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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,324 | 2,377 | 2,324 | 2,338 | 22,135 |
| 2022/12/29 | 2,277 | 2,342 | 2,277 | 2,342 | 12,080 |
| 2022/12/28 | 2,312 | 2,318 | 2,267 | 2,318 | 23,134 |
| 2022/12/27 | 2,251 | 2,337 | 2,251 | 2,311 | 27,606 |
| 2022/12/26 | 2,219 | 2,256 | 2,219 | 2,240 | 28,957 |
| 2022/12/23 | 2,269 | 2,275 | 2,252 | 2,252 | 35,762 |
| 2022/12/22 | 2,360 | 2,360 | 2,298 | 2,313 | 39,522 |
| 2022/12/21 | 2,319 | 2,365 | 2,281 | 2,337 | 50,401 |
| 2022/12/20 | 2,470 | 2,470 | 2,311 | 2,336 | 79,959 |
| 2022/12/19 | 2,460 | 2,489 | 2,454 | 2,467 | 13,291 |
| 2022/12/16 | 2,459 | 2,500 | 2,459 | 2,483 | 19,905 |
| 2022/12/15 | 2,554 | 2,554 | 2,513 | 2,525 | 16,110 |
| 2022/12/14 | 2,574 | 2,574 | 2,551 | 2,570 | 18,457 |
| 2022/12/13 | 2,582 | 2,583 | 2,528 | 2,538 | 14,904 |
| 2022/12/12 | 2,536 | 2,560 | 2,528 | 2,540 | 17,129 |
| 2022/12/09 | 2,555 | 2,582 | 2,537 | 2,582 | 33,805 |
| 2022/12/08 | 2,517 | 2,529 | 2,480 | 2,522 | 18,154 |
| 2022/12/07 | 2,472 | 2,532 | 2,469 | 2,532 | 19,566 |
| 2022/12/06 | 2,550 | 2,552 | 2,497 | 2,520 | 35,651 |
| 2022/12/05 | 2,599 | 2,599 | 2,561 | 2,565 | 21,573 |
| 2022/12/02 | 2,657 | 2,657 | 2,591 | 2,599 | 36,491 |
| 2022/12/01 | 2,695 | 2,700 | 2,621 | 2,644 | 54,534 |
| 2022/11/30 | 2,589 | 2,602 | 2,568 | 2,587 | 41,170 |
| 2022/11/29 | 2,594 | 2,630 | 2,582 | 2,625 | 24,058 |
| 2022/11/28 | 2,620 | 2,630 | 2,598 | 2,630 | 33,403 |
| 2022/11/25 | 2,595 | 2,610 | 2,581 | 2,604 | 30,652 |
| 2022/11/24 | 2,530 | 2,588 | 2,530 | 2,588 | 43,554 |
| 2022/11/22 | 2,525 | 2,536 | 2,496 | 2,500 | 26,343 |
| 2022/11/21 | 2,530 | 2,545 | 2,511 | 2,518 | 22,356 |
| 2022/11/18 | 2,570 | 2,576 | 2,530 | 2,530 | 26,530 |
| 2022/11/17 | 2,594 | 2,594 | 2,551 | 2,580 | 24,037 |
| 2022/11/16 | 2,574 | 2,600 | 2,552 | 2,586 | 44,529 |
| 2022/11/15 | 2,528 | 2,574 | 2,510 | 2,574 | 28,954 |
| 2022/11/14 | 2,466 | 2,514 | 2,450 | 2,514 | 45,517 |
| 2022/11/11 | 2,452 | 2,460 | 2,425 | 2,426 | 60,634 |
| 2022/11/10 | 2,331 | 2,372 | 2,322 | 2,322 | 8,842 |
| 2022/11/09 | 2,348 | 2,403 | 2,348 | 2,358 | 16,879 |
| 2022/11/08 | 2,364 | 2,370 | 2,349 | 2,349 | 23,971 |
| 2022/11/07 | 2,367 | 2,372 | 2,322 | 2,336 | 22,160 |
| 2022/11/04 | 2,340 | 2,360 | 2,316 | 2,360 | 32,450 |
| 2022/11/02 | 2,398 | 2,398 | 2,356 | 2,356 | 18,852 |
| 2022/11/01 | 2,335 | 2,482 | 2,321 | 2,400 | 39,302 |
| 2022/10/31 | 2,411 | 2,420 | 2,338 | 2,359 | 22,214 |
| 2022/10/28 | 2,361 | 2,379 | 2,342 | 2,378 | 15,606 |
| 2022/10/27 | 2,396 | 2,396 | 2,365 | 2,380 | 31,258 |
| 2022/10/26 | 2,358 | 2,412 | 2,358 | 2,390 | 47,200 |
| 2022/10/25 | 2,309 | 2,338 | 2,296 | 2,321 | 25,552 |
| 2022/10/24 | 2,306 | 2,307 | 2,277 | 2,293 | 47,383 |
| 2022/10/21 | 2,236 | 2,284 | 2,236 | 2,284 | 15,692 |
| 2022/10/20 | 2,265 | 2,265 | 2,234 | 2,263 | 25,214 |
| 2022/10/19 | 2,283 | 2,288 | 2,250 | 2,260 | 24,161 |
| 2022/10/18 | 2,220 | 2,271 | 2,218 | 2,271 | 44,023 |
| 2022/10/17 | 2,163 | 2,190 | 2,158 | 2,188 | 36,671 |
| 2022/10/14 | 2,253 | 2,253 | 2,191 | 2,195 | 83,094 |
| 2022/10/13 | 2,187 | 2,199 | 2,151 | 2,153 | 28,048 |
| 2022/10/12 | 2,220 | 2,225 | 2,177 | 2,187 | 40,565 |
| 2022/10/11 | 2,202 | 2,250 | 2,202 | 2,229 | 39,353 |
| 2022/10/07 | 2,301 | 2,308 | 2,256 | 2,263 | 46,816 |
| 2022/10/06 | 2,300 | 2,378 | 2,300 | 2,327 | 55,837 |
| 2022/10/05 | 2,350 | 2,365 | 2,300 | 2,306 | 54,161 |
| 2022/10/04 | 2,329 | 2,337 | 2,300 | 2,317 | 44,464 |
| 2022/10/03 | 2,186 | 2,271 | 2,170 | 2,234 | 31,701 |
| 2022/09/30 | 2,216 | 2,253 | 2,188 | 2,209 | 42,530 |
| 2022/09/29 | 2,263 | 2,278 | 2,224 | 2,248 | 40,384 |
| 2022/09/28 | 2,217 | 2,241 | 2,160 | 2,172 | 104,905 |
| 2022/09/27 | 2,200 | 2,227 | 2,183 | 2,220 | 61,055 |
| 2022/09/26 | 2,196 | 2,226 | 2,164 | 2,164 | 90,001 |
| 2022/09/22 | 2,240 | 2,280 | 2,220 | 2,235 | 41,950 |
| 2022/09/21 | 2,317 | 2,320 | 2,255 | 2,290 | 62,181 |
| 2022/09/20 | 2,386 | 2,387 | 2,318 | 2,345 | 70,522 |
| 2022/09/16 | 2,413 | 2,432 | 2,361 | 2,368 | 53,408 |
| 2022/09/15 | 2,466 | 2,497 | 2,435 | 2,439 | 28,702 |
| 2022/09/14 | 2,386 | 2,484 | 2,380 | 2,455 | 58,792 |
| 2022/09/13 | 2,550 | 2,570 | 2,475 | 2,475 | 50,000 |
| 2022/09/12 | 2,500 | 2,530 | 2,483 | 2,517 | 68,778 |
| 2022/09/09 | 2,419 | 2,468 | 2,418 | 2,451 | 58,750 |
| 2022/09/08 | 2,457 | 2,457 | 2,394 | 2,394 | 37,533 |
| 2022/09/07 | 2,430 | 2,436 | 2,365 | 2,384 | 49,219 |
| 2022/09/06 | 2,440 | 2,500 | 2,430 | 2,431 | 40,466 |
| 2022/09/05 | 2,369 | 2,439 | 2,369 | 2,419 | 34,260 |
| 2022/09/02 | 2,421 | 2,441 | 2,376 | 2,398 | 39,095 |
| 2022/09/01 | 2,447 | 2,475 | 2,417 | 2,417 | 43,152 |
| 2022/08/31 | 2,427 | 2,490 | 2,426 | 2,480 | 40,704 |
| 2022/08/30 | 2,420 | 2,455 | 2,414 | 2,444 | 43,888 |
| 2022/08/29 | 2,414 | 2,441 | 2,407 | 2,413 | 63,302 |
| 2022/08/26 | 2,583 | 2,588 | 2,529 | 2,532 | 35,296 |
| 2022/08/25 | 2,532 | 2,566 | 2,523 | 2,555 | 50,753 |
| 2022/08/24 | 2,504 | 2,556 | 2,489 | 2,501 | 45,621 |
| 2022/08/23 | 2,551 | 2,557 | 2,511 | 2,526 | 56,643 |
| 2022/08/22 | 2,600 | 2,622 | 2,590 | 2,600 | 59,174 |
| 2022/08/19 | 2,745 | 2,749 | 2,675 | 2,675 | 47,881 |
| 2022/08/18 | 2,671 | 2,712 | 2,625 | 2,698 | 63,134 |
| 2022/08/17 | 2,726 | 2,760 | 2,703 | 2,741 | 60,476 |
| 2022/08/16 | 2,700 | 2,749 | 2,681 | 2,726 | 84,621 |
| 2022/08/15 | 2,707 | 2,719 | 2,655 | 2,660 | 94,423 |
| 2022/08/12 | 2,681 | 2,754 | 2,650 | 2,724 | 95,850 |
| 2022/08/10 | 2,644 | 2,644 | 2,552 | 2,581 | 79,412 |
| 2022/08/09 | 2,563 | 2,706 | 2,561 | 2,679 | 126,261 |
| 2022/08/08 | 2,566 | 2,592 | 2,420 | 2,540 | 97,846 |
| 2022/08/05 | 2,632 | 2,640 | 2,578 | 2,586 | 46,792 |
| 2022/08/04 | 2,618 | 2,651 | 2,602 | 2,602 | 68,660 |
| 2022/08/03 | 2,496 | 2,593 | 2,496 | 2,568 | 49,148 |
| 2022/08/02 | 2,527 | 2,544 | 2,472 | 2,481 | 71,410 |
| 2022/08/01 | 2,449 | 2,498 | 2,426 | 2,491 | 61,264 |
| 2022/07/29 | 2,395 | 2,475 | 2,394 | 2,442 | 67,998 |
| 2022/07/28 | 2,399 | 2,444 | 2,343 | 2,345 | 47,949 |
| 2022/07/27 | 2,368 | 2,376 | 2,336 | 2,340 | 37,710 |
| 2022/07/26 | 2,348 | 2,379 | 2,303 | 2,367 | 22,617 |
| 2022/07/25 | 2,332 | 2,348 | 2,315 | 2,328 | 23,951 |
| 2022/07/22 | 2,396 | 2,396 | 2,338 | 2,350 | 40,680 |
| 2022/07/21 | 2,353 | 2,411 | 2,353 | 2,378 | 57,068 |
| 2022/07/20 | 2,360 | 2,379 | 2,331 | 2,338 | 43,423 |
| 2022/07/19 | 2,325 | 2,325 | 2,266 | 2,285 | 20,256 |
| 2022/07/15 | 2,295 | 2,329 | 2,276 | 2,306 | 55,852 |
| 2022/07/14 | 2,273 | 2,299 | 2,219 | 2,273 | 41,765 |
| 2022/07/13 | 2,244 | 2,275 | 2,220 | 2,250 | 27,088 |
| 2022/07/12 | 2,285 | 2,296 | 2,234 | 2,245 | 54,019 |
| 2022/07/11 | 2,456 | 2,456 | 2,306 | 2,306 | 82,646 |
| 2022/07/08 | 2,356 | 2,420 | 2,320 | 2,396 | 77,944 |
| 2022/07/07 | 2,320 | 2,345 | 2,294 | 2,312 | 45,204 |
| 2022/07/06 | 2,269 | 2,359 | 2,266 | 2,313 | 135,210 |
| 2022/07/05 | 2,162 | 2,250 | 2,162 | 2,220 | 68,548 |
| 2022/07/04 | 2,168 | 2,225 | 2,139 | 2,175 | 50,401 |
| 2022/07/01 | 2,170 | 2,203 | 2,114 | 2,131 | 45,499 |
| 2022/06/30 | 2,185 | 2,206 | 2,156 | 2,173 | 54,352 |
| 2022/06/29 | 2,121 | 2,193 | 2,111 | 2,186 | 54,131 |
| 2022/06/28 | 2,150 | 2,195 | 2,116 | 2,193 | 71,223 |
| 2022/06/27 | 2,130 | 2,162 | 2,103 | 2,159 | 102,218 |
| 2022/06/24 | 1,997 | 2,099 | 1,988 | 2,099 | 147,785 |
| 2022/06/23 | 1,881 | 1,956 | 1,881 | 1,937 | 48,989 |
| 2022/06/22 | 1,935 | 1,935 | 1,872 | 1,878 | 51,471 |
| 2022/06/21 | 1,868 | 1,919 | 1,855 | 1,918 | 69,267 |
| 2022/06/20 | 1,910 | 1,910 | 1,809 | 1,828 | 48,659 |
| 2022/06/17 | 1,867 | 1,961 | 1,851 | 1,882 | 110,039 |
| 2022/06/16 | 2,095 | 2,120 | 1,925 | 1,927 | 126,483 |
| 2022/06/15 | 2,005 | 2,037 | 1,972 | 2,029 | 54,686 |
| 2022/06/14 | 1,950 | 2,028 | 1,933 | 2,028 | 78,537 |
| 2022/06/13 | 2,090 | 2,100 | 1,996 | 2,016 | 124,214 |
| 2022/06/10 | 2,183 | 2,190 | 2,151 | 2,167 | 31,617 |
| 2022/06/09 | 2,199 | 2,247 | 2,176 | 2,232 | 38,929 |
| 2022/06/08 | 2,170 | 2,199 | 2,160 | 2,173 | 20,217 |
| 2022/06/07 | 2,214 | 2,214 | 2,130 | 2,150 | 42,441 |
| 2022/06/06 | 2,184 | 2,220 | 2,169 | 2,215 | 15,145 |
| 2022/06/03 | 2,220 | 2,248 | 2,205 | 2,219 | 38,654 |
| 2022/06/02 | 2,229 | 2,229 | 2,145 | 2,170 | 52,854 |
| 2022/06/01 | 2,273 | 2,273 | 2,238 | 2,250 | 75,994 |
| 2022/05/31 | 2,315 | 2,318 | 2,246 | 2,276 | 80,873 |
| 2022/05/30 | 2,298 | 2,312 | 2,252 | 2,312 | 151,808 |
| 2022/05/27 | 2,266 | 2,285 | 2,174 | 2,198 | 45,509 |
| 2022/05/26 | 2,226 | 2,305 | 2,215 | 2,227 | 28,384 |
| 2022/05/25 | 2,229 | 2,260 | 2,204 | 2,229 | 19,339 |
| 2022/05/24 | 2,304 | 2,306 | 2,225 | 2,250 | 32,905 |
| 2022/05/23 | 2,218 | 2,309 | 2,212 | 2,307 | 73,141 |
| 2022/05/20 | 2,155 | 2,208 | 2,148 | 2,181 | 44,975 |
| 2022/05/19 | 2,088 | 2,167 | 2,086 | 2,156 | 72,547 |
| 2022/05/18 | 2,229 | 2,248 | 2,191 | 2,210 | 51,281 |
| 2022/05/17 | 2,179 | 2,209 | 2,145 | 2,188 | 61,153 |
| 2022/05/16 | 2,298 | 2,300 | 2,196 | 2,212 | 132,395 |
| 2022/05/13 | 2,040 | 2,207 | 2,040 | 2,188 | 184,184 |
| 2022/05/12 | 2,058 | 2,079 | 1,989 | 2,000 | 157,803 |
| 2022/05/11 | 2,090 | 2,168 | 2,070 | 2,168 | 115,326 |
| 2022/05/10 | 2,040 | 2,096 | 1,986 | 2,080 | 96,674 |
| 2022/05/09 | 2,147 | 2,149 | 2,085 | 2,088 | 98,811 |
| 2022/05/06 | 2,265 | 2,265 | 2,162 | 2,186 | 68,666 |
| 2022/05/02 | 2,232 | 2,288 | 2,232 | 2,266 | 20,759 |
| 2022/04/28 | 2,300 | 2,304 | 2,254 | 2,282 | 27,077 |
| 2022/04/27 | 2,275 | 2,311 | 2,220 | 2,311 | 98,700 |
| 2022/04/26 | 2,291 | 2,340 | 2,280 | 2,317 | 35,165 |
| 2022/04/25 | 2,220 | 2,286 | 2,220 | 2,254 | 67,091 |
| 2022/04/22 | 2,256 | 2,291 | 2,256 | 2,276 | 136,811 |
| 2022/04/21 | 2,323 | 2,369 | 2,314 | 2,349 | 39,471 |
| 2022/04/20 | 2,450 | 2,450 | 2,360 | 2,361 | 74,853 |
| 2022/04/19 | 2,470 | 2,498 | 2,410 | 2,420 | 39,353 |
| 2022/04/18 | 2,471 | 2,493 | 2,427 | 2,459 | 39,155 |
| 2022/04/15 | 2,514 | 2,527 | 2,460 | 2,486 | 68,399 |
| 2022/04/14 | 2,640 | 2,658 | 2,558 | 2,599 | 59,461 |
| 2022/04/13 | 2,514 | 2,619 | 2,492 | 2,619 | 52,627 |
| 2022/04/12 | 2,454 | 2,530 | 2,450 | 2,464 | 60,677 |
| 2022/04/11 | 2,655 | 2,655 | 2,493 | 2,504 | 74,517 |
| 2022/04/08 | 2,652 | 2,690 | 2,616 | 2,690 | 47,863 |
| 2022/04/07 | 2,604 | 2,629 | 2,569 | 2,574 | 76,373 |
| 2022/04/06 | 2,700 | 2,730 | 2,644 | 2,704 | 67,854 |
| 2022/04/05 | 2,827 | 2,827 | 2,696 | 2,786 | 154,228 |
| 2022/04/04 | 2,566 | 2,741 | 2,558 | 2,741 | 154,310 |
| 2022/04/01 | 2,470 | 2,528 | 2,443 | 2,516 | 28,738 |
| 2022/03/31 | 2,531 | 2,552 | 2,497 | 2,513 | 43,901 |
| 2022/03/30 | 2,575 | 2,598 | 2,525 | 2,556 | 56,670 |
| 2022/03/29 | 2,415 | 2,509 | 2,415 | 2,475 | 72,918 |
| 2022/03/28 | 2,475 | 2,476 | 2,360 | 2,385 | 65,942 |
| 2022/03/25 | 2,568 | 2,597 | 2,476 | 2,517 | 74,012 |
| 2022/03/24 | 2,364 | 2,493 | 2,362 | 2,492 | 51,336 |
| 2022/03/23 | 2,365 | 2,433 | 2,362 | 2,414 | 79,368 |
| 2022/03/22 | 2,395 | 2,396 | 2,290 | 2,294 | 50,555 |
| 2022/03/18 | 2,410 | 2,417 | 2,334 | 2,376 | 72,506 |
| 2022/03/17 | 2,344 | 2,387 | 2,313 | 2,375 | 100,351 |
| 2022/03/16 | 2,209 | 2,218 | 2,134 | 2,206 | 33,900 |
| 2022/03/15 | 2,127 | 2,145 | 2,098 | 2,119 | 29,881 |
| 2022/03/14 | 2,181 | 2,224 | 2,137 | 2,166 | 37,724 |
| 2022/03/11 | 2,245 | 2,245 | 2,142 | 2,180 | 65,452 |
| 2022/03/10 | 2,362 | 2,370 | 2,222 | 2,268 | 106,255 |
| 2022/03/09 | 2,265 | 2,322 | 2,211 | 2,220 | 28,708 |
| 2022/03/08 | 2,184 | 2,345 | 2,179 | 2,247 | 82,834 |
| 2022/03/07 | 2,288 | 2,296 | 2,210 | 2,250 | 148,730 |
| 2022/03/04 | 2,452 | 2,469 | 2,355 | 2,388 | 92,489 |
| 2022/03/03 | 2,686 | 2,686 | 2,500 | 2,530 | 90,640 |
| 2022/03/02 | 2,591 | 2,665 | 2,541 | 2,609 | 72,067 |
| 2022/03/01 | 2,550 | 2,658 | 2,529 | 2,653 | 121,635 |
| 2022/02/28 | 2,485 | 2,499 | 2,375 | 2,455 | 72,442 |
| 2022/02/25 | 2,397 | 2,439 | 2,343 | 2,435 | 72,414 |
| 2022/02/24 | 2,233 | 2,300 | 2,206 | 2,265 | 43,814 |
| 2022/02/22 | 2,225 | 2,334 | 2,225 | 2,256 | 66,811 |
| 2022/02/21 | 2,275 | 2,295 | 2,206 | 2,275 | 41,757 |
| 2022/02/18 | 2,292 | 2,380 | 2,278 | 2,344 | 64,935 |
| 2022/02/17 | 2,470 | 2,471 | 2,367 | 2,392 | 45,483 |
| 2022/02/16 | 2,580 | 2,583 | 2,448 | 2,471 | 40,368 |
| 2022/02/15 | 2,546 | 2,547 | 2,436 | 2,458 | 50,075 |
| 2022/02/14 | 2,657 | 2,669 | 2,520 | 2,548 | 106,025 |
| 2022/02/10 | 2,835 | 2,885 | 2,805 | 2,857 | 89,764 |
| 2022/02/09 | 2,729 | 2,745 | 2,655 | 2,735 | 34,768 |
| 2022/02/08 | 2,700 | 2,754 | 2,661 | 2,661 | 35,980 |
| 2022/02/07 | 2,725 | 2,760 | 2,660 | 2,700 | 37,876 |
| 2022/02/04 | 2,700 | 2,799 | 2,685 | 2,768 | 60,479 |
| 2022/02/03 | 2,916 | 2,916 | 2,706 | 2,734 | 65,173 |
| 2022/02/02 | 2,835 | 2,966 | 2,835 | 2,966 | 56,309 |
| 2022/02/01 | 2,870 | 2,928 | 2,751 | 2,797 | 70,075 |
| 2022/01/31 | 2,692 | 2,784 | 2,667 | 2,723 | 54,754 |
| 2022/01/28 | 2,688 | 2,692 | 2,565 | 2,635 | 54,151 |
| 2022/01/27 | 2,950 | 2,950 | 2,635 | 2,667 | 93,477 |
| 2022/01/26 | 2,862 | 2,983 | 2,853 | 2,948 | 48,574 |
| 2022/01/25 | 3,135 | 3,135 | 2,842 | 2,860 | 68,475 |
| 2022/01/24 | 3,035 | 3,090 | 2,942 | 3,065 | 35,213 |
| 2022/01/21 | 2,961 | 3,050 | 2,961 | 3,050 | 42,110 |
| 2022/01/20 | 2,961 | 3,090 | 2,958 | 3,075 | 37,533 |
| 2022/01/19 | 2,988 | 3,090 | 2,965 | 2,982 | 36,636 |
| 2022/01/18 | 3,020 | 3,215 | 2,988 | 3,125 | 41,262 |
| 2022/01/17 | 3,090 | 3,130 | 3,030 | 3,035 | 17,987 |
| 2022/01/14 | 3,105 | 3,145 | 3,050 | 3,140 | 24,077 |
| 2022/01/13 | 3,325 | 3,325 | 3,185 | 3,195 | 22,698 |
| 2022/01/12 | 3,440 | 3,465 | 3,340 | 3,395 | 25,554 |
| 2022/01/11 | 3,420 | 3,420 | 3,330 | 3,365 | 26,189 |
| 2022/01/07 | 3,850 | 3,855 | 3,395 | 3,495 | 50,770 |
| 2022/01/06 | 3,840 | 3,890 | 3,725 | 3,780 | 25,825 |
| 2022/01/05 | 4,055 | 4,060 | 3,960 | 3,960 | 11,918 |
| 2022/01/04 | 4,075 | 4,080 | 4,050 | 4,080 | 2,408 |