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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,065 | 4,085 | 4,030 | 4,050 | 4,853 |
| 2021/12/29 | 4,090 | 4,115 | 4,055 | 4,070 | 3,859 |
| 2021/12/28 | 4,175 | 4,175 | 4,065 | 4,130 | 7,778 |
| 2021/12/27 | 4,170 | 4,170 | 4,055 | 4,085 | 7,634 |
| 2021/12/24 | 4,115 | 4,190 | 4,065 | 4,135 | 10,626 |
| 2021/12/23 | 4,110 | 4,110 | 4,055 | 4,070 | 5,611 |
| 2021/12/22 | 3,995 | 4,055 | 3,980 | 4,040 | 8,667 |
| 2021/12/21 | 3,905 | 3,965 | 3,800 | 3,925 | 9,657 |
| 2021/12/20 | 3,885 | 3,925 | 3,785 | 3,820 | 15,915 |
| 2021/12/17 | 4,075 | 4,075 | 3,925 | 3,955 | 12,629 |
| 2021/12/16 | 4,245 | 4,245 | 4,080 | 4,085 | 15,855 |
| 2021/12/15 | 4,030 | 4,160 | 4,000 | 4,105 | 13,667 |
| 2021/12/14 | 4,040 | 4,130 | 4,015 | 4,020 | 8,625 |
| 2021/12/13 | 4,110 | 4,170 | 4,055 | 4,080 | 4,643 |
| 2021/12/10 | 4,155 | 4,170 | 4,055 | 4,070 | 10,872 |
| 2021/12/09 | 4,215 | 4,275 | 4,180 | 4,205 | 6,116 |
| 2021/12/08 | 4,290 | 4,355 | 4,220 | 4,260 | 13,835 |
| 2021/12/07 | 4,075 | 4,160 | 4,050 | 4,150 | 14,773 |
| 2021/12/06 | 4,085 | 4,085 | 3,950 | 3,995 | 25,417 |
| 2021/12/03 | 3,980 | 4,185 | 3,930 | 4,185 | 16,901 |
| 2021/12/02 | 3,950 | 3,985 | 3,900 | 3,910 | 9,234 |
| 2021/12/01 | 4,015 | 4,090 | 3,910 | 4,030 | 18,731 |
| 2021/11/30 | 4,205 | 4,250 | 4,035 | 4,035 | 12,992 |
| 2021/11/29 | 4,065 | 4,250 | 4,065 | 4,145 | 25,816 |
| 2021/11/26 | 4,330 | 4,345 | 4,175 | 4,205 | 20,682 |
| 2021/11/25 | 4,355 | 4,400 | 4,300 | 4,360 | 21,750 |
| 2021/11/24 | 4,495 | 4,495 | 4,310 | 4,345 | 16,104 |
| 2021/11/22 | 4,350 | 4,485 | 4,285 | 4,485 | 14,762 |
| 2021/11/19 | 4,420 | 4,420 | 4,310 | 4,420 | 9,618 |
| 2021/11/18 | 4,415 | 4,425 | 4,300 | 4,380 | 24,160 |
| 2021/11/17 | 4,525 | 4,530 | 4,400 | 4,415 | 14,286 |
| 2021/11/16 | 4,570 | 4,630 | 4,455 | 4,505 | 13,063 |
| 2021/11/15 | 4,745 | 4,745 | 4,455 | 4,575 | 33,939 |
| 2021/11/12 | 4,410 | 4,735 | 4,410 | 4,730 | 46,386 |
| 2021/11/11 | 4,315 | 4,395 | 4,295 | 4,370 | 4,521 |
| 2021/11/10 | 4,310 | 4,425 | 4,310 | 4,385 | 5,227 |
| 2021/11/09 | 4,440 | 4,510 | 4,360 | 4,365 | 17,471 |
| 2021/11/08 | 4,610 | 4,610 | 4,385 | 4,450 | 26,724 |
| 2021/11/05 | 4,525 | 4,610 | 4,485 | 4,610 | 19,223 |
| 2021/11/04 | 4,500 | 4,505 | 4,410 | 4,455 | 21,430 |
| 2021/11/02 | 4,395 | 4,435 | 4,335 | 4,370 | 14,955 |
| 2021/11/01 | 4,400 | 4,535 | 4,330 | 4,330 | 7,771 |
| 2021/10/29 | 4,400 | 4,400 | 4,305 | 4,315 | 12,177 |
| 2021/10/28 | 4,250 | 4,380 | 4,250 | 4,380 | 7,570 |
| 2021/10/27 | 4,345 | 4,345 | 4,245 | 4,285 | 7,907 |
| 2021/10/26 | 4,295 | 4,345 | 4,260 | 4,345 | 10,311 |
| 2021/10/25 | 4,240 | 4,260 | 4,205 | 4,240 | 3,942 |
| 2021/10/22 | 4,225 | 4,315 | 4,215 | 4,270 | 6,532 |
| 2021/10/21 | 4,275 | 4,275 | 4,210 | 4,240 | 10,441 |
| 2021/10/20 | 4,330 | 4,350 | 4,275 | 4,275 | 29,689 |
| 2021/10/19 | 4,155 | 4,285 | 4,155 | 4,285 | 13,107 |
| 2021/10/18 | 4,375 | 4,375 | 4,140 | 4,160 | 37,920 |
| 2021/10/15 | 4,235 | 4,305 | 4,200 | 4,305 | 9,737 |
| 2021/10/14 | 4,145 | 4,180 | 4,105 | 4,165 | 5,525 |
| 2021/10/13 | 4,145 | 4,190 | 4,100 | 4,100 | 7,600 |
| 2021/10/12 | 4,260 | 4,280 | 4,130 | 4,130 | 6,985 |
| 2021/10/11 | 4,235 | 4,300 | 4,130 | 4,300 | 5,179 |
| 2021/10/08 | 4,235 | 4,295 | 4,215 | 4,240 | 9,308 |
| 2021/10/07 | 4,195 | 4,300 | 4,170 | 4,170 | 10,780 |
| 2021/10/06 | 4,290 | 4,320 | 4,090 | 4,125 | 14,440 |
| 2021/10/05 | 4,235 | 4,260 | 4,115 | 4,220 | 10,439 |
| 2021/10/04 | 4,495 | 4,495 | 4,295 | 4,305 | 10,779 |
| 2021/10/01 | 4,520 | 4,565 | 4,445 | 4,455 | 12,087 |
| 2021/09/30 | 4,700 | 4,700 | 4,540 | 4,560 | 10,603 |
| 2021/09/29 | 4,675 | 4,735 | 4,675 | 4,700 | 13,486 |
| 2021/09/28 | 4,915 | 4,930 | 4,795 | 4,815 | 14,337 |
| 2021/09/27 | 5,040 | 5,050 | 4,955 | 4,970 | 5,008 |
| 2021/09/24 | 5,030 | 5,060 | 4,970 | 5,050 | 11,441 |
| 2021/09/22 | 5,010 | 5,030 | 4,850 | 4,890 | 3,988 |
| 2021/09/21 | 4,780 | 5,030 | 4,765 | 5,010 | 10,795 |
| 2021/09/17 | 4,940 | 5,070 | 4,935 | 5,010 | 7,462 |
| 2021/09/16 | 5,150 | 5,160 | 4,930 | 4,975 | 9,348 |
| 2021/09/15 | 4,970 | 5,160 | 4,970 | 5,130 | 6,612 |
| 2021/09/14 | 5,050 | 5,050 | 4,930 | 5,020 | 8,639 |
| 2021/09/13 | 5,100 | 5,100 | 4,970 | 5,060 | 18,466 |
| 2021/09/10 | 4,890 | 5,000 | 4,845 | 5,000 | 25,140 |
| 2021/09/09 | 4,655 | 4,895 | 4,655 | 4,890 | 20,692 |
| 2021/09/08 | 4,630 | 4,680 | 4,630 | 4,660 | 10,413 |
| 2021/09/07 | 4,590 | 4,600 | 4,560 | 4,600 | 6,223 |
| 2021/09/06 | 4,590 | 4,595 | 4,515 | 4,570 | 23,803 |
| 2021/09/03 | 4,460 | 4,465 | 4,365 | 4,440 | 7,732 |
| 2021/09/02 | 4,410 | 4,455 | 4,400 | 4,435 | 6,140 |
| 2021/09/01 | 4,500 | 4,500 | 4,395 | 4,420 | 8,287 |
| 2021/08/31 | 4,375 | 4,500 | 4,370 | 4,455 | 25,201 |
| 2021/08/30 | 4,325 | 4,325 | 4,260 | 4,315 | 12,270 |
| 2021/08/27 | 4,230 | 4,300 | 4,225 | 4,235 | 8,274 |
| 2021/08/26 | 4,335 | 4,335 | 4,245 | 4,260 | 10,144 |
| 2021/08/25 | 4,480 | 4,505 | 4,315 | 4,355 | 18,809 |
| 2021/08/24 | 4,415 | 4,460 | 4,385 | 4,460 | 25,336 |
| 2021/08/23 | 4,200 | 4,350 | 4,195 | 4,345 | 21,004 |
| 2021/08/20 | 4,080 | 4,245 | 4,070 | 4,160 | 17,482 |
| 2021/08/19 | 3,930 | 4,130 | 3,930 | 4,110 | 14,767 |
| 2021/08/18 | 3,925 | 3,975 | 3,920 | 3,975 | 3,730 |
| 2021/08/17 | 4,075 | 4,075 | 3,950 | 3,950 | 7,568 |
| 2021/08/16 | 4,085 | 4,085 | 4,005 | 4,035 | 2,235 |
| 2021/08/13 | 4,015 | 4,130 | 3,965 | 4,090 | 18,414 |
| 2021/08/12 | 4,060 | 4,060 | 4,010 | 4,030 | 2,379 |
| 2021/08/11 | 4,100 | 4,105 | 4,035 | 4,060 | 8,871 |
| 2021/08/10 | 4,095 | 4,095 | 4,020 | 4,085 | 2,610 |
| 2021/08/06 | 4,115 | 4,135 | 4,080 | 4,100 | 5,857 |
| 2021/08/05 | 4,045 | 4,140 | 4,045 | 4,100 | 6,314 |
| 2021/08/04 | 4,040 | 4,110 | 4,040 | 4,060 | 3,613 |
| 2021/08/03 | 4,070 | 4,165 | 4,070 | 4,110 | 2,839 |
| 2021/08/02 | 4,065 | 4,125 | 4,050 | 4,090 | 3,201 |
| 2021/07/30 | 4,185 | 4,185 | 4,040 | 4,065 | 4,504 |
| 2021/07/29 | 4,165 | 4,170 | 4,120 | 4,150 | 1,768 |
| 2021/07/28 | 4,195 | 4,215 | 4,100 | 4,120 | 3,936 |
| 2021/07/27 | 4,275 | 4,275 | 4,210 | 4,215 | 3,294 |
| 2021/07/26 | 4,205 | 4,300 | 4,205 | 4,250 | 6,598 |
| 2021/07/21 | 4,145 | 4,200 | 4,145 | 4,190 | 2,298 |
| 2021/07/20 | 4,050 | 4,180 | 4,050 | 4,145 | 4,933 |
| 2021/07/19 | 4,050 | 4,120 | 4,050 | 4,120 | 4,949 |
| 2021/07/16 | 3,985 | 4,145 | 3,985 | 4,105 | 8,290 |
| 2021/07/15 | 4,225 | 4,225 | 4,040 | 4,050 | 18,186 |
| 2021/07/14 | 4,265 | 4,290 | 4,255 | 4,275 | 1,997 |
| 2021/03/22 | 3,735 | 3,735 | 3,670 | 3,720 | 10,261 |
| 2021/03/19 | 3,735 | 3,735 | 3,675 | 3,730 | 6,757 |
| 2021/03/18 | 3,700 | 3,750 | 3,690 | 3,740 | 45,365 |
| 2021/03/17 | 3,595 | 3,680 | 3,585 | 3,680 | 46,393 |
| 2021/03/16 | 3,550 | 3,610 | 3,485 | 3,600 | 16,810 |
| 2021/03/15 | 3,530 | 3,550 | 3,515 | 3,545 | 12,575 |
| 2021/03/12 | 3,480 | 3,515 | 3,435 | 3,500 | 29,104 |
| 2021/03/11 | 3,325 | 3,410 | 3,315 | 3,410 | 6,170 |
| 2021/03/10 | 3,275 | 3,360 | 3,275 | 3,315 | 4,630 |
| 2021/03/09 | 3,265 | 3,290 | 3,225 | 3,270 | 11,247 |
| 2021/03/08 | 3,380 | 3,380 | 3,265 | 3,265 | 8,949 |
| 2021/03/05 | 3,270 | 3,310 | 3,230 | 3,300 | 12,024 |
| 2021/03/04 | 3,275 | 3,300 | 3,260 | 3,290 | 5,813 |
| 2021/03/03 | 3,330 | 3,340 | 3,290 | 3,310 | 6,598 |
| 2021/03/02 | 3,360 | 3,395 | 3,315 | 3,340 | 3,989 |
| 2021/03/01 | 3,380 | 3,380 | 3,305 | 3,330 | 8,187 |
| 2021/02/26 | 3,265 | 3,360 | 3,260 | 3,325 | 15,850 |
| 2021/02/25 | 3,300 | 3,365 | 3,295 | 3,335 | 10,135 |
| 2021/02/24 | 3,365 | 3,385 | 3,260 | 3,265 | 11,263 |
| 2021/02/22 | 3,345 | 3,390 | 3,330 | 3,360 | 7,505 |
| 2021/02/19 | 3,280 | 3,300 | 3,205 | 3,245 | 10,194 |
| 2021/02/18 | 3,405 | 3,405 | 3,300 | 3,315 | 8,541 |
| 2021/02/17 | 3,385 | 3,410 | 3,375 | 3,375 | 4,849 |
| 2021/02/16 | 3,415 | 3,450 | 3,390 | 3,400 | 8,092 |
| 2021/02/15 | 3,440 | 3,450 | 3,400 | 3,425 | 7,185 |
| 2021/02/12 | 3,440 | 3,445 | 3,370 | 3,385 | 10,361 |
| 2021/02/10 | 3,395 | 3,435 | 3,390 | 3,435 | 3,985 |
| 2021/02/09 | 3,415 | 3,415 | 3,350 | 3,415 | 6,469 |
| 2021/02/08 | 3,450 | 3,450 | 3,395 | 3,420 | 11,963 |
| 2021/02/05 | 3,475 | 3,480 | 3,460 | 3,470 | 9,418 |
| 2021/02/04 | 3,455 | 3,480 | 3,440 | 3,450 | 5,144 |
| 2021/02/03 | 3,480 | 3,480 | 3,440 | 3,465 | 6,257 |
| 2021/02/02 | 3,400 | 3,430 | 3,400 | 3,425 | 6,540 |
| 2021/02/01 | 3,265 | 3,390 | 3,255 | 3,375 | 13,890 |
| 2021/01/29 | 3,375 | 3,385 | 3,275 | 3,300 | 22,128 |
| 2021/01/28 | 3,390 | 3,410 | 3,325 | 3,325 | 19,692 |
| 2021/01/27 | 3,440 | 3,485 | 3,440 | 3,470 | 8,386 |
| 2021/01/26 | 3,530 | 3,530 | 3,425 | 3,425 | 8,953 |
| 2021/01/25 | 3,525 | 3,530 | 3,490 | 3,530 | 6,538 |
| 2021/01/22 | 3,510 | 3,535 | 3,480 | 3,480 | 7,468 |
| 2021/01/21 | 3,435 | 3,520 | 3,430 | 3,520 | 13,415 |
| 2021/01/20 | 3,395 | 3,435 | 3,395 | 3,420 | 8,186 |
| 2021/01/19 | 3,470 | 3,490 | 3,375 | 3,405 | 13,077 |
| 2021/01/18 | 3,340 | 3,445 | 3,335 | 3,440 | 15,617 |
| 2021/01/15 | 3,440 | 3,440 | 3,360 | 3,370 | 17,677 |
| 2021/01/14 | 3,475 | 3,515 | 3,415 | 3,435 | 19,692 |
| 2021/01/13 | 3,460 | 3,505 | 3,455 | 3,475 | 5,513 |
| 2021/01/12 | 3,520 | 3,520 | 3,440 | 3,465 | 16,794 |
| 2021/01/08 | 3,525 | 3,545 | 3,510 | 3,525 | 19,751 |
| 2021/01/07 | 3,555 | 3,555 | 3,470 | 3,470 | 12,589 |
| 2021/01/06 | 3,480 | 3,575 | 3,480 | 3,525 | 11,872 |
| 2021/01/05 | 3,535 | 3,535 | 3,455 | 3,490 | 13,199 |
| 2021/01/04 | 3,575 | 3,580 | 3,495 | 3,540 | 14,057 |