個別株価データ

個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。

日付 始値 高値 安値 終値 出来高 終値調整
2007-01-04 1730 1733 1719 1730 110900 1730
2007-01-05 1730 1730 1699 1700 59500 1700
2007-01-09 1703 1725 1700 1723 60900 1723
2007-01-10 1720 1720 1686 1694 150000 1694
2007-01-11 1698 1704 1679 1685 82700 1685
2007-01-12 1697 1721 1690 1714 131000 1714
2007-01-15 1725 1740 1725 1734 91100 1734
2007-01-16 1734 1739 1730 1732 63600 1732
2007-01-17 1730 1742 1713 1735 299200 1735
2007-01-18 1732 1749 1732 1745 85200 1745
2007-01-19 1743 1747 1737 1745 43300 1745
2007-01-22 1747 1762 1747 1760 74900 1760
2007-01-23 1754 1763 1752 1763 36300 1763
2007-01-24 1773 1776 1767 1768 122600 1768
2007-01-25 1778 1778 1759 1760 176500 1760
2007-01-26 1755 1760 1744 1755 54700 1755
2007-01-29 1752 1768 1752 1762 32000 1762
2007-01-30 1764 1774 1759 1760 37200 1760
2007-01-31 1765 1765 1744 1751 74900 1751
2007-02-01 1752 1769 1750 1769 52400 1769
2007-02-02 1772 1781 1770 1771 49600 1771
2007-02-05 1767 1768 1742 1748 76600 1748
2007-02-06 1753 1762 1753 1762 16300 1762
2007-02-07 1758 1762 1752 1758 193000 1758
2007-02-08 1769 1769 1744 1750 120800 1750
2007-02-09 1747 1778 1747 1774 541300 1774
2007-02-13 1767 1788 1767 1788 92000 1788
2007-02-14 1788 1802 1788 1799 143700 1799
2007-02-15 1809 1810 1797 1805 101600 1805
2007-02-16 1805 1805 1795 1805 125900 1805
2007-02-19 1802 1815 1800 1811 39500 1811
2007-02-20 1816 1816 1800 1813 41000 1813
2007-02-21 1813 1822 1812 1821 74500 1821
2007-02-22 1835 1839 1830 1835 410800 1835
2007-02-23 1836 1850 1830 1846 61600 1846
2007-02-26 1857 1857 1844 1850 282300 1850
2007-02-27 1854 1856 1837 1845 163500 1845
2007-02-28 1820 1820 1758 1780 522100 1780
2007-03-01 1789 1800 1758 1771 409000 1771
2007-03-02 1761 1766 1746 1752 198700 1752
2007-03-05 1722 1723 1688 1695 250700 1695
2007-03-06 1690 1725 1690 1725 203200 1725
2007-03-07 1745 1753 1717 1722 293000 1722
2007-03-08 1716 1753 1716 1753 74500 1753
2007-03-09 1772 1779 1756 1764 396800 1764
2007-03-12 1787 1787 1763 1771 91400 1771
2007-03-13 1771 1774 1753 1756 381200 1756
2007-03-14 1718 1723 1702 1705 138600 1705
2007-03-15 1730 1733 1710 1720 150200 1720
2007-03-16 1719 1724 1700 1706 163100 1706
2007-03-19 1698 1727 1697 1727 173600 1727
2007-03-20 1741 1748 1736 1742 38100 1742
2007-03-22 1768 1775 1759 1760 103100 1760
2007-03-23 1770 1776 1764 1769 231200 1769
2007-03-26 1775 1778 1763 1771 35600 1771
2007-03-27 1770 1775 1757 1763 80200 1763
2007-03-28 1761 1772 1742 1747 77400 1747
2007-03-29 1729 1755 1727 1747 228200 1747
2007-03-30 1760 1765 1753 1755 34300 1755
2007-04-02 1758 1765 1719 1719 172300 1719
2007-04-03 1734 1745 1730 1741 61000 1741
2007-04-04 1762 1771 1757 1770 161000 1770
2007-04-05 1763 1767 1754 1759 44200 1759
2007-04-06 1758 1767 1750 1754 29900 1754
2007-04-09 1765 1778 1765 1775 464300 1775
2007-04-10 1769 1777 1769 1773 75000 1773
2007-04-11 1779 1782 1771 1778 270600 1778
2007-04-12 1770 1772 1755 1764 72700 1764
2007-04-13 1772 1772 1740 1744 139800 1744
2007-04-16 1762 1770 1756 1765 50700 1765
2007-04-17 1778 1779 1745 1752 229000 1752
2007-04-18 1759 1770 1755 1770 23000 1770
2007-04-19 1771 1771 1732 1746 293700 1746
2007-04-20 1751 1751 1743 1747 112500 1747
2007-04-23 1762 1765 1738 1745 42400 1745
2007-04-24 1741 1748 1730 1746 111000 1746
2007-04-25 1737 1737 1721 1725 138100 1725
2007-04-26 1738 1745 1729 1741 31300 1741
2007-04-27 1738 1755 1732 1741 22000 1741
2007-05-01 1745 1745 1727 1733 63100 1733
2007-05-02 1737 1745 1725 1745 36600 1745
2007-05-07 1756 1774 1756 1772 73600 1772
2007-05-08 1770 1780 1768 1769 23200 1769
2007-05-09 1767 1785 1767 1785 137000 1785
2007-05-10 1789 1791 1776 1776 204100 1776
2007-05-11 1760 1770 1750 1763 67400 1763
2007-05-14 1779 1783 1769 1773 133900 1773
2007-05-15 1763 1765 1751 1751 13000 1751
2007-05-16 1754 1755 1739 1751 299700 1751
2007-05-17 1762 1763 1743 1748 86100 1748
2007-05-18 1750 1750 1727 1734 43900 1734
2007-05-21 1743 1754 1737 1748 176900 1748
2007-05-22 1750 1774 1750 1773 192000 1773
2007-05-23 1779 1789 1779 1779 564000 1779
2007-05-24 1774 1783 1768 1779 68300 1779
2007-05-25 1755 1757 1743 1755 449500 1755
2007-05-28 1763 1767 1759 1762 166400 1762
2007-05-29 1761 1779 1758 1779 132500 1779
2007-05-30 1780 1785 1765 1774 32700 1774
2007-05-31 1788 1798 1780 1794 69000 1794
2007-06-01 1798 1813 1798 1809 117100 1809
2007-06-04 1826 1827 1812 1814 113400 1814
2007-06-05 1816 1818 1810 1815 45200 1815
2007-06-06 1814 1822 1805 1820 53900 1820
2007-06-07 1804 1821 1803 1821 50900 1821
2007-06-08 1796 1803 1790 1799 150300 1799
2007-06-11 1814 1815 1800 1800 268200 1800
2007-06-12 1803 1805 1790 1794 147600 1794
2007-06-13 1778 1790 1774 1789 83700 1789
2007-06-14 1800 1803 1795 1799 20000 1799
2007-06-15 1806 1814 1805 1813 46900 1813
2007-06-18 1833 1834 1823 1830 56100 1830
2007-06-19 1827 1829 1820 1824 23700 1824
2007-06-20 1825 1835 1821 1826 87500 1826
2007-06-21 1812 1835 1812 1830 60500 1830
2007-06-22 1825 1825 1808 1814 312900 1814
2007-06-25 1810 1818 1804 1804 87600 1804
2007-06-26 1807 1809 1799 1809 571500 1809
2007-06-27 1799 1799 1781 1785 266400 1785
2007-06-28 1794 1799 1789 1790 115100 1790
2007-06-29 1800 1818 1800 1816 86600 1816
2007-07-02 1820 1824 1815 1823 20300 1823
2007-07-03 1825 1830 1820 1823 75100 1823
2007-07-04 1830 1830 1825 1825 99800 1825
2007-07-05 1810 1823 1809 1820 222000 1820
2007-07-06 1807 1808 1797 1805 581700 1805
2007-07-09 1815 1821 1813 1815 163700 1815
2007-07-10 1815 1815 1808 1812 39000 1812
2007-07-11 1803 1803 1788 1793 106100 1793
2007-07-12 1797 1802 1780 1783 73000 1783
2007-07-13 1812 1814 1804 1809 111300 1809
2007-07-17 1808 1825 1798 1825 82300 1825
2007-07-18 1796 1796 1776 1781 112300 1781
2007-07-19 1792 1795 1784 1792 40200 1792
2007-07-20 1799 1806 1795 1798 101400 1798
2007-07-23 1782 1784 1772 1782 212600 1782
2007-07-24 1790 1793 1778 1792 160100 1792
2007-07-25 1770 1780 1763 1780 259200 1780
2007-07-26 1774 1779 1760 1760 81600 1760
2007-07-27 1730 1750 1700 1720 411400 1720
2007-07-30 1700 1728 1700 1728 224800 1728
2007-07-31 1733 1734 1722 1727 160000 1727
2007-08-01 1711 1720 1689 1689 213500 1689
2007-08-02 1698 1700 1665 1693 393500 1693
2007-08-03 1699 1703 1688 1693 86800 1693
2007-08-06 1668 1694 1665 1692 82200 1692
2007-08-07 1708 1708 1681 1687 128700 1687
2007-08-08 1689 1696 1683 1695 129900 1695
2007-08-09 1710 1721 1704 1709 54000 1709
2007-08-10 1679 1679 1652 1658 327400 1658
2007-08-13 1660 1671 1652 1658 626200 1658
2007-08-14 1655 1661 1650 1660 255200 1660
2007-08-15 1640 1645 1619 1620 241900 1620
2007-08-16 1590 1597 1552 1593 341000 1593
2007-08-17 1571 1571 1508 1510 261300 1510
2007-08-20 1570 1580 1550 1567 209800 1567
2007-08-21 1572 1610 1568 1583 286600 1583
2007-08-22 1578 1579 1570 1574 111500 1574
2007-08-23 1612 1619 1610 1616 38900 1616
2007-08-24 1621 1622 1609 1619 50000 1619
2007-08-27 1636 1638 1611 1613 83600 1613
2007-08-28 1601 1617 1601 1608 64700 1608
2007-08-29 1562 1580 1560 1579 270900 1579
2007-08-30 1609 1610 1584 1595 85400 1595
2007-08-31 1600 1629 1600 1628 235700 1628
2007-09-03 1625 1634 1622 1627 47900 1627
2007-09-04 1627 1631 1617 1620 91500 1620
2007-09-05 1626 1630 1589 1593 58600 1593
2007-09-06 1570 1590 1556 1590 114500 1590
2007-09-07 1580 1587 1570 1581 117400 1581
2007-09-10 1551 1558 1533 1546 174600 1546
2007-09-11 1547 1561 1528 1553 141000 1553
2007-09-12 1570 1572 1542 1549 150900 1549
2007-09-13 1555 1561 1544 1545 121900 1545
2007-09-14 1550 1566 1549 1566 30400 1566
2007-09-18 1549 1549 1530 1532 52600 1532
2007-09-19 1582 1590 1575 1587 120700 1587
2007-09-20 1601 1602 1579 1585 52500 1585
2007-09-21 1574 1579 1560 1572 18400 1572
2007-09-25 1589 1605 1578 1602 168500 1602
2007-09-26 1605 1610 1603 1608 77600 1608
2007-09-27 1636 1658 1631 1652 135000 1652
2007-09-28 1658 1663 1645 1651 96200 1651
2007-10-01 1650 1658 1631 1647 69700 1647
2007-10-02 1676 1676 1667 1670 155500 1670
2007-10-03 1675 1696 1670 1696 91400 1696
2007-10-04 1686 1699 1681 1684 180700 1684
2007-10-05 1682 1698 1682 1690 76500 1690
2007-10-09 1690 1703 1690 1691 108200 1691
2007-10-10 1701 1705 1686 1688 51000 1688
2007-10-11 1693 1711 1685 1708 165700 1708
2007-10-12 1702 1708 1686 1693 68600 1693
2007-10-15 1707 1707 1684 1691 20400 1691
2007-10-16 1671 1676 1651 1655 207000 1655
2007-10-17 1650 1655 1616 1629 108500 1629
2007-10-18 1639 1653 1638 1651 32300 1651
2007-10-19 1632 1632 1615 1624 84700 1624
2007-10-22 1582 1599 1570 1593 252800 1593
2007-10-23 1599 1613 1595 1602 47800 1602
2007-10-24 1613 1620 1591 1591 71700 1591
2007-10-25 1582 1593 1574 1576 96300 1576
2007-10-26 1590 1602 1586 1601 26900 1601
2007-10-29 1625 1642 1624 1638 126100 1638
2007-10-30 1638 1641 1621 1638 75500 1638
2007-10-31 1624 1649 1624 1649 43200 1649
2007-11-01 1660 1670 1660 1667 119000 1667
2007-11-02 1628 1643 1628 1637 97800 1637
2007-11-05 1620 1626 1603 1607 93300 1607
2007-11-06 1592 1618 1591 1605 37400 1605
2007-11-07 1623 1623 1585 1590 73000 1590
2007-11-08 1550 1560 1535 1543 321100 1543
2007-11-09 1548 1554 1525 1529 160500 1529
2007-11-12 1495 1495 1470 1489 262900 1489
2007-11-13 1489 1499 1471 1484 141800 1484
2007-11-14 1514 1530 1512 1530 95200 1530
2007-11-15 1531 1549 1530 1530 141600 1530
2007-11-16 1500 1504 1491 1504 113300 1504
2007-11-19 1504 1516 1485 1489 36900 1489
2007-11-20 1469 1503 1450 1503 262200 1503
2007-11-21 1492 1499 1464 1471 160700 1471
2007-11-22 1451 1476 1448 1468 100000 1468
2007-11-26 1485 1508 1474 1494 141700 1494
2007-11-27 1460 1513 1460 1508 72100 1508
2007-11-28 1515 1519 1500 1503 19600 1503
2007-11-29 1533 1549 1533 1542 106800 1542
2007-11-30 1539 1568 1539 1562 74800 1562
2007-12-03 1576 1582 1559 1565 60700 1565
2007-12-04 1562 1565 1545 1548 124400 1548
2007-12-05 1534 1559 1533 1556 100700 1556
2007-12-06 1582 1585 1567 1583 139600 1583
2007-12-07 1603 1608 1589 1591 113300 1591
2007-12-10 1595 1596 1582 1589 39300 1589
2007-12-11 1600 1608 1595 1598 154300 1598
2007-12-12 1560 1590 1560 1590 138300 1590
2007-12-13 1574 1577 1546 1546 67100 1546
2007-12-14 1550 1560 1526 1534 122200 1534
2007-12-17 1515 1529 1501 1501 73500 1501
2007-12-18 1481 1506 1478 1496 122500 1496
2007-12-19 1495 1508 1488 1488 103800 1488
2007-12-20 1502 1502 1485 1486 42700 1486
2007-12-21 1489 1499 1478 1499 153000 1499
2007-12-25 1531 1531 1520 1526 137900 1526
2007-12-26 1530 1541 1529 1541 36900 1541
2007-12-27 1538 1538 1527 1530 27000 1530
2007-12-28 1512 1512 1499 1500 71300 1500


掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。

掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。