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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,502 | 2,518 | 2,454 | 2,476 | 31,604 |
| 2024/12/27 | 2,463 | 2,527 | 2,462 | 2,500 | 54,454 |
| 2024/12/26 | 2,464 | 2,475 | 2,449 | 2,455 | 18,773 |
| 2024/12/25 | 2,488 | 2,497 | 2,461 | 2,470 | 28,881 |
| 2024/12/24 | 2,438 | 2,475 | 2,427 | 2,454 | 41,753 |
| 2024/12/23 | 2,429 | 2,456 | 2,425 | 2,441 | 54,632 |
| 2024/12/20 | 2,420 | 2,460 | 2,400 | 2,400 | 26,678 |
| 2024/12/19 | 2,384 | 2,434 | 2,384 | 2,427 | 45,924 |
| 2024/12/18 | 2,399 | 2,458 | 2,385 | 2,431 | 32,170 |
| 2024/12/17 | 2,437 | 2,437 | 2,400 | 2,409 | 32,798 |
| 2024/12/16 | 2,468 | 2,468 | 2,431 | 2,447 | 28,576 |
| 2024/12/13 | 2,429 | 2,500 | 2,417 | 2,477 | 76,338 |
| 2024/12/12 | 2,438 | 2,472 | 2,423 | 2,457 | 50,679 |
| 2024/12/11 | 2,433 | 2,443 | 2,403 | 2,403 | 25,958 |
| 2024/12/10 | 2,443 | 2,447 | 2,426 | 2,443 | 13,464 |
| 2024/12/09 | 2,424 | 2,452 | 2,424 | 2,445 | 34,213 |
| 2024/12/06 | 2,403 | 2,421 | 2,393 | 2,406 | 24,370 |
| 2024/12/05 | 2,420 | 2,440 | 2,414 | 2,426 | 13,153 |
| 2024/12/04 | 2,449 | 2,449 | 2,405 | 2,420 | 21,666 |
| 2024/12/03 | 2,390 | 2,452 | 2,390 | 2,444 | 83,716 |
| 2024/12/02 | 2,380 | 2,396 | 2,373 | 2,385 | 26,799 |
| 2024/11/29 | 2,310 | 2,376 | 2,310 | 2,359 | 82,489 |
| 2024/11/28 | 2,266 | 2,308 | 2,266 | 2,292 | 25,433 |
| 2024/11/27 | 2,253 | 2,286 | 2,251 | 2,283 | 15,891 |
| 2024/11/26 | 2,300 | 2,300 | 2,256 | 2,260 | 12,905 |
| 2024/11/25 | 2,323 | 2,323 | 2,290 | 2,310 | 17,868 |
| 2024/11/22 | 2,302 | 2,322 | 2,290 | 2,303 | 14,757 |
| 2024/11/21 | 2,292 | 2,317 | 2,284 | 2,308 | 15,278 |
| 2024/11/20 | 2,297 | 2,400 | 2,289 | 2,293 | 19,976 |
| 2024/11/19 | 2,259 | 2,316 | 2,259 | 2,303 | 30,775 |
| 2024/11/18 | 2,294 | 2,308 | 2,257 | 2,262 | 28,085 |
| 2024/11/15 | 2,313 | 2,332 | 2,294 | 2,325 | 17,658 |
| 2024/11/14 | 2,307 | 2,327 | 2,294 | 2,322 | 50,062 |
| 2024/11/13 | 2,342 | 2,373 | 2,316 | 2,316 | 31,595 |
| 2024/11/12 | 2,377 | 2,410 | 2,341 | 2,346 | 34,227 |
| 2024/11/11 | 2,356 | 2,364 | 2,332 | 2,364 | 44,185 |
| 2024/11/08 | 2,337 | 2,360 | 2,331 | 2,349 | 46,155 |
| 2024/11/07 | 2,330 | 2,352 | 2,304 | 2,336 | 34,091 |
| 2024/11/06 | 2,299 | 2,324 | 2,281 | 2,307 | 27,064 |
| 2024/11/05 | 2,312 | 2,319 | 2,253 | 2,309 | 26,844 |
| 2024/11/01 | 2,307 | 2,321 | 2,296 | 2,308 | 22,291 |
| 2024/10/31 | 2,313 | 2,348 | 2,306 | 2,347 | 22,845 |
| 2024/10/30 | 2,296 | 2,319 | 2,288 | 2,318 | 44,461 |
| 2024/10/29 | 2,220 | 2,291 | 2,219 | 2,289 | 58,545 |
| 2024/10/28 | 2,134 | 2,225 | 2,134 | 2,221 | 34,542 |
| 2024/10/25 | 2,169 | 2,189 | 2,135 | 2,150 | 21,748 |
| 2024/10/24 | 2,178 | 2,189 | 2,143 | 2,185 | 31,606 |
| 2024/10/23 | 2,219 | 2,229 | 2,182 | 2,199 | 38,726 |
| 2024/10/22 | 2,278 | 2,278 | 2,208 | 2,228 | 39,870 |
| 2024/10/21 | 2,233 | 2,290 | 2,233 | 2,288 | 27,951 |
| 2024/10/18 | 2,246 | 2,265 | 2,233 | 2,241 | 25,660 |
| 2024/10/17 | 2,241 | 2,273 | 2,241 | 2,255 | 22,397 |
| 2024/10/16 | 2,241 | 2,274 | 2,237 | 2,249 | 20,282 |
| 2024/10/15 | 2,265 | 2,284 | 2,248 | 2,280 | 27,073 |
| 2024/10/11 | 2,242 | 2,268 | 2,231 | 2,257 | 11,554 |
| 2024/10/10 | 2,264 | 2,281 | 2,239 | 2,251 | 31,706 |
| 2024/10/09 | 2,262 | 2,298 | 2,262 | 2,270 | 27,714 |
| 2024/10/08 | 2,274 | 2,282 | 2,240 | 2,251 | 15,973 |
| 2024/10/07 | 2,280 | 2,299 | 2,266 | 2,292 | 35,241 |
| 2024/10/04 | 2,250 | 2,271 | 2,237 | 2,246 | 18,038 |
| 2024/10/03 | 2,280 | 2,287 | 2,233 | 2,259 | 30,102 |
| 2024/10/02 | 2,279 | 2,300 | 2,227 | 2,230 | 39,138 |
| 2024/10/01 | 2,259 | 2,319 | 2,227 | 2,303 | 35,422 |
| 2024/09/30 | 2,228 | 2,292 | 2,228 | 2,239 | 53,989 |
| 2024/09/27 | 2,257 | 2,304 | 2,257 | 2,295 | 37,233 |
| 2024/09/26 | 2,229 | 2,270 | 2,222 | 2,253 | 45,376 |
| 2024/09/25 | 2,254 | 2,272 | 2,227 | 2,229 | 30,977 |
| 2024/09/24 | 2,316 | 2,323 | 2,264 | 2,272 | 35,873 |
| 2024/09/20 | 2,310 | 2,318 | 2,278 | 2,301 | 71,506 |
| 2024/09/19 | 2,241 | 2,297 | 2,241 | 2,282 | 41,800 |
| 2024/09/18 | 2,242 | 2,266 | 2,201 | 2,230 | 27,694 |
| 2024/09/17 | 2,221 | 2,244 | 2,194 | 2,224 | 17,890 |
| 2024/09/13 | 2,255 | 2,264 | 2,222 | 2,229 | 51,756 |
| 2024/09/12 | 2,227 | 2,256 | 2,214 | 2,247 | 57,198 |
| 2024/09/11 | 2,259 | 2,269 | 2,141 | 2,177 | 48,938 |
| 2024/09/10 | 2,243 | 2,278 | 2,214 | 2,268 | 32,282 |
| 2024/09/09 | 2,141 | 2,247 | 2,138 | 2,233 | 62,175 |
| 2024/09/06 | 2,296 | 2,296 | 2,228 | 2,243 | 78,829 |
| 2024/09/05 | 2,205 | 2,293 | 2,205 | 2,276 | 103,462 |
| 2024/09/04 | 2,225 | 2,280 | 2,225 | 2,243 | 260,431 |
| 2024/09/03 | 2,327 | 2,359 | 2,301 | 2,325 | 62,362 |
| 2024/09/02 | 2,376 | 2,380 | 2,329 | 2,353 | 65,279 |
| 2024/08/30 | 2,350 | 2,366 | 2,326 | 2,357 | 70,430 |
| 2024/08/29 | 2,302 | 2,374 | 2,253 | 2,350 | 92,713 |
| 2024/08/28 | 2,424 | 2,424 | 2,332 | 2,352 | 155,358 |
| 2024/08/27 | 2,400 | 2,431 | 2,336 | 2,426 | 218,244 |
| 2024/08/26 | 2,259 | 2,365 | 2,251 | 2,365 | 278,760 |
| 2024/08/23 | 2,209 | 2,218 | 2,192 | 2,218 | 59,573 |
| 2024/08/22 | 2,160 | 2,215 | 2,160 | 2,207 | 75,306 |
| 2024/08/21 | 2,152 | 2,186 | 2,138 | 2,157 | 76,308 |
| 2024/08/20 | 2,112 | 2,169 | 2,101 | 2,169 | 54,063 |
| 2024/08/19 | 2,066 | 2,114 | 2,058 | 2,062 | 91,749 |
| 2024/08/16 | 2,036 | 2,073 | 2,017 | 2,064 | 75,396 |
| 2024/08/15 | 2,012 | 2,012 | 1,971 | 1,996 | 331,966 |
| 2024/08/14 | 1,985 | 2,024 | 1,971 | 2,020 | 33,328 |
| 2024/08/13 | 1,935 | 1,986 | 1,934 | 1,983 | 86,460 |
| 2024/08/09 | 1,978 | 1,985 | 1,900 | 1,942 | 54,334 |
| 2024/08/08 | 1,878 | 1,978 | 1,878 | 1,942 | 116,633 |
| 2024/08/07 | 1,802 | 1,938 | 1,802 | 1,895 | 171,174 |
| 2024/08/06 | 1,758 | 1,900 | 1,758 | 1,842 | 93,415 |
| 2024/08/05 | 1,800 | 1,832 | 1,610 | 1,638 | 547,183 |
| 2024/08/02 | 2,021 | 2,036 | 1,944 | 1,944 | 236,156 |
| 2024/08/01 | 2,201 | 2,208 | 2,116 | 2,131 | 62,745 |
| 2024/07/31 | 2,223 | 2,226 | 2,190 | 2,219 | 50,713 |
| 2024/07/30 | 2,271 | 2,282 | 2,229 | 2,252 | 34,801 |
| 2024/07/29 | 2,253 | 2,280 | 2,236 | 2,280 | 42,204 |
| 2024/07/26 | 2,211 | 2,250 | 2,211 | 2,224 | 55,851 |
| 2024/07/25 | 2,195 | 2,239 | 2,178 | 2,203 | 93,696 |
| 2024/07/24 | 2,249 | 2,257 | 2,210 | 2,210 | 34,110 |
| 2024/07/23 | 2,260 | 2,270 | 2,233 | 2,254 | 95,730 |
| 2024/07/22 | 2,280 | 2,284 | 2,214 | 2,227 | 78,161 |
| 2024/07/19 | 2,309 | 2,327 | 2,280 | 2,289 | 118,560 |
| 2024/07/18 | 2,355 | 2,369 | 2,316 | 2,316 | 142,931 |
| 2024/07/17 | 2,374 | 2,374 | 2,335 | 2,365 | 225,072 |
| 2024/07/16 | 2,363 | 2,363 | 2,320 | 2,324 | 98,610 |
| 2024/07/12 | 2,215 | 2,338 | 2,212 | 2,326 | 139,909 |
| 2024/07/11 | 2,230 | 2,230 | 2,195 | 2,216 | 60,541 |
| 2024/07/10 | 2,237 | 2,239 | 2,198 | 2,220 | 36,205 |
| 2024/07/09 | 2,249 | 2,255 | 2,215 | 2,227 | 42,372 |
| 2024/07/08 | 2,240 | 2,254 | 2,222 | 2,245 | 41,343 |
| 2024/07/05 | 2,212 | 2,248 | 2,205 | 2,248 | 47,251 |
| 2024/07/04 | 2,207 | 2,230 | 2,191 | 2,218 | 35,836 |
| 2024/07/03 | 2,139 | 2,187 | 2,139 | 2,184 | 81,106 |
| 2024/07/02 | 2,141 | 2,157 | 2,127 | 2,137 | 47,200 |
| 2024/07/01 | 2,180 | 2,249 | 2,141 | 2,146 | 53,259 |
| 2024/06/28 | 2,224 | 2,237 | 2,174 | 2,179 | 85,435 |
| 2024/06/27 | 2,167 | 2,215 | 2,167 | 2,202 | 53,311 |
| 2024/06/26 | 2,143 | 2,187 | 2,143 | 2,176 | 88,299 |
| 2024/06/25 | 2,127 | 2,142 | 2,116 | 2,125 | 35,558 |
| 2024/06/24 | 2,154 | 2,155 | 2,116 | 2,127 | 59,352 |
| 2024/06/21 | 2,125 | 2,157 | 2,125 | 2,143 | 54,974 |
| 2024/06/20 | 2,064 | 2,120 | 2,064 | 2,116 | 55,239 |
| 2024/06/19 | 2,088 | 2,091 | 2,065 | 2,067 | 20,762 |
| 2024/06/18 | 2,109 | 2,109 | 2,070 | 2,088 | 29,006 |
| 2024/06/17 | 2,091 | 2,100 | 2,069 | 2,090 | 37,653 |
| 2024/06/14 | 2,120 | 2,120 | 2,085 | 2,100 | 90,328 |
| 2024/06/13 | 2,157 | 2,170 | 2,131 | 2,137 | 56,444 |
| 2024/06/12 | 2,124 | 2,146 | 2,111 | 2,136 | 37,225 |
| 2024/06/11 | 2,105 | 2,132 | 2,102 | 2,117 | 61,053 |
| 2024/06/10 | 2,096 | 2,104 | 2,075 | 2,097 | 74,659 |
| 2024/06/07 | 2,065 | 2,105 | 2,061 | 2,105 | 47,482 |
| 2024/06/06 | 2,111 | 2,112 | 2,061 | 2,065 | 39,215 |
| 2024/06/05 | 2,138 | 2,138 | 2,093 | 2,099 | 62,656 |
| 2024/06/04 | 2,070 | 2,151 | 2,070 | 2,139 | 130,627 |
| 2024/06/03 | 2,099 | 2,099 | 2,064 | 2,074 | 45,080 |
| 2024/05/31 | 1,991 | 2,073 | 1,989 | 2,073 | 149,823 |
| 2024/05/30 | 1,952 | 2,017 | 1,950 | 2,003 | 159,553 |
| 2024/05/29 | 2,055 | 2,055 | 2,002 | 2,002 | 147,714 |
| 2024/05/28 | 2,070 | 2,098 | 2,059 | 2,062 | 106,830 |
| 2024/05/27 | 2,051 | 2,068 | 2,030 | 2,068 | 70,868 |
| 2024/05/24 | 2,034 | 2,072 | 2,031 | 2,051 | 154,845 |
| 2024/05/23 | 2,108 | 2,111 | 2,065 | 2,071 | 87,529 |
| 2024/05/22 | 2,142 | 2,142 | 2,090 | 2,090 | 171,428 |
| 2024/05/21 | 2,198 | 2,205 | 2,145 | 2,149 | 79,562 |
| 2024/05/20 | 2,153 | 2,204 | 2,143 | 2,186 | 71,519 |
| 2024/05/17 | 2,181 | 2,186 | 2,151 | 2,153 | 126,617 |
| 2024/05/16 | 2,256 | 2,270 | 2,175 | 2,197 | 179,679 |
| 2024/05/15 | 2,275 | 2,275 | 2,220 | 2,222 | 98,375 |
| 2024/05/14 | 2,227 | 2,274 | 2,227 | 2,260 | 88,371 |
| 2024/05/13 | 2,235 | 2,246 | 2,211 | 2,221 | 34,852 |
| 2024/05/10 | 2,234 | 2,258 | 2,215 | 2,235 | 138,117 |
| 2024/05/09 | 2,202 | 2,229 | 2,177 | 2,212 | 57,849 |
| 2024/05/08 | 2,221 | 2,253 | 2,200 | 2,208 | 44,905 |
| 2024/05/07 | 2,189 | 2,230 | 2,177 | 2,230 | 81,678 |
| 2024/05/02 | 2,150 | 2,173 | 2,145 | 2,155 | 25,716 |
| 2024/05/01 | 2,160 | 2,167 | 2,130 | 2,158 | 102,095 |
| 2024/04/30 | 2,206 | 2,206 | 2,164 | 2,174 | 104,724 |
| 2024/04/26 | 2,179 | 2,203 | 2,163 | 2,190 | 119,372 |
| 2024/04/25 | 2,234 | 2,240 | 2,177 | 2,189 | 93,951 |
| 2024/04/24 | 2,285 | 2,296 | 2,262 | 2,266 | 79,281 |
| 2024/04/23 | 2,266 | 2,278 | 2,233 | 2,239 | 59,404 |
| 2024/04/22 | 2,218 | 2,246 | 2,212 | 2,244 | 56,980 |
| 2024/04/19 | 2,268 | 2,274 | 2,176 | 2,213 | 152,363 |
| 2024/04/18 | 2,220 | 2,308 | 2,219 | 2,296 | 82,871 |
| 2024/04/17 | 2,288 | 2,288 | 2,231 | 2,234 | 66,670 |
| 2024/04/16 | 2,300 | 2,300 | 2,253 | 2,281 | 98,458 |
| 2024/04/15 | 2,350 | 2,357 | 2,326 | 2,331 | 91,949 |
| 2024/04/12 | 2,385 | 2,401 | 2,368 | 2,376 | 27,129 |
| 2024/04/11 | 2,380 | 2,395 | 2,370 | 2,374 | 58,324 |
| 2024/04/10 | 2,448 | 2,459 | 2,422 | 2,427 | 50,546 |
| 2024/04/09 | 2,415 | 2,439 | 2,412 | 2,435 | 46,249 |
| 2024/04/08 | 2,421 | 2,430 | 2,397 | 2,409 | 66,199 |
| 2024/04/05 | 2,409 | 2,427 | 2,389 | 2,418 | 94,656 |
| 2024/04/04 | 2,462 | 2,477 | 2,425 | 2,443 | 64,341 |
| 2024/04/03 | 2,440 | 2,475 | 2,427 | 2,441 | 71,372 |
| 2024/04/02 | 2,551 | 2,551 | 2,466 | 2,468 | 72,899 |
| 2024/04/01 | 2,608 | 2,608 | 2,550 | 2,555 | 33,277 |
| 2024/03/29 | 2,565 | 2,608 | 2,565 | 2,593 | 28,381 |
| 2024/03/28 | 2,574 | 2,610 | 2,554 | 2,565 | 77,102 |
| 2024/03/27 | 2,563 | 2,594 | 2,563 | 2,568 | 23,226 |
| 2024/03/26 | 2,584 | 2,585 | 2,563 | 2,572 | 24,411 |
| 2024/03/25 | 2,617 | 2,650 | 2,590 | 2,590 | 30,508 |
| 2024/03/22 | 2,639 | 2,642 | 2,602 | 2,635 | 25,232 |
| 2024/03/21 | 2,637 | 2,658 | 2,629 | 2,641 | 40,079 |
| 2024/03/19 | 2,571 | 2,625 | 2,571 | 2,611 | 61,562 |
| 2024/03/18 | 2,515 | 2,583 | 2,515 | 2,574 | 52,259 |
| 2024/03/15 | 2,579 | 2,580 | 2,513 | 2,515 | 71,452 |
| 2024/03/14 | 2,600 | 2,620 | 2,573 | 2,608 | 48,889 |
| 2024/03/13 | 2,704 | 2,704 | 2,601 | 2,615 | 91,028 |
| 2024/03/12 | 2,588 | 2,662 | 2,576 | 2,662 | 66,699 |
| 2024/03/11 | 2,617 | 2,643 | 2,595 | 2,601 | 77,956 |
| 2024/03/08 | 2,632 | 2,750 | 2,630 | 2,667 | 91,612 |
| 2024/03/07 | 2,734 | 2,767 | 2,678 | 2,682 | 76,150 |
| 2024/03/06 | 2,686 | 2,745 | 2,664 | 2,722 | 86,672 |
| 2024/03/05 | 2,740 | 2,740 | 2,675 | 2,713 | 144,724 |
| 2024/03/04 | 2,814 | 2,839 | 2,765 | 2,768 | 77,778 |
| 2024/03/01 | 2,813 | 2,831 | 2,776 | 2,788 | 76,653 |
| 2024/02/29 | 2,844 | 2,844 | 2,793 | 2,830 | 103,777 |
| 2024/02/28 | 2,830 | 2,853 | 2,822 | 2,844 | 82,383 |
| 2024/02/27 | 2,815 | 2,832 | 2,778 | 2,831 | 72,900 |
| 2024/02/26 | 2,742 | 2,820 | 2,731 | 2,795 | 148,264 |
| 2024/02/22 | 2,800 | 2,800 | 2,701 | 2,729 | 122,757 |
| 2024/02/21 | 2,803 | 2,819 | 2,750 | 2,751 | 185,921 |
| 2024/02/20 | 2,893 | 2,893 | 2,825 | 2,825 | 93,797 |
| 2024/02/19 | 2,874 | 2,923 | 2,808 | 2,854 | 288,370 |
| 2024/02/16 | 2,699 | 2,849 | 2,691 | 2,841 | 258,469 |
| 2024/02/15 | 2,650 | 2,674 | 2,615 | 2,667 | 166,102 |
| 2024/02/14 | 2,562 | 2,602 | 2,548 | 2,592 | 88,770 |
| 2024/02/13 | 2,578 | 2,601 | 2,562 | 2,580 | 93,849 |
| 2024/02/09 | 2,560 | 2,606 | 2,560 | 2,563 | 64,393 |
| 2024/02/08 | 2,550 | 2,573 | 2,532 | 2,560 | 35,316 |
| 2024/02/07 | 2,582 | 2,583 | 2,526 | 2,546 | 59,075 |
| 2024/02/06 | 2,592 | 2,609 | 2,560 | 2,597 | 52,271 |
| 2024/02/05 | 2,562 | 2,606 | 2,542 | 2,599 | 56,178 |
| 2024/02/02 | 2,560 | 2,591 | 2,549 | 2,552 | 125,308 |
| 2024/02/01 | 2,548 | 2,576 | 2,542 | 2,557 | 50,374 |
| 2024/01/31 | 2,573 | 2,577 | 2,536 | 2,577 | 45,959 |
| 2024/01/30 | 2,600 | 2,611 | 2,563 | 2,587 | 51,178 |
| 2024/01/29 | 2,606 | 2,606 | 2,550 | 2,568 | 61,379 |
| 2024/01/26 | 2,594 | 2,624 | 2,566 | 2,580 | 92,977 |
| 2024/01/25 | 2,547 | 2,610 | 2,529 | 2,610 | 50,387 |
| 2024/01/24 | 2,550 | 2,565 | 2,534 | 2,547 | 58,739 |
| 2024/01/23 | 2,589 | 2,595 | 2,532 | 2,555 | 113,511 |
| 2024/01/22 | 2,537 | 2,560 | 2,507 | 2,556 | 94,820 |
| 2024/01/19 | 2,515 | 2,532 | 2,494 | 2,505 | 55,177 |
| 2024/01/18 | 2,502 | 2,523 | 2,480 | 2,495 | 85,120 |
| 2024/01/17 | 2,608 | 2,608 | 2,519 | 2,520 | 137,437 |
| 2024/01/16 | 2,647 | 2,665 | 2,607 | 2,614 | 80,818 |
| 2024/01/15 | 2,617 | 2,619 | 2,588 | 2,618 | 140,415 |
| 2024/01/12 | 2,570 | 2,617 | 2,558 | 2,613 | 152,960 |
| 2024/01/11 | 2,594 | 2,597 | 2,571 | 2,589 | 120,624 |
| 2024/01/10 | 2,557 | 2,584 | 2,545 | 2,573 | 102,957 |
| 2024/01/09 | 2,542 | 2,572 | 2,524 | 2,550 | 105,665 |
| 2024/01/05 | 2,579 | 2,589 | 2,518 | 2,521 | 81,967 |
| 2024/01/04 | 2,501 | 2,594 | 2,493 | 2,589 | 79,113 |