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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,370 | 3,415 | 3,345 | 3,375 | 9,058 |
| 2016/12/29 | 3,405 | 3,405 | 3,325 | 3,365 | 5,230 |
| 2016/12/28 | 3,365 | 3,410 | 3,365 | 3,405 | 2,761 |
| 2016/12/27 | 3,370 | 3,400 | 3,365 | 3,365 | 5,017 |
| 2016/12/26 | 3,330 | 3,370 | 3,320 | 3,370 | 3,116 |
| 2016/12/22 | 3,360 | 3,360 | 3,305 | 3,330 | 6,733 |
| 2016/12/21 | 3,430 | 3,440 | 3,360 | 3,365 | 3,492 |
| 2016/12/20 | 3,345 | 3,420 | 3,345 | 3,405 | 3,385 |
| 2016/12/19 | 3,380 | 3,380 | 3,330 | 3,335 | 3,580 |
| 2016/12/16 | 3,400 | 3,415 | 3,345 | 3,385 | 2,331 |
| 2016/12/15 | 3,420 | 3,435 | 3,375 | 3,385 | 2,397 |
| 2016/12/14 | 3,450 | 3,450 | 3,400 | 3,400 | 4,384 |
| 2016/12/13 | 3,400 | 3,445 | 3,385 | 3,435 | 4,402 |
| 2016/12/12 | 3,395 | 3,420 | 3,350 | 3,420 | 7,960 |
| 2016/12/09 | 3,265 | 3,345 | 3,265 | 3,305 | 4,238 |
| 2016/12/08 | 3,285 | 3,300 | 3,265 | 3,280 | 4,224 |
| 2016/12/07 | 3,270 | 3,280 | 3,260 | 3,265 | 2,230 |
| 2016/12/06 | 3,280 | 3,300 | 3,260 | 3,265 | 2,828 |
| 2016/12/05 | 3,255 | 3,320 | 3,255 | 3,265 | 5,278 |
| 2016/12/02 | 3,395 | 3,405 | 3,280 | 3,395 | 9,926 |
| 2016/12/01 | 3,395 | 3,405 | 3,355 | 3,395 | 2,010 |
| 2016/11/30 | 3,330 | 3,420 | 3,330 | 3,350 | 3,129 |
| 2016/11/29 | 3,360 | 3,380 | 3,340 | 3,340 | 1,167 |
| 2016/11/28 | 3,385 | 3,410 | 3,355 | 3,370 | 1,928 |
| 2016/11/25 | 3,425 | 3,425 | 3,330 | 3,380 | 4,723 |
| 2016/11/24 | 3,405 | 3,445 | 3,405 | 3,415 | 1,286 |
| 2016/11/22 | 3,375 | 3,445 | 3,375 | 3,425 | 3,545 |
| 2016/11/21 | 3,445 | 3,445 | 3,385 | 3,410 | 1,440 |
| 2016/11/18 | 3,450 | 3,460 | 3,410 | 3,430 | 2,895 |
| 2016/11/17 | 3,385 | 3,440 | 3,350 | 3,430 | 4,890 |
| 2016/11/16 | 3,330 | 3,390 | 3,320 | 3,390 | 5,176 |
| 2016/11/15 | 3,270 | 3,305 | 3,225 | 3,305 | 6,607 |
| 2016/11/14 | 3,155 | 3,240 | 3,150 | 3,200 | 1,993 |
| 2016/11/11 | 3,270 | 3,280 | 3,165 | 3,185 | 2,577 |
| 2016/11/10 | 3,215 | 3,260 | 3,150 | 3,235 | 4,195 |
| 2016/11/09 | 3,260 | 3,260 | 3,000 | 3,130 | 11,505 |
| 2016/11/08 | 3,265 | 3,315 | 3,230 | 3,235 | 2,205 |
| 2016/11/07 | 3,275 | 3,285 | 3,240 | 3,265 | 2,740 |
| 2016/11/04 | 3,225 | 3,260 | 3,220 | 3,235 | 3,571 |
| 2016/11/02 | 3,390 | 3,390 | 3,260 | 3,290 | 5,770 |
| 2016/11/01 | 3,455 | 3,475 | 3,405 | 3,410 | 2,119 |
| 2016/10/31 | 3,495 | 3,495 | 3,450 | 3,450 | 455 |
| 2016/10/28 | 3,490 | 3,490 | 3,450 | 3,470 | 1,128 |
| 2016/10/27 | 3,495 | 3,500 | 3,445 | 3,485 | 1,719 |
| 2016/10/26 | 3,475 | 3,495 | 3,460 | 3,490 | 1,102 |
| 2016/10/25 | 3,480 | 3,485 | 3,445 | 3,465 | 1,720 |
| 2016/10/24 | 3,480 | 3,505 | 3,460 | 3,460 | 2,263 |
| 2016/10/21 | 3,535 | 3,550 | 3,500 | 3,500 | 1,728 |
| 2016/10/20 | 3,535 | 3,545 | 3,505 | 3,535 | 2,398 |
| 2016/10/19 | 3,530 | 3,530 | 3,495 | 3,520 | 1,104 |
| 2016/10/18 | 3,500 | 3,530 | 3,440 | 3,530 | 3,310 |
| 2016/10/17 | 3,500 | 3,525 | 3,500 | 3,520 | 2,311 |
| 2016/10/14 | 3,410 | 3,510 | 3,400 | 3,505 | 4,817 |
| 2016/10/13 | 3,430 | 3,430 | 3,410 | 3,415 | 457 |
| 2016/10/12 | 3,395 | 3,450 | 3,380 | 3,415 | 2,982 |
| 2016/10/11 | 3,440 | 3,450 | 3,435 | 3,440 | 1,615 |
| 2016/10/07 | 3,475 | 3,475 | 3,405 | 3,440 | 3,201 |
| 2016/10/06 | 3,455 | 3,490 | 3,450 | 3,465 | 2,868 |
| 2016/10/05 | 3,430 | 3,450 | 3,390 | 3,445 | 4,229 |
| 2016/10/04 | 3,340 | 3,425 | 3,340 | 3,390 | 5,544 |
| 2016/10/03 | 3,340 | 3,365 | 3,315 | 3,345 | 2,967 |
| 2016/09/30 | 3,260 | 3,320 | 3,240 | 3,290 | 1,492 |
| 2016/09/29 | 3,280 | 3,330 | 3,280 | 3,330 | 3,367 |
| 2016/09/28 | 3,290 | 3,290 | 3,235 | 3,270 | 1,528 |
| 2016/09/27 | 3,235 | 3,290 | 3,210 | 3,255 | 1,345 |
| 2016/09/26 | 3,295 | 3,295 | 3,255 | 3,265 | 1,401 |
| 2016/09/23 | 3,135 | 3,290 | 3,135 | 3,285 | 5,983 |
| 2016/09/21 | 3,090 | 3,175 | 3,090 | 3,170 | 6,787 |
| 2016/09/20 | 3,070 | 3,130 | 3,070 | 3,120 | 1,689 |
| 2016/09/16 | 3,080 | 3,085 | 3,055 | 3,075 | 732 |
| 2016/09/15 | 3,065 | 3,090 | 3,050 | 3,085 | 3,119 |
| 2016/09/14 | 3,155 | 3,155 | 3,085 | 3,095 | 2,374 |
| 2016/09/13 | 3,205 | 3,210 | 3,165 | 3,175 | 619 |
| 2016/09/12 | 3,175 | 3,200 | 3,150 | 3,165 | 1,379 |
| 2016/09/09 | 3,235 | 3,235 | 3,180 | 3,225 | 2,585 |
| 2016/09/08 | 3,240 | 3,260 | 3,210 | 3,225 | 1,686 |
| 2016/09/07 | 3,175 | 3,250 | 3,155 | 3,250 | 7,565 |
| 2016/09/06 | 3,125 | 3,200 | 3,125 | 3,200 | 2,268 |
| 2016/09/05 | 3,100 | 3,150 | 3,075 | 3,125 | 2,143 |
| 2016/09/02 | 3,120 | 3,120 | 3,100 | 3,110 | 734 |
| 2016/09/01 | 3,125 | 3,135 | 3,095 | 3,110 | 1,076 |
| 2016/08/31 | 3,090 | 3,105 | 3,065 | 3,105 | 1,953 |
| 2016/08/30 | 3,160 | 3,160 | 3,085 | 3,085 | 3,269 |
| 2016/08/29 | 3,055 | 3,225 | 3,035 | 3,180 | 11,019 |
| 2016/08/26 | 3,065 | 3,065 | 3,025 | 3,025 | 838 |
| 2016/08/25 | 3,035 | 3,080 | 3,025 | 3,070 | 3,330 |
| 2016/08/24 | 3,020 | 3,025 | 3,005 | 3,020 | 170 |
| 2016/08/23 | 3,010 | 3,030 | 3,000 | 3,005 | 1,996 |
| 2016/08/22 | 3,025 | 3,040 | 3,020 | 3,020 | 595 |
| 2016/08/19 | 3,040 | 3,065 | 3,025 | 3,025 | 691 |
| 2016/08/18 | 3,060 | 3,070 | 3,020 | 3,030 | 1,623 |
| 2016/08/17 | 3,060 | 3,080 | 3,055 | 3,070 | 1,009 |
| 2016/08/16 | 3,075 | 3,090 | 3,035 | 3,065 | 2,270 |
| 2016/08/15 | 3,100 | 3,125 | 3,060 | 3,060 | 4,363 |
| 2016/08/12 | 3,040 | 3,125 | 3,005 | 3,100 | 2,740 |
| 2016/08/10 | 3,015 | 3,015 | 2,980 | 2,998 | 3,415 |
| 2016/08/09 | 3,005 | 3,005 | 2,982 | 2,990 | 3,476 |
| 2016/08/08 | 3,100 | 3,100 | 2,980 | 2,985 | 9,160 |
| 2016/08/05 | 3,150 | 3,150 | 3,095 | 3,100 | 1,470 |
| 2016/08/04 | 3,165 | 3,180 | 3,085 | 3,140 | 6,975 |
| 2016/08/03 | 3,200 | 3,200 | 3,135 | 3,145 | 1,691 |
| 2016/08/02 | 3,180 | 3,240 | 3,180 | 3,220 | 1,048 |
| 2016/08/01 | 3,205 | 3,210 | 3,165 | 3,190 | 3,192 |
| 2016/07/29 | 3,190 | 3,240 | 3,175 | 3,195 | 1,760 |
| 2016/07/28 | 3,205 | 3,215 | 3,180 | 3,190 | 2,158 |
| 2016/07/27 | 3,210 | 3,250 | 3,210 | 3,215 | 859 |
| 2016/07/26 | 3,240 | 3,300 | 3,185 | 3,185 | 5,245 |
| 2016/07/25 | 3,300 | 3,320 | 3,235 | 3,265 | 4,015 |
| 2016/07/22 | 3,300 | 3,300 | 3,230 | 3,265 | 3,222 |
| 2016/07/21 | 3,255 | 3,305 | 3,240 | 3,305 | 6,992 |
| 2016/07/20 | 3,190 | 3,260 | 3,185 | 3,205 | 7,564 |
| 2016/07/19 | 3,150 | 3,230 | 3,105 | 3,190 | 12,169 |
| 2016/07/15 | 3,260 | 3,290 | 3,145 | 3,170 | 11,463 |
| 2016/07/14 | 3,335 | 3,395 | 3,205 | 3,250 | 7,060 |
| 2016/07/13 | 3,470 | 3,485 | 3,340 | 3,355 | 5,529 |
| 2016/07/12 | 3,365 | 3,435 | 3,340 | 3,400 | 7,959 |
| 2016/07/11 | 3,310 | 3,335 | 3,285 | 3,300 | 4,491 |
| 2016/07/08 | 3,250 | 3,295 | 3,175 | 3,210 | 7,514 |
| 2016/07/07 | 3,370 | 3,380 | 3,250 | 3,250 | 5,468 |
| 2016/07/06 | 3,300 | 3,340 | 3,275 | 3,335 | 5,947 |
| 2016/07/05 | 3,435 | 3,435 | 3,380 | 3,385 | 5,095 |
| 2016/07/04 | 3,310 | 3,420 | 3,310 | 3,420 | 2,476 |
| 2016/07/01 | 3,320 | 3,345 | 3,290 | 3,335 | 3,668 |
| 2016/06/30 | 3,300 | 3,330 | 3,265 | 3,265 | 5,958 |
| 2016/06/29 | 3,255 | 3,290 | 3,220 | 3,225 | 7,933 |
| 2016/06/28 | 3,200 | 3,200 | 3,045 | 3,185 | 11,452 |
| 2016/06/27 | 3,135 | 3,210 | 3,115 | 3,175 | 9,144 |
| 2016/06/24 | 3,435 | 3,450 | 3,060 | 3,130 | 14,573 |
| 2016/06/23 | 3,355 | 3,390 | 3,320 | 3,390 | 7,281 |
| 2016/06/22 | 3,400 | 3,480 | 3,340 | 3,375 | 11,239 |
| 2016/06/21 | 3,385 | 3,405 | 3,360 | 3,405 | 2,330 |
| 2016/06/20 | 3,305 | 3,410 | 3,305 | 3,390 | 3,678 |
| 2016/06/17 | 3,395 | 3,435 | 3,280 | 3,305 | 9,687 |
| 2016/06/16 | 3,435 | 3,435 | 3,310 | 3,325 | 6,615 |
| 2016/06/15 | 3,355 | 3,455 | 3,340 | 3,420 | 13,031 |
| 2016/06/14 | 3,470 | 3,530 | 3,330 | 3,370 | 19,071 |
| 2016/06/13 | 3,640 | 3,680 | 3,530 | 3,540 | 8,012 |
| 2016/06/10 | 3,770 | 3,800 | 3,720 | 3,730 | 5,771 |
| 2016/06/09 | 3,825 | 3,830 | 3,760 | 3,790 | 6,807 |
| 2016/06/08 | 3,830 | 3,830 | 3,800 | 3,825 | 7,456 |
| 2016/06/07 | 3,800 | 3,830 | 3,790 | 3,830 | 6,057 |
| 2016/06/06 | 3,650 | 3,800 | 3,650 | 3,770 | 5,667 |
| 2016/06/03 | 3,630 | 3,725 | 3,630 | 3,715 | 4,372 |
| 2016/06/02 | 3,660 | 3,715 | 3,625 | 3,655 | 11,673 |
| 2016/06/01 | 3,660 | 3,790 | 3,650 | 3,705 | 16,035 |
| 2016/05/31 | 3,605 | 3,650 | 3,585 | 3,650 | 8,855 |
| 2016/05/30 | 3,525 | 3,630 | 3,520 | 3,605 | 13,259 |
| 2016/05/27 | 3,480 | 3,540 | 3,480 | 3,510 | 5,816 |
| 2016/05/26 | 3,560 | 3,560 | 3,500 | 3,520 | 6,786 |
| 2016/05/25 | 3,550 | 3,560 | 3,495 | 3,560 | 10,522 |
| 2016/05/24 | 3,540 | 3,595 | 3,490 | 3,585 | 20,945 |
| 2016/05/23 | 3,470 | 3,540 | 3,460 | 3,540 | 10,978 |
| 2016/05/20 | 3,410 | 3,445 | 3,360 | 3,445 | 7,648 |
| 2016/05/19 | 3,400 | 3,440 | 3,360 | 3,400 | 9,514 |
| 2016/05/18 | 3,420 | 3,455 | 3,285 | 3,380 | 17,603 |
| 2016/05/17 | 3,330 | 3,460 | 3,325 | 3,445 | 14,137 |
| 2016/05/16 | 3,450 | 3,500 | 3,360 | 3,360 | 6,396 |
| 2016/05/13 | 3,515 | 3,515 | 3,425 | 3,485 | 7,749 |
| 2016/05/12 | 3,585 | 3,585 | 3,505 | 3,520 | 5,495 |
| 2016/05/11 | 3,495 | 3,600 | 3,490 | 3,550 | 12,314 |
| 2016/05/10 | 3,480 | 3,490 | 3,450 | 3,465 | 2,278 |
| 2016/05/09 | 3,450 | 3,480 | 3,445 | 3,480 | 7,528 |
| 2016/05/06 | 3,385 | 3,445 | 3,350 | 3,445 | 5,811 |
| 2016/05/02 | 3,285 | 3,350 | 3,210 | 3,350 | 6,839 |
| 2016/04/28 | 3,460 | 3,465 | 3,350 | 3,350 | 5,390 |
| 2016/04/27 | 3,360 | 3,460 | 3,350 | 3,455 | 7,547 |
| 2016/04/26 | 3,450 | 3,460 | 3,340 | 3,380 | 5,293 |
| 2016/04/25 | 3,545 | 3,560 | 3,460 | 3,460 | 4,143 |
| 2016/04/22 | 3,510 | 3,580 | 3,480 | 3,575 | 5,043 |
| 2016/04/21 | 3,585 | 3,585 | 3,525 | 3,580 | 5,057 |
| 2016/04/20 | 3,580 | 3,585 | 3,455 | 3,475 | 6,352 |
| 2016/04/19 | 3,430 | 3,520 | 3,380 | 3,480 | 8,280 |
| 2016/04/18 | 3,300 | 3,400 | 3,270 | 3,390 | 5,152 |
| 2016/04/15 | 3,460 | 3,470 | 3,385 | 3,470 | 6,470 |
| 2016/04/14 | 3,480 | 3,515 | 3,350 | 3,465 | 4,535 |
| 2016/04/13 | 3,460 | 3,460 | 3,430 | 3,435 | 3,644 |
| 2016/04/12 | 3,475 | 3,475 | 3,380 | 3,390 | 4,834 |
| 2016/04/11 | 3,415 | 3,450 | 3,365 | 3,445 | 5,016 |
| 2016/04/08 | 3,215 | 3,380 | 3,215 | 3,375 | 6,363 |
| 2016/04/07 | 3,205 | 3,375 | 3,205 | 3,285 | 10,124 |
| 2016/04/06 | 3,190 | 3,255 | 3,165 | 3,245 | 5,795 |
| 2016/04/05 | 3,450 | 3,450 | 3,220 | 3,260 | 10,428 |
| 2016/04/04 | 3,410 | 3,465 | 3,370 | 3,460 | 8,817 |
| 2016/04/01 | 3,645 | 3,645 | 3,430 | 3,455 | 7,151 |
| 2016/03/31 | 3,600 | 3,665 | 3,580 | 3,650 | 8,835 |
| 2016/03/30 | 3,570 | 3,620 | 3,545 | 3,570 | 9,245 |
| 2016/03/29 | 3,460 | 3,570 | 3,460 | 3,565 | 4,242 |
| 2016/03/28 | 3,465 | 3,485 | 3,445 | 3,455 | 1,920 |
| 2016/03/25 | 3,535 | 3,555 | 3,460 | 3,460 | 1,817 |
| 2016/03/24 | 3,495 | 3,570 | 3,465 | 3,535 | 3,163 |
| 2016/03/23 | 3,475 | 3,550 | 3,470 | 3,500 | 1,101 |
| 2016/03/22 | 3,550 | 3,550 | 3,470 | 3,500 | 1,853 |
| 2016/03/18 | 3,505 | 3,545 | 3,455 | 3,510 | 3,879 |
| 2016/03/17 | 3,555 | 3,595 | 3,450 | 3,550 | 5,820 |
| 2016/03/16 | 3,545 | 3,595 | 3,540 | 3,575 | 2,262 |
| 2016/03/15 | 3,595 | 3,610 | 3,560 | 3,595 | 5,138 |
| 2016/03/14 | 3,565 | 3,610 | 3,555 | 3,580 | 2,782 |
| 2016/03/11 | 3,520 | 3,595 | 3,490 | 3,545 | 2,523 |
| 2016/03/10 | 3,560 | 3,560 | 3,500 | 3,555 | 1,807 |
| 2016/03/09 | 3,500 | 3,500 | 3,435 | 3,500 | 2,557 |
| 2016/03/08 | 3,580 | 3,585 | 3,445 | 3,540 | 3,643 |
| 2016/03/07 | 3,655 | 3,655 | 3,545 | 3,575 | 4,194 |
| 2016/03/04 | 3,580 | 3,600 | 3,540 | 3,570 | 7,696 |
| 2016/03/03 | 3,545 | 3,600 | 3,540 | 3,570 | 4,896 |
| 2016/03/02 | 3,480 | 3,570 | 3,460 | 3,545 | 9,173 |
| 2016/03/01 | 3,375 | 3,405 | 3,350 | 3,375 | 2,260 |
| 2016/02/29 | 3,350 | 3,435 | 3,350 | 3,370 | 4,018 |
| 2016/02/26 | 3,495 | 3,495 | 3,330 | 3,350 | 7,225 |
| 2016/02/25 | 3,385 | 3,530 | 3,385 | 3,425 | 7,434 |
| 2016/02/24 | 3,250 | 3,380 | 3,240 | 3,380 | 5,559 |
| 2016/02/23 | 3,385 | 3,430 | 3,255 | 3,275 | 6,436 |
| 2016/02/22 | 3,230 | 3,385 | 3,200 | 3,340 | 17,123 |
| 2016/02/19 | 3,205 | 3,260 | 3,130 | 3,230 | 7,829 |
| 2016/02/18 | 3,255 | 3,255 | 3,215 | 3,230 | 2,801 |
| 2016/02/17 | 3,115 | 3,260 | 3,100 | 3,125 | 6,573 |
| 2016/02/16 | 3,190 | 3,240 | 3,120 | 3,155 | 8,115 |
| 2016/02/15 | 3,135 | 3,165 | 3,035 | 3,150 | 7,740 |
| 2016/02/12 | 2,950 | 3,050 | 2,855 | 2,855 | 18,572 |
| 2016/02/10 | 3,450 | 3,450 | 3,060 | 3,145 | 11,105 |
| 2016/02/09 | 3,325 | 3,440 | 3,300 | 3,390 | 10,644 |
| 2016/02/08 | 3,335 | 3,555 | 3,335 | 3,535 | 6,713 |
| 2016/02/05 | 3,515 | 3,570 | 3,370 | 3,420 | 12,784 |
| 2016/02/04 | 3,600 | 3,655 | 3,570 | 3,570 | 4,776 |
| 2016/02/03 | 3,625 | 3,665 | 3,590 | 3,655 | 5,778 |
| 2016/02/02 | 3,670 | 3,770 | 3,650 | 3,695 | 7,687 |
| 2016/02/01 | 3,690 | 3,740 | 3,640 | 3,740 | 8,960 |
| 2016/01/29 | 3,590 | 3,650 | 3,500 | 3,620 | 7,693 |
| 2016/01/28 | 3,450 | 3,590 | 3,450 | 3,550 | 7,437 |
| 2016/01/27 | 3,375 | 3,475 | 3,375 | 3,470 | 5,587 |
| 2016/01/26 | 3,220 | 3,420 | 3,210 | 3,260 | 11,965 |
| 2016/01/25 | 3,300 | 3,350 | 3,210 | 3,245 | 5,395 |
| 2016/01/22 | 3,200 | 3,300 | 3,140 | 3,200 | 14,996 |
| 2016/01/21 | 3,100 | 3,285 | 2,953 | 2,953 | 11,106 |
| 2016/01/20 | 3,305 | 3,320 | 3,100 | 3,135 | 7,790 |
| 2016/01/19 | 3,295 | 3,335 | 3,275 | 3,305 | 3,970 |
| 2016/01/18 | 3,295 | 3,350 | 3,220 | 3,295 | 15,673 |
| 2016/01/15 | 3,590 | 3,635 | 3,420 | 3,435 | 10,381 |
| 2016/01/14 | 3,525 | 3,565 | 3,460 | 3,530 | 9,439 |
| 2016/01/13 | 3,545 | 3,640 | 3,545 | 3,640 | 9,585 |
| 2016/01/12 | 3,540 | 3,610 | 3,400 | 3,450 | 19,916 |
| 2016/01/08 | 3,490 | 3,600 | 3,475 | 3,585 | 9,690 |
| 2016/01/07 | 3,520 | 3,615 | 3,510 | 3,510 | 5,475 |
| 2016/01/06 | 3,635 | 3,680 | 3,570 | 3,570 | 15,618 |
| 2016/01/05 | 3,605 | 3,695 | 3,555 | 3,695 | 12,979 |
| 2016/01/04 | 3,585 | 3,700 | 3,580 | 3,620 | 22,157 |