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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,815 | 3,830 | 3,750 | 3,780 | 13,196 |
| 2017/12/28 | 3,855 | 3,870 | 3,795 | 3,805 | 8,302 |
| 2017/12/27 | 3,795 | 3,905 | 3,795 | 3,885 | 3,851 |
| 2017/12/26 | 3,875 | 3,875 | 3,790 | 3,810 | 3,843 |
| 2017/12/25 | 3,875 | 3,885 | 3,860 | 3,860 | 5,643 |
| 2017/12/22 | 3,800 | 3,850 | 3,800 | 3,850 | 4,676 |
| 2017/12/21 | 3,830 | 3,855 | 3,820 | 3,820 | 4,277 |
| 2017/12/20 | 3,870 | 3,870 | 3,835 | 3,840 | 3,824 |
| 2017/12/19 | 3,845 | 3,865 | 3,820 | 3,865 | 5,312 |
| 2017/12/18 | 3,880 | 3,880 | 3,825 | 3,830 | 4,566 |
| 2017/12/15 | 3,950 | 3,950 | 3,750 | 3,810 | 7,151 |
| 2017/12/14 | 3,900 | 3,945 | 3,880 | 3,900 | 11,526 |
| 2017/12/13 | 3,845 | 3,875 | 3,835 | 3,865 | 6,229 |
| 2017/12/12 | 3,770 | 3,820 | 3,765 | 3,820 | 4,829 |
| 2017/12/11 | 3,765 | 3,790 | 3,760 | 3,765 | 5,355 |
| 2017/12/08 | 3,710 | 3,775 | 3,700 | 3,765 | 7,434 |
| 2017/12/07 | 3,670 | 3,725 | 3,665 | 3,720 | 3,758 |
| 2017/12/06 | 3,690 | 3,725 | 3,640 | 3,660 | 7,647 |
| 2017/12/05 | 3,710 | 3,710 | 3,680 | 3,685 | 7,198 |
| 2017/12/04 | 3,795 | 3,795 | 3,700 | 3,700 | 3,745 |
| 2017/12/01 | 3,765 | 3,800 | 3,750 | 3,770 | 4,281 |
| 2017/11/30 | 3,780 | 3,800 | 3,730 | 3,750 | 9,518 |
| 2017/11/29 | 3,825 | 3,835 | 3,785 | 3,800 | 5,347 |
| 2017/11/28 | 3,860 | 3,865 | 3,805 | 3,805 | 4,402 |
| 2017/11/27 | 3,965 | 3,965 | 3,835 | 3,850 | 11,370 |
| 2017/11/24 | 3,915 | 3,950 | 3,915 | 3,940 | 809 |
| 2017/11/22 | 3,990 | 3,990 | 3,910 | 3,940 | 7,484 |
| 2017/11/21 | 3,960 | 3,995 | 3,930 | 3,965 | 10,118 |
| 2017/11/20 | 3,970 | 3,975 | 3,915 | 3,920 | 3,565 |
| 2017/11/17 | 3,970 | 4,010 | 3,920 | 3,935 | 5,556 |
| 2017/11/16 | 3,885 | 3,975 | 3,885 | 3,955 | 6,298 |
| 2017/11/15 | 4,005 | 4,005 | 3,905 | 3,915 | 8,469 |
| 2017/11/14 | 4,035 | 4,055 | 3,980 | 3,990 | 4,320 |
| 2017/11/13 | 4,090 | 4,090 | 3,990 | 4,035 | 7,674 |
| 2017/11/10 | 3,950 | 4,120 | 3,950 | 4,055 | 11,087 |
| 2017/11/09 | 4,000 | 4,090 | 3,955 | 4,020 | 23,621 |
| 2017/11/08 | 3,910 | 3,980 | 3,885 | 3,965 | 13,649 |
| 2017/11/07 | 3,915 | 3,915 | 3,870 | 3,905 | 2,911 |
| 2017/11/06 | 3,940 | 3,940 | 3,885 | 3,915 | 7,860 |
| 2017/11/02 | 3,985 | 3,985 | 3,915 | 3,940 | 8,319 |
| 2017/11/01 | 3,875 | 3,945 | 3,865 | 3,945 | 6,203 |
| 2017/10/31 | 3,840 | 3,860 | 3,825 | 3,860 | 2,563 |
| 2017/10/30 | 3,905 | 3,905 | 3,850 | 3,860 | 7,083 |
| 2017/10/27 | 3,875 | 3,900 | 3,850 | 3,870 | 8,879 |
| 2017/10/26 | 3,855 | 3,875 | 3,815 | 3,875 | 9,382 |
| 2017/10/25 | 3,890 | 3,910 | 3,835 | 3,855 | 11,666 |
| 2017/10/24 | 3,810 | 3,870 | 3,785 | 3,865 | 6,474 |
| 2017/10/23 | 3,795 | 3,820 | 3,770 | 3,810 | 5,472 |
| 2017/10/20 | 3,760 | 3,760 | 3,725 | 3,740 | 2,623 |
| 2017/10/19 | 3,765 | 3,770 | 3,745 | 3,765 | 3,886 |
| 2017/10/18 | 3,740 | 3,760 | 3,735 | 3,740 | 4,459 |
| 2017/10/17 | 3,765 | 3,805 | 3,730 | 3,735 | 5,877 |
| 2017/10/16 | 3,800 | 3,810 | 3,760 | 3,770 | 8,198 |
| 2017/10/13 | 3,885 | 3,885 | 3,805 | 3,820 | 6,993 |
| 2017/10/12 | 3,855 | 3,880 | 3,850 | 3,880 | 5,981 |
| 2017/10/11 | 3,790 | 3,895 | 3,790 | 3,840 | 12,165 |
| 2017/10/10 | 3,690 | 3,795 | 3,690 | 3,785 | 10,948 |
| 2017/10/06 | 3,705 | 3,705 | 3,670 | 3,695 | 2,643 |
| 2017/10/05 | 3,720 | 3,730 | 3,685 | 3,685 | 2,655 |
| 2017/10/04 | 3,740 | 3,740 | 3,705 | 3,705 | 4,354 |
| 2017/10/03 | 3,770 | 3,770 | 3,730 | 3,745 | 4,111 |
| 2017/10/02 | 3,765 | 3,790 | 3,745 | 3,770 | 5,467 |
| 2017/09/29 | 3,740 | 3,765 | 3,700 | 3,755 | 3,969 |
| 2017/09/28 | 3,750 | 3,755 | 3,720 | 3,750 | 3,495 |
| 2017/09/27 | 3,670 | 3,715 | 3,660 | 3,715 | 3,310 |
| 2017/09/26 | 3,690 | 3,700 | 3,655 | 3,655 | 2,782 |
| 2017/09/25 | 3,700 | 3,720 | 3,700 | 3,705 | 3,126 |
| 2017/09/22 | 3,730 | 3,740 | 3,675 | 3,680 | 4,260 |
| 2017/09/21 | 3,700 | 3,730 | 3,675 | 3,705 | 6,463 |
| 2017/09/20 | 3,705 | 3,705 | 3,650 | 3,655 | 8,078 |
| 2017/09/19 | 3,700 | 3,705 | 3,670 | 3,680 | 6,329 |
| 2017/09/15 | 3,660 | 3,675 | 3,605 | 3,660 | 5,513 |
| 2017/09/14 | 3,720 | 3,720 | 3,660 | 3,665 | 3,011 |
| 2017/09/13 | 3,720 | 3,720 | 3,695 | 3,715 | 4,914 |
| 2017/09/12 | 3,655 | 3,680 | 3,640 | 3,670 | 6,736 |
| 2017/09/11 | 3,635 | 3,690 | 3,620 | 3,635 | 11,303 |
| 2017/09/08 | 3,630 | 3,660 | 3,605 | 3,625 | 5,872 |
| 2017/09/07 | 3,695 | 3,695 | 3,615 | 3,630 | 7,683 |
| 2017/09/06 | 3,650 | 3,740 | 3,625 | 3,665 | 10,976 |
| 2017/09/05 | 3,785 | 3,790 | 3,655 | 3,695 | 11,387 |
| 2017/09/04 | 3,825 | 3,850 | 3,765 | 3,780 | 5,085 |
| 2017/09/01 | 3,865 | 3,875 | 3,850 | 3,855 | 3,407 |
| 2017/08/31 | 3,870 | 3,885 | 3,830 | 3,855 | 4,541 |
| 2017/08/30 | 3,850 | 3,855 | 3,835 | 3,855 | 1,897 |
| 2017/08/29 | 3,810 | 3,840 | 3,810 | 3,830 | 3,944 |
| 2017/08/28 | 3,850 | 3,850 | 3,830 | 3,835 | 2,812 |
| 2017/08/25 | 3,805 | 3,830 | 3,795 | 3,830 | 2,039 |
| 2017/08/24 | 3,785 | 3,825 | 3,740 | 3,795 | 9,243 |
| 2017/08/23 | 3,845 | 3,845 | 3,790 | 3,810 | 2,587 |
| 2017/08/22 | 3,825 | 3,840 | 3,800 | 3,815 | 3,634 |
| 2017/08/21 | 3,835 | 3,880 | 3,825 | 3,830 | 7,639 |
| 2017/08/18 | 3,800 | 3,850 | 3,790 | 3,810 | 9,213 |
| 2017/08/17 | 3,840 | 3,865 | 3,835 | 3,860 | 3,694 |
| 2017/08/16 | 3,825 | 3,840 | 3,810 | 3,825 | 3,467 |
| 2017/08/15 | 3,815 | 3,835 | 3,795 | 3,815 | 8,569 |
| 2017/08/14 | 3,755 | 3,830 | 3,750 | 3,815 | 12,389 |
| 2017/08/10 | 3,850 | 3,880 | 3,810 | 3,820 | 8,181 |
| 2017/08/09 | 3,935 | 3,940 | 3,800 | 3,855 | 16,921 |
| 2017/08/08 | 3,970 | 4,010 | 3,965 | 3,995 | 4,928 |
| 2017/08/07 | 3,945 | 3,975 | 3,940 | 3,965 | 5,343 |
| 2017/08/04 | 3,860 | 3,935 | 3,860 | 3,930 | 6,391 |
| 2017/08/03 | 3,940 | 3,940 | 3,865 | 3,900 | 13,051 |
| 2017/08/02 | 3,890 | 3,960 | 3,885 | 3,935 | 12,630 |
| 2017/08/01 | 4,010 | 4,045 | 3,880 | 3,880 | 19,252 |
| 2017/07/31 | 4,005 | 4,045 | 3,985 | 4,045 | 7,342 |
| 2017/07/28 | 4,100 | 4,105 | 4,025 | 4,035 | 6,641 |
| 2017/07/27 | 4,160 | 4,170 | 4,120 | 4,120 | 3,224 |
| 2017/07/26 | 4,180 | 4,180 | 4,155 | 4,155 | 1,133 |
| 2017/07/25 | 4,170 | 4,175 | 4,135 | 4,160 | 793 |
| 2017/07/24 | 4,215 | 4,215 | 4,140 | 4,155 | 3,514 |
| 2017/07/21 | 4,175 | 4,290 | 4,175 | 4,215 | 4,109 |
| 2017/07/20 | 4,155 | 4,210 | 4,155 | 4,190 | 2,262 |
| 2017/07/19 | 4,155 | 4,175 | 4,120 | 4,175 | 2,562 |
| 2017/07/18 | 4,130 | 4,145 | 4,100 | 4,145 | 7,586 |
| 2017/07/14 | 4,170 | 4,170 | 4,130 | 4,140 | 4,856 |
| 2017/07/13 | 4,200 | 4,220 | 4,155 | 4,175 | 4,359 |
| 2017/07/12 | 4,290 | 4,290 | 4,200 | 4,210 | 8,239 |
| 2017/07/11 | 4,360 | 4,370 | 4,290 | 4,310 | 5,614 |
| 2017/07/10 | 4,285 | 4,370 | 4,230 | 4,360 | 8,925 |
| 2017/07/07 | 4,150 | 4,265 | 4,150 | 4,260 | 4,446 |
| 2017/07/06 | 4,215 | 4,250 | 4,155 | 4,170 | 4,722 |
| 2017/07/05 | 4,125 | 4,215 | 4,125 | 4,215 | 10,533 |
| 2017/07/04 | 4,340 | 4,340 | 4,185 | 4,195 | 14,118 |
| 2017/07/03 | 4,270 | 4,320 | 4,250 | 4,290 | 11,268 |
| 2017/06/30 | 4,200 | 4,260 | 4,200 | 4,260 | 10,581 |
| 2017/06/29 | 4,280 | 4,320 | 4,230 | 4,290 | 13,946 |
| 2017/06/28 | 4,300 | 4,310 | 4,190 | 4,190 | 22,005 |
| 2017/06/27 | 4,440 | 4,445 | 4,320 | 4,330 | 13,009 |
| 2017/06/26 | 4,385 | 4,460 | 4,345 | 4,450 | 7,389 |
| 2017/06/23 | 4,515 | 4,515 | 4,315 | 4,350 | 22,501 |
| 2017/06/22 | 4,470 | 4,530 | 4,450 | 4,515 | 16,854 |
| 2017/06/21 | 4,375 | 4,460 | 4,375 | 4,420 | 9,212 |
| 2017/06/20 | 4,420 | 4,420 | 4,330 | 4,385 | 5,732 |
| 2017/06/19 | 4,245 | 4,355 | 4,245 | 4,350 | 3,180 |
| 2017/06/16 | 4,255 | 4,300 | 4,250 | 4,255 | 4,165 |
| 2017/06/15 | 4,260 | 4,295 | 4,210 | 4,280 | 6,977 |
| 2017/06/14 | 4,260 | 4,350 | 4,250 | 4,310 | 6,197 |
| 2017/06/13 | 4,270 | 4,285 | 4,215 | 4,225 | 6,154 |
| 2017/06/12 | 4,355 | 4,360 | 4,275 | 4,275 | 10,636 |
| 2017/06/09 | 4,445 | 4,445 | 4,365 | 4,400 | 3,515 |
| 2017/06/08 | 4,490 | 4,490 | 4,405 | 4,405 | 3,125 |
| 2017/06/07 | 4,430 | 4,500 | 4,415 | 4,435 | 3,629 |
| 2017/06/06 | 4,455 | 4,465 | 4,405 | 4,435 | 6,521 |
| 2017/06/05 | 4,395 | 4,490 | 4,390 | 4,485 | 9,959 |
| 2017/06/02 | 4,450 | 4,465 | 4,415 | 4,425 | 4,105 |
| 2017/06/01 | 4,405 | 4,430 | 4,370 | 4,430 | 2,061 |
| 2017/05/31 | 4,355 | 4,435 | 4,355 | 4,400 | 3,400 |
| 2017/05/30 | 4,370 | 4,390 | 4,340 | 4,390 | 1,401 |
| 2017/05/29 | 4,330 | 4,400 | 4,320 | 4,365 | 4,465 |
| 2017/05/26 | 4,315 | 4,335 | 4,270 | 4,310 | 1,743 |
| 2017/05/25 | 4,355 | 4,355 | 4,310 | 4,315 | 2,072 |
| 2017/05/24 | 4,350 | 4,350 | 4,320 | 4,350 | 3,260 |
| 2017/05/23 | 4,255 | 4,335 | 4,255 | 4,315 | 3,472 |
| 2017/05/22 | 4,250 | 4,270 | 4,240 | 4,270 | 5,156 |
| 2017/05/19 | 4,275 | 4,290 | 4,220 | 4,240 | 2,884 |
| 2017/05/18 | 4,200 | 4,280 | 4,200 | 4,260 | 8,263 |
| 2017/05/17 | 4,330 | 4,335 | 4,295 | 4,295 | 6,447 |
| 2017/05/16 | 4,290 | 4,310 | 4,260 | 4,310 | 2,732 |
| 2017/05/15 | 4,200 | 4,275 | 4,185 | 4,275 | 8,651 |
| 2017/05/12 | 4,200 | 4,235 | 4,185 | 4,215 | 2,945 |
| 2017/05/11 | 4,215 | 4,215 | 4,165 | 4,200 | 3,855 |
| 2017/05/10 | 4,145 | 4,205 | 4,130 | 4,190 | 9,514 |
| 2017/05/09 | 4,150 | 4,150 | 4,030 | 4,090 | 5,849 |
| 2017/05/08 | 4,110 | 4,150 | 4,105 | 4,150 | 3,929 |
| 2017/05/02 | 4,030 | 4,090 | 4,030 | 4,090 | 4,982 |
| 2017/05/01 | 4,025 | 4,070 | 4,015 | 4,050 | 3,908 |
| 2017/04/28 | 3,980 | 4,050 | 3,980 | 4,035 | 6,308 |
| 2017/04/27 | 3,960 | 4,010 | 3,930 | 4,010 | 13,713 |
| 2017/04/26 | 3,860 | 3,955 | 3,855 | 3,950 | 9,828 |
| 2017/04/25 | 3,800 | 3,840 | 3,800 | 3,835 | 2,175 |
| 2017/04/24 | 3,830 | 3,845 | 3,780 | 3,805 | 3,472 |
| 2017/04/21 | 3,850 | 3,850 | 3,805 | 3,815 | 6,295 |
| 2017/04/20 | 3,805 | 3,840 | 3,800 | 3,840 | 5,776 |
| 2017/04/19 | 3,775 | 3,820 | 3,770 | 3,795 | 2,777 |
| 2017/04/18 | 3,760 | 3,785 | 3,760 | 3,765 | 3,240 |
| 2017/04/17 | 3,635 | 3,725 | 3,630 | 3,720 | 2,727 |
| 2017/04/14 | 3,675 | 3,725 | 3,625 | 3,685 | 6,476 |
| 2017/04/13 | 3,650 | 3,730 | 3,625 | 3,710 | 6,953 |
| 2017/04/12 | 3,740 | 3,740 | 3,670 | 3,670 | 5,363 |
| 2017/04/11 | 3,860 | 3,860 | 3,750 | 3,785 | 3,177 |
| 2017/04/10 | 3,810 | 3,875 | 3,810 | 3,850 | 6,999 |
| 2017/04/07 | 3,740 | 3,815 | 3,730 | 3,815 | 7,761 |
| 2017/04/06 | 3,710 | 3,770 | 3,705 | 3,725 | 5,214 |
| 2017/04/05 | 3,720 | 3,765 | 3,665 | 3,755 | 6,588 |
| 2017/04/04 | 3,780 | 3,780 | 3,660 | 3,725 | 7,401 |
| 2017/04/03 | 3,820 | 3,825 | 3,715 | 3,780 | 4,506 |
| 2017/03/31 | 3,810 | 3,850 | 3,775 | 3,825 | 6,977 |
| 2017/03/30 | 3,835 | 3,840 | 3,750 | 3,770 | 6,635 |
| 2017/03/29 | 3,700 | 3,785 | 3,700 | 3,785 | 5,775 |
| 2017/03/28 | 3,645 | 3,695 | 3,645 | 3,690 | 1,567 |
| 2017/03/27 | 3,680 | 3,680 | 3,630 | 3,645 | 2,061 |
| 2017/03/24 | 3,670 | 3,710 | 3,670 | 3,700 | 2,281 |
| 2017/03/23 | 3,700 | 3,705 | 3,650 | 3,680 | 3,603 |
| 2017/03/22 | 3,695 | 3,705 | 3,650 | 3,685 | 8,523 |
| 2017/03/21 | 3,560 | 3,715 | 3,560 | 3,715 | 10,823 |
| 2017/03/17 | 3,640 | 3,645 | 3,570 | 3,590 | 4,839 |
| 2017/03/16 | 3,625 | 3,670 | 3,605 | 3,640 | 8,135 |
| 2017/03/15 | 3,705 | 3,715 | 3,605 | 3,630 | 13,783 |
| 2017/03/14 | 3,760 | 3,765 | 3,735 | 3,750 | 6,301 |
| 2017/03/13 | 3,840 | 3,850 | 3,760 | 3,760 | 7,218 |
| 2017/03/10 | 3,855 | 3,855 | 3,835 | 3,850 | 3,847 |
| 2017/03/09 | 3,835 | 3,860 | 3,835 | 3,835 | 2,890 |
| 2017/03/08 | 3,845 | 3,855 | 3,825 | 3,850 | 5,798 |
| 2017/03/07 | 3,860 | 3,860 | 3,820 | 3,825 | 4,463 |
| 2017/03/06 | 3,815 | 3,840 | 3,805 | 3,840 | 5,394 |
| 2017/03/03 | 3,810 | 3,840 | 3,790 | 3,820 | 3,674 |
| 2017/03/02 | 3,825 | 3,825 | 3,810 | 3,810 | 1,644 |
| 2017/03/01 | 3,785 | 3,800 | 3,745 | 3,800 | 3,942 |
| 2017/02/28 | 3,785 | 3,805 | 3,745 | 3,745 | 4,524 |
| 2017/02/27 | 3,765 | 3,785 | 3,750 | 3,775 | 1,149 |
| 2017/02/24 | 3,740 | 3,775 | 3,740 | 3,765 | 1,925 |
| 2017/02/23 | 3,740 | 3,760 | 3,740 | 3,760 | 1,659 |
| 2017/02/22 | 3,775 | 3,775 | 3,740 | 3,755 | 980 |
| 2017/02/21 | 3,720 | 3,745 | 3,720 | 3,740 | 800 |
| 2017/02/20 | 3,745 | 3,750 | 3,710 | 3,725 | 1,075 |
| 2017/02/17 | 3,760 | 3,775 | 3,750 | 3,755 | 921 |
| 2017/02/16 | 3,740 | 3,770 | 3,715 | 3,760 | 3,544 |
| 2017/02/15 | 3,695 | 3,740 | 3,695 | 3,725 | 2,724 |
| 2017/02/14 | 3,715 | 3,735 | 3,690 | 3,705 | 2,348 |
| 2017/02/13 | 3,715 | 3,735 | 3,685 | 3,735 | 4,830 |
| 2017/02/10 | 3,790 | 3,800 | 3,710 | 3,720 | 9,676 |
| 2017/02/09 | 3,800 | 3,800 | 3,735 | 3,740 | 2,763 |
| 2017/02/08 | 3,740 | 3,800 | 3,740 | 3,800 | 6,798 |
| 2017/02/07 | 3,755 | 3,755 | 3,730 | 3,750 | 812 |
| 2017/02/06 | 3,740 | 3,770 | 3,740 | 3,760 | 2,861 |
| 2017/02/03 | 3,740 | 3,745 | 3,700 | 3,720 | 2,901 |
| 2017/02/02 | 3,740 | 3,780 | 3,735 | 3,755 | 2,272 |
| 2017/02/01 | 3,705 | 3,765 | 3,690 | 3,760 | 3,893 |
| 2017/01/31 | 3,715 | 3,745 | 3,715 | 3,730 | 2,225 |
| 2017/01/30 | 3,745 | 3,775 | 3,740 | 3,755 | 1,936 |
| 2017/01/27 | 3,775 | 3,795 | 3,745 | 3,790 | 5,472 |
| 2017/01/26 | 3,800 | 3,810 | 3,735 | 3,800 | 8,163 |
| 2017/01/25 | 3,690 | 3,760 | 3,640 | 3,760 | 9,179 |
| 2017/01/24 | 3,630 | 3,675 | 3,625 | 3,675 | 3,385 |
| 2017/01/23 | 3,620 | 3,680 | 3,620 | 3,680 | 4,042 |
| 2017/01/20 | 3,640 | 3,655 | 3,575 | 3,655 | 2,415 |
| 2017/01/19 | 3,615 | 3,680 | 3,615 | 3,640 | 2,426 |
| 2017/01/18 | 3,535 | 3,650 | 3,530 | 3,645 | 5,251 |
| 2017/01/17 | 3,605 | 3,605 | 3,560 | 3,590 | 3,432 |
| 2017/01/16 | 3,630 | 3,645 | 3,565 | 3,605 | 4,474 |
| 2017/01/13 | 3,505 | 3,600 | 3,505 | 3,600 | 5,095 |
| 2017/01/12 | 3,525 | 3,580 | 3,500 | 3,520 | 3,496 |
| 2017/01/11 | 3,540 | 3,565 | 3,520 | 3,535 | 3,212 |
| 2017/01/10 | 3,605 | 3,635 | 3,550 | 3,560 | 4,603 |
| 2017/01/06 | 3,600 | 3,640 | 3,565 | 3,605 | 9,600 |
| 2017/01/05 | 3,455 | 3,595 | 3,455 | 3,595 | 11,994 |
| 2017/01/04 | 3,415 | 3,470 | 3,405 | 3,455 | 6,903 |