565 | 3,590 | 3,535 | 3,555 | 3,561 |
| 2015/10/08 | 3,585 | 3,625 | 3,580 | 3,580 | 1,737 |
| 2015/10/07 | 3,615 | 3,635 | 3,555 | 3,635 | 6,217 |
| 2015/10/06 | 3,735 | 3,750 | 3,610 | 3,640 | 7,944 |
| 2015/10/05 | 3,695 | 3,730 | 3,650 | 3,725 | 6,246 |
| 2015/10/02 | 3,605 | 3,660 | 3,605 | 3,660 | 5,226 |
| 2015/10/01 | 3,555 | 3,640 | 3,540 | 3,625 | 10,268 |
| 2015/09/30 | 3,475 | 3,525 | 3,450 | 3,505 | 7,659 |
| 2015/09/29 | 3,445 | 3,445 | 3,390 | 3,430 | 10,500 |
| 2015/09/28 | 3,400 | 3,490 | 3,385 | 3,490 | 10,627 |
| 2015/09/25 | 3,300 | 3,395 | 3,275 | 3,380 | 11,958 |
| 2015/09/24 | 3,275 | 3,355 | 3,275 | 3,315 | 4,044 |
| 2015/09/18 | 3,380 | 3,450 | 3,355 | 3,415 | 13,611 |
| 2015/09/17 | 3,400 | 3,440 | 3,360 | 3,395 | 5,099 |
| 2015/09/16 | 3,440 | 3,445 | 3,340 | 3,360 | 7,352 |
| 2015/09/15 | 3,400 | 3,440 | 3,375 | 3,385 | 4,523 |
| 2015/09/14 | 3,495 | 3,495 | 3,340 | 3,415 | 15,015 |
| 2015/09/11 | 3,295 | 3,425 | 3,295 | 3,380 | 6,376 |
| 2015/09/10 | 3,170 | 3,340 | 3,170 | 3,310 | 10,788 |
| 2015/09/09 | 3,200 | 3,320 | 3,160 | 3,275 | 15,957 |
| 2015/09/08 | 3,075 | 3,150 | 3,050 | 3,080 | 10,328 |
| 2015/09/07 | 3,035 | 3,105 | 2,950 | 3,100 | 18,876 |
| 2015/09/04 | 3,265 | 3,300 | 3,050 | 3,105 | 23,553 |
| 2015/09/03 | 3,355 | 3,365 | 3,260 | 3,295 | 10,826 |
| 2015/09/02 | 3,150 | 3,360 | 3,150 | 3,215 | 19,166 |
| 2015/09/01 | 3,495 | 3,495 | 3,330 | 3,330 | 12,415 |
| 2015/08/31 | 3,495 | 3,570 | 3,405 | 3,510 | 14,141 |
| 2015/08/28 | 3,535 | 3,565 | 3,510 | 3,560 | 6,544 |
| 2015/08/27 | 3,590 | 3,590 | 3,455 | 3,470 | 15,220 |
| 2015/08/26 | 3,455 | 3,495 | 3,310 | 3,450 | 23,254 |
| 2015/08/25 | 3,155 | 3,540 | 3,100 | 3,290 | 41,206 |
| 2015/08/24 | 3,550 | 3,660 | 3,300 | 3,315 | 28,036 |
| 2015/08/21 | 3,625 | 3,755 | 3,625 | 3,680 | 12,320 |
| 2015/08/20 | 3,900 | 3,905 | 3,825 | 3,825 | 9,629 |
| 2015/08/19 | 3,945 | 3,985 | 3,905 | 3,925 | 5,310 |
| 2015/08/18 | 3,910 | 4,010 | 3,910 | 4,000 | 5,050 |
| 2015/08/17 | 4,065 | 4,065 | 3,915 | 3,945 | 11,561 |
| 2015/08/14 | 4,130 | 4,170 | 4,065 | 4,095 | 2,918 |
| 2015/08/13 | 4,065 | 4,080 | 4,030 | 4,060 | 4,507 |
| 2015/08/12 | 4,140 | 4,155 | 4,070 | 4,105 | 2,440 |
| 2015/08/11 | 4,150 | 4,195 | 4,125 | 4,195 | 4,207 |
| 2015/08/10 | 4,120 | 4,140 | 4,085 | 4,135 | 2,665 |
| 2015/08/07 | 4,115 | 4,125 | 4,050 | 4,110 | 9,444 |
| 2015/08/06 | 4,210 | 4,210 | 4,110 | 4,120 | 5,274 |
| 2015/08/05 | 4,105 | 4,190 | 4,105 | 4,180 | 3,274 |
| 2015/08/04 | 4,055 | 4,125 | 4,040 | 4,120 | 5,452 |
| 2015/08/03 | 4,315 | 4,315 | 4,115 | 4,125 | 6,808 |
| 2015/07/31 | 4,225 | 4,300 | 4,160 | 4,280 | 8,710 |
| 2015/07/30 | 4,140 | 4,225 | 4,125 | 4,225 | 5,345 |
| 2015/07/29 | 4,190 | 4,190 | 4,105 | 4,135 | 2,772 |
| 2015/07/28 | 4,135 | 4,220 | 4,125 | 4,195 | 8,582 |
| 2015/07/27 | 4,205 | 4,240 | 4,180 | 4,205 | 5,894 |
| 2015/07/24 | 4,145 | 4,235 | 4,145 | 4,225 | 4,398 |
| 2015/07/23 | 4,300 | 4,300 | 4,230 | 4,245 | 6,371 |
| 2015/07/22 | 4,295 | 4,350 | 4,225 | 4,290 | 6,250 |
| 2015/07/21 | 4,390 | 4,390 | 4,330 | 4,340 | 3,288 |
| 2015/07/17 | 4,340 | 4,340 | 4,285 | 4,340 | 7,874 |
| 2015/07/16 | 4,350 | 4,350 | 4,290 | 4,315 | 4,786 |
| 2015/07/15 | 4,300 | 4,340 | 4,275 | 4,320 | 6,401 |
| 2015/07/14 | 4,230 | 4,355 | 4,225 | 4,320 | 16,337 |
| 2015/07/13 | 4,120 | 4,220 | 4,110 | 4,180 | 8,773 |
| 2015/07/10 | 4,165 | 4,170 | 4,060 | 4,080 | 8,812 |
| 2015/07/09 | 4,020 | 4,185 | 3,860 | 4,165 | 37,624 |
| 2015/07/08 | 4,385 | 4,385 | 4,140 | 4,230 | 23,313 |
| 2015/07/07 | 4,435 | 4,480 | 4,400 | 4,450 | 11,615 |
| 2015/07/06 | 4,380 | 4,495 | 4,365 | 4,410 | 16,093 |
| 2015/07/03 | 4,505 | 4,545 | 4,480 | 4,520 | 7,168 |
| 2015/07/02 | 4,750 | 4,750 | 4,520 | 4,540 | 17,861 |
| 2015/07/01 | 4,485 | 4,655 | 4,485 | 4,655 | 15,386 |
| 2015/06/30 | 4,430 | 4,500 | 4,420 | 4,460 | 8,411 |
| 2015/06/29 | 4,350 | 4,485 | 4,330 | 4,445 | 22,524 |
| 2015/06/26 | 4,595 | 4,595 | 4,505 | 4,580 | 8,532 |
| 2015/06/25 | 4,630 | 4,655 | 4,575 | 4,630 | 25,622 |
| 2015/06/24 | 4,570 | 4,695 | 4,560 | 4,595 | 22,699 |
| 2015/06/23 | 4,485 | 4,550 | 4,455 | 4,550 | 18,095 |
| 2015/06/22 | 4,415 | 4,465 | 4,415 | 4,430 | 13,782 |
| 2015/06/19 | 4,300 | 4,380 | 4,295 | 4,380 | 19,668 |
| 2015/06/18 | 4,240 | 4,285 | 4,230 | 4,265 | 13,528 |
| 2015/06/17 | 4,245 | 4,250 | 4,205 | 4,230 | 6,487 |
| 2015/06/16 | 4,280 | 4,300 | 4,190 | 4,195 | 5,913 |
| 2015/06/15 | 4,175 | 4,275 | 4,175 | 4,260 | 10,701 |
| 2015/06/12 | 4,115 | 4,180 | 4,115 | 4,170 | 5,461 |
| 2015/06/11 | 4,160 | 4,165 | 4,135 | 4,140 | 2,692 |
| 2015/06/10 | 4,115 | 4,160 | 4,090 | 4,120 | 28,794 |
| 2015/06/09 | 4,120 | 4,145 | 4,095 | 4,100 | 3,500 |
| 2015/06/08 | 4,105 | 4,160 | 4,100 | 4,150 | 8,665 |
| 2015/06/05 | 4,190 | 4,190 | 4,145 | 4,150 | 3,662 |
| 2015/06/04 | 4,135 | 4,190 | 4,135 | 4,180 | 11,497 |
| 2015/06/03 | 4,110 | 4,120 | 4,100 | 4,115 | 9,582 |
| 2015/06/02 | 4,110 | 4,120 | 4,095 | 4,110 | 11,446 |
| 2015/06/01 | 4,070 | 4,130 | 4,070 | 4,090 | 9,064 |
| 2015/05/29 | 4,005 | 4,070 | 4,000 | 4,070 | 3,689 |
| 2015/05/28 | 4,085 | 4,085 | 4,000 | 4,020 | 5,761 |
| 2015/05/27 | 4,025 | 4,050 | 4,015 | 4,035 | 4,884 |
| 2015/05/26 | 4,140 | 4,145 | 4,060 | 4,080 | 10,659 |
| 2015/05/25 | 4,160 | 4,160 | 4,125 | 4,155 | 9,346 |
| 2015/05/22 | 4,070 | 4,110 | 4,065 | 4,110 | 6,578 |
| 2015/05/21 | 4,125 | 4,135 | 4,070 | 4,070 | 9,394 |
| 2015/05/20 | 4,035 | 4,110 | 4,030 | 4,095 | 19,657 |
| 2015/05/19 | 4,000 | 4,030 | 3,975 | 4,030 | 16,786 |
| 2015/05/18 | 4,000 | 4,025 | 3,980 | 4,000 | 12,184 |
| 2015/05/15 | 3,940 | 4,005 | 3,920 | 4,000 | 14,758 |
| 2015/05/14 | 3,935 | 3,955 | 3,895 | 3,925 | 8,853 |
| 2015/05/13 | 3,960 | 4,010 | 3,910 | 3,925 | 24,070 |
| 2015/05/12 | 3,865 | 3,950 | 3,850 | 3,935 | 12,180 |
| 2015/05/11 | 3,870 | 3,890 | 3,850 | 3,865 | 4,428 |
| 2015/05/08 | 3,815 | 3,865 | 3,815 | 3,855 | 5,060 |
| 2015/05/07 | 3,795 | 3,850 | 3,765 | 3,850 | 13,897 |
| 2015/05/01 | 3,810 | 3,850 | 3,770 | 3,830 | 18,834 |
| 2015/04/30 | 3,905 | 3,925 | 3,850 | 3,880 | 10,588 |
| 2015/04/28 | 3,950 | 3,960 | 3,920 | 3,925 | 5,462 |
| 2015/04/27 | 4,030 | 4,030 | 3,960 | 3,965 | 7,804 |
| 2015/04/24 | 3,965 | 4,020 | 3,965 | 3,985 | 17,821 |
| 2015/04/23 | 3,980 | 3,980 | 3,925 | 3,950 | 7,978 |
| 2015/04/22 | 3,890 | 3,965 | 3,880 | 3,960 | 14,527 |
| 2015/04/21 | 3,945 | 3,945 | 3,880 | 3,895 | 9,714 |
| 2015/04/20 | 3,870 | 3,915 | 3,855 | 3,880 | 16,766 |
| 2015/04/17 | 4,015 | 4,035 | 3,935 | 3,940 | 12,906 |
| 2015/04/16 | 4,080 | 4,085 | 3,960 | 3,990 | 26,133 |
| 2015/04/15 | 4,010 | 4,075 | 4,010 | 4,065 | 23,645 |
| 2015/04/14 | 3,970 | 4,000 | 3,965 | 4,000 | 14,146 |
| 2015/04/13 | 3,950 | 3,960 | 3,930 | 3,955 | 11,476 |
| 2015/04/10 | 3,970 | 3,975 | 3,895 | 3,920 | 12,435 |
| 2015/04/09 | 4,000 | 4,000 | 3,930 | 3,945 | 14,610 |
| 2015/04/08 | 3,900 | 3,995 | 3,895 | 3,985 | 25,298 |
| 2015/04/07 | 3,900 | 3,900 | 3,855 | 3,875 | 9,220 |
| 2015/04/06 | 3,780 | 3,850 | 3,720 | 3,850 | 17,419 |
| 2015/04/03 | 3,845 | 3,845 | 3,800 | 3,805 | 4,220 |
| 2015/04/02 | 3,820 | 3,850 | 3,800 | 3,815 | 10,443 |
| 2015/04/01 | 3,920 | 3,920 | 3,790 | 3,820 | 26,323 |
| 2015/03/31 | 3,835 | 3,865 | 3,780 | 3,865 | 25,446 |
| 2015/03/30 | 3,850 | 3,850 | 3,790 | 3,810 | 13,811 |
| 2015/03/27 | 3,790 | 3,870 | 3,750 | 3,795 | 29,547 |
| 2015/03/26 | 3,780 | 3,820 | 3,735 | 3,735 | 25,416 |
| 2015/03/25 | 3,960 | 3,975 | 3,825 | 3,845 | 36,717 |
| 2015/03/24 | 3,810 | 3,900 | 3,810 | 3,900 | 28,990 |
| 2015/03/23 | 3,765 | 3,820 | 3,715 | 3,795 | 43,897 |
| 2015/03/20 | 3,595 | 3,740 | 3,595 | 3,695 | 38,111 |
| 2015/03/19 | 3,630 | 3,630 | 3,575 | 3,610 | 8,407 |
| 2015/03/18 | 3,645 | 3,650 | 3,585 | 3,625 | 8,125 |
| 2015/03/17 | 3,630 | 3,635 | 3,610 | 3,625 | 11,106 |
| 2015/03/16 | 3,585 | 3,610 | 3,585 | 3,595 | 13,853 |
| 2015/03/13 | 3,600 | 3,645 | 3,575 | 3,610 | 14,023 |
| 2015/03/12 | 3,580 | 3,585 | 3,565 | 3,570 | 9,997 |
| 2015/03/11 | 3,535 | 3,570 | 3,520 | 3,555 | 21,274 |
| 2015/03/10 | 3,565 | 3,580 | 3,535 | 3,535 | 25,340 |
| 2015/03/09 | 3,515 | 3,540 | 3,500 | 3,520 | 4,199 |
| 2015/03/06 | 3,520 | 3,565 | 3,515 | 3,550 | 7,550 |
| 2015/03/05 | 3,595 | 3,595 | 3,535 | 3,545 | 16,168 |
| 2015/03/04 | 3,500 | 3,600 | 3,480 | 3,580 | 14,881 |
| 2015/03/03 | 3,600 | 3,605 | 3,505 | 3,505 | 22,898 |
| 2015/03/02 | 3,585 | 3,585 | 3,525 | 3,540 | 8,462 |
| 2015/02/27 | 3,415 | 3,565 | 3,415 | 3,535 | 18,411 |
| 2015/02/26 | 3,445 | 3,450 | 3,420 | 3,425 | 3,971 |
| 2015/02/25 | 3,400 | 3,445 | 3,400 | 3,425 | 6,610 |
| 2015/02/24 | 3,500 | 3,500 | 3,420 | 3,420 | 7,481 |
| 2015/02/23 | 3,515 | 3,515 | 3,465 | 3,485 | 16,800 |
| 2015/02/20 | 3,570 | 3,575 | 3,480 | 3,495 | 17,526 |
| 2015/02/19 | 3,480 | 3,560 | 3,480 | 3,530 | 13,427 |
| 2015/02/18 | 3,405 | 3,480 | 3,395 | 3,460 | 6,869 |
| 2015/02/17 | 3,370 | 3,395 | 3,370 | 3,380 | 4,888 |
| 2015/02/16 | 3,435 | 3,435 | 3,305 | 3,355 | 32,748 |
| 2015/02/13 | 3,390 | 3,410 | 3,375 | 3,400 | 6,726 |
| 2015/02/12 | 3,395 | 3,460 | 3,390 | 3,420 | 7,367 |
| 2015/02/10 | 3,410 | 3,500 | 3,410 | 3,465 | 9,127 |
| 2015/02/09 | 3,485 | 3,515 | 3,375 | 3,410 | 25,857 |
| 2015/02/06 | 3,525 | 3,545 | 3,455 | 3,475 | 5,769 |
| 2015/02/05 | 3,575 | 3,575 | 3,490 | 3,505 | 10,532 |
| 2015/02/04 | 3,480 | 3,570 | 3,460 | 3,570 | 16,905 |
| 2015/02/03 | 3,450 | 3,475 | 3,410 | 3,450 | 11,774 |
| 2015/02/02 | 3,405 | 3,450 | 3,390 | 3,410 | 3,016 |
| 2015/01/30 | 3,405 | 3,475 | 3,385 | 3,405 | 6,267 |
| 2015/01/29 | 3,360 | 3,445 | 3,360 | 3,400 | 10,034 |
| 2015/01/28 | 3,330 | 3,395 | 3,330 | 3,370 | 7,608 |
| 2015/01/27 | 3,365 | 3,375 | 3,335 | 3,335 | 13,711 |
| 2015/01/26 | 3,390 | 3,420 | 3,360 | 3,375 | 6,286 |
| 2015/01/23 | 3,410 | 3,440 | 3,390 | 3,405 | 6,085 |
| 2015/01/22 | 3,410 | 3,440 | 3,400 | 3,410 | 13,839 |
| 2015/01/21 | 3,465 | 3,470 | 3,415 | 3,420 | 8,348 |
| 2015/01/20 | 3,415 | 3,470 | 3,415 | 3,455 | 4,654 |
| 2015/01/19 | 3,580 | 3,580 | 3,445 | 3,460 | 5,523 |
| 2015/01/16 | 3,560 | 3,560 | 3,450 | 3,510 | 11,190 |
| 2015/01/15 | 3,630 | 3,635 | 3,540 | 3,565 | 8,312 |
| 2015/01/14 | 3,540 | 3,630 | 3,540 | 3,610 | 7,691 |
| 2015/01/13 | 3,470 | 3,565 | 3,470 | 3,565 | 10,950 |
| 2015/01/09 | 3,585 | 3,585 | 3,505 | 3,505 | 5,739 |
| 2015/01/08 | 3,485 | 3,580 | 3,480 | 3,515 | 14,519 |
| 2015/01/07 | 3,525 | 3,570 | 3,440 | 3,450 | 26,885 |
| 2015/01/06 | 3,575 | 3,600 | 3,550 | 3,550 | 8,258 |
| 2015/01/05 | 3,640 | 3,675 | 3,610 | 3,610 | 13,716 |