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
2017-01-04 1594 1618 1594 1615 538190 1615
2017-01-05 1620 1621 1612 1617 467060 1617
2017-01-06 1602 1617 1600 1614 137160 1614
2017-01-10 1614 1619 1601 1605 208840 1605
2017-01-11 1610 1614 1607 1611 375240 1611
2017-01-12 1608 1608 1589 1597 540360 1597
2017-01-13 1596 1607 1595 1606 460940 1606
2017-01-16 1603 1606 1588 1591 653580 1591
2017-01-17 1586 1586 1569 1570 673100 1570
2017-01-18 1563 1577 1555 1574 898450 1574
2017-01-19 1590 1596 1582 1590 420000 1590
2017-01-20 1589 1599 1587 1595 483940 1595
2017-01-23 1579 1584 1573 1576 141190 1576
2017-01-24 1569 1574 1564 1566 581440 1566
2017-01-25 1589 1593 1578 1581 81450 1581
2017-01-26 1600 1608 1596 1607 177740 1607
2017-01-27 1614 1615 1608 1611 227300 1611
2017-01-30 1604 1606 1597 1604 173460 1604
2017-01-31 1585 1594 1582 1582 642070 1582
2017-02-01 1573 1590 1569 1588 132780 1588
2017-02-02 1592 1592 1566 1570 308790 1570
2017-02-03 1579 1584 1570 1574 81460 1574
2017-02-06 1593 1594 1576 1580 81850 1580
2017-02-07 1571 1582 1569 1578 75340 1578
2017-02-08 1579 1586 1576 1585 21270 1585
2017-02-09 1577 1582 1571 1575 119430 1575
2017-02-10 1601 1610 1597 1608 507630 1608
2017-02-13 1621 1622 1613 1616 816930 1616
2017-02-14 1621 1622 1599 1600 281530 1600
2017-02-15 1617 1620 1615 1615 266890 1615
2017-02-16 1617 1618 1605 1614 543650 1614
2017-02-17 1604 1608 1600 1606 173840 1606
2017-02-20 1604 1611 1598 1608 171730 1608
2017-02-21 1610 1619 1610 1617 166940 1617
2017-02-22 1622 1622 1617 1619 101750 1619
2017-02-23 1619 1620 1609 1618 26690 1618
2017-02-24 1609 1621 1608 1612 204530 1612
2017-02-27 1600 1602 1588 1596 396540 1596
2017-02-28 1605 1613 1596 1596 91930 1596
2017-03-01 1605 1618 1602 1614 128720 1614
2017-03-02 1638 1639 1627 1627 209140 1627
2017-03-03 1626 1628 1616 1620 120590 1620
2017-03-06 1618 1621 1614 1616 32760 1616
2017-03-07 1617 1620 1616 1619 293510 1619
2017-03-08 1617 1617 1608 1612 224350 1612
2017-03-09 1620 1620 1615 1618 123500 1618
2017-03-10 1631 1640 1630 1640 870640 1640
2017-03-13 1633 1642 1633 1642 55870 1642
2017-03-14 1641 1641 1637 1637 272070 1637
2017-03-15 1630 1637 1629 1637 148860 1637
2017-03-16 1625 1638 1624 1638 362680 1638
2017-03-17 1629 1632 1627 1629 472190 1629
2017-03-21 1624 1630 1619 1625 168400 1625
2017-03-22 1597 1604 1590 1591 522270 1591
2017-03-23 1590 1594 1584 1593 92550 1593
2017-03-24 1593 1610 1593 1606 192890 1606
2017-03-27 1592 1593 1581 1585 523110 1585
2017-03-28 1600 1609 1600 1609 97050 1609
2017-03-29 1620 1621 1615 1619 196020 1619
2017-03-30 1615 1617 1602 1602 92660 1602
2017-03-31 1614 1616 1588 1589 215210 1589
2017-04-03 1594 1600 1588 1593 219190 1593
2017-04-04 1590 1590 1570 1581 1249810 1581
2017-04-05 1586 1588 1573 1579 398810 1579
2017-04-06 1571 1573 1550 1555 1670800 1555
2017-04-07 1568 1573 1552 1565 504870 1565
2017-04-10 1575 1578 1571 1573 322180 1573
2017-04-11 1567 1571 1564 1571 87810 1571
2017-04-12 1555 1558 1546 1552 759510 1552
2017-04-13 1539 1545 1532 1539 112660 1539
2017-04-14 1534 1539 1528 1530 111940 1530
2017-04-17 1525 1540 1525 1539 489950 1539
2017-04-18 1550 1554 1542 1544 171100 1544
2017-04-19 1538 1548 1538 1547 29010 1547
2017-04-20 1547 1553 1545 1547 153480 1547
2017-04-21 1560 1566 1556 1562 123560 1562
2017-04-24 1584 1585 1575 1578 347570 1578
2017-04-25 1579 1598 1579 1596 573410 1596
2017-04-26 1605 1613 1604 1613 411590 1613
2017-04-27 1608 1614 1608 1614 204760 1614
2017-04-28 1614 1615 1605 1608 276670 1608
2017-05-01 1608 1617 1607 1616 34910 1616
2017-05-02 1620 1631 1620 1627 609530 1627
2017-05-08 1648 1667 1648 1664 1094740 1664
2017-05-09 1665 1667 1659 1661 400590 1661
2017-05-10 1663 1667 1661 1665 647810 1665
2017-05-11 1668 1668 1661 1665 341430 1665
2017-05-12 1664 1666 1654 1660 205320 1660
2017-05-15 1651 1660 1651 1660 96400 1660
2017-05-16 1668 1671 1659 1664 180930 1664
2017-05-17 1654 1657 1651 1655 400110 1655
2017-05-18 1628 1637 1625 1634 410060 1634
2017-05-19 1636 1641 1628 1638 58080 1638
2017-05-22 1645 1648 1641 1646 224280 1646
2017-05-23 1646 1649 1641 1645 315270 1645
2017-05-24 1657 1658 1650 1655 701810 1655
2017-05-25 1654 1663 1652 1657 259420 1657
2017-05-26 1655 1656 1648 1648 169520 1648
2017-05-29 1648 1654 1645 1648 28590 1648
2017-05-30 1648 1652 1641 1651 155250 1651
2017-05-31 1648 1650 1644 1645 169880 1645
2017-06-01 1650 1668 1650 1666 835690 1666
2017-06-02 1674 1695 1673 1693 1277450 1693
2017-06-05 1686 1694 1683 1692 266980 1692
2017-06-06 1686 1690 1675 1675 494970 1675
2017-06-07 1673 1680 1671 1676 63440 1676
2017-06-08 1683 1683 1669 1671 200030 1671
2017-06-09 1671 1677 1665 1670 169600 1670
2017-06-12 1668 1675 1666 1670 66680 1670
2017-06-13 1667 1677 1667 1673 59820 1673
2017-06-14 1679 1681 1670 1670 780430 1670
2017-06-15 1668 1679 1661 1669 79260 1669
2017-06-16 1675 1683 1672 1677 307900 1677
2017-06-19 1677 1689 1677 1686 93930 1686
2017-06-20 1700 1707 1699 1699 849310 1699
2017-06-21 1696 1698 1690 1692 220030 1692
2017-06-22 1694 1697 1690 1690 129130 1690
2017-06-23 1695 1695 1689 1691 54850 1691
2017-06-26 1693 1697 1691 1692 45210 1692
2017-06-27 1700 1702 1697 1701 465000 1701
2017-06-28 1698 1706 1695 1698 581130 1698
2017-06-29 1710 1712 1705 1708 678670 1708
2017-06-30 1694 1695 1687 1694 1007270 1694
2017-07-03 1696 1699 1694 1696 90030 1696
2017-07-04 1707 1709 1688 1693 516570 1693
2017-07-05 1691 1702 1685 1702 477440 1702
2017-07-06 1673 1677 1669 1672 109290 1672
2017-07-07 1661 1671 1661 1663 425830 1663
2017-07-10 1674 1677 1669 1673 82830 1673
2017-07-11 1674 1686 1673 1685 202460 1685
2017-07-12 1681 1682 1674 1678 83640 1678
2017-07-13 1684 1684 1673 1676 279950 1676
2017-07-14 1682 1686 1679 1684 345790 1684
2017-07-18 1677 1679 1667 1677 390210 1677
2017-07-19 1676 1681 1673 1680 209770 1680
2017-07-20 1682 1693 1681 1691 251660 1691
2017-07-21 1687 1689 1685 1689 58210 1689
2017-07-24 1675 1681 1670 1678 33400 1678
2017-07-25 1679 1682 1673 1674 209050 1674
2017-07-26 1686 1686 1674 1679 338210 1679
2017-07-27 1677 1695 1677 1684 308890 1684
2017-07-28 1682 1683 1674 1678 1210090 1678
2017-07-31 1677 1683 1673 1675 209780 1675
2017-08-01 1675 1687 1675 1684 60490 1684
2017-08-02 1692 1696 1687 1693 189660 1693
2017-08-03 1691 1693 1685 1690 321870 1690
2017-08-04 1687 1691 1684 1689 84410 1689
2017-08-07 1699 1700 1696 1698 474150 1698
2017-08-08 1698 1700 1690 1692 109420 1692
2017-08-09 1687 1689 1667 1676 1164710 1676
2017-08-10 1678 1681 1670 1673 190740 1673
2017-08-14 1657 1663 1653 1655 562810 1655
2017-08-15 1669 1679 1667 1673 252400 1673
2017-08-16 1674 1676 1672 1672 130830 1672
2017-08-17 1672 1675 1670 1672 68040 1672
2017-08-18 1652 1658 1648 1653 274350 1653
2017-08-21 1659 1659 1648 1650 187040 1650
2017-08-22 1650 1656 1649 1652 101840 1652
2017-08-23 1668 1668 1655 1655 104800 1655
2017-08-24 1652 1657 1648 1648 217360 1648
2017-08-25 1654 1657 1650 1652 33940 1652
2017-08-28 1657 1660 1651 1658 52190 1658
2017-08-29 1648 1656 1646 1654 520830 1654
2017-08-30 1663 1668 1659 1665 64450 1665
2017-08-31 1671 1678 1671 1674 143720 1674
2017-09-01 1682 1682 1670 1679 121570 1679
2017-09-04 1671 1673 1657 1660 217220 1660
2017-09-05 1661 1661 1645 1647 158350 1647
2017-09-06 1638 1650 1635 1650 129300 1650
2017-09-07 1656 1662 1653 1655 108570 1655
2017-09-08 1648 1656 1646 1649 221910 1649
2017-09-11 1663 1676 1663 1668 181660 1668
2017-09-12 1684 1689 1682 1685 314230 1685
2017-09-13 1696 1698 1694 1697 571400 1697
2017-09-14 1697 1701 1689 1690 196360 1690
2017-09-15 1687 1699 1687 1695 460070 1695
2017-09-19 1714 1728 1714 1726 436830 1726
2017-09-20 1726 1731 1724 1728 215550 1728
2017-09-21 1736 1740 1728 1729 704130 1729
2017-09-22 1732 1733 1720 1725 450660 1725
2017-09-25 1735 1736 1729 1731 439540 1731
2017-09-26 1730 1734 1729 1731 150490 1731
2017-09-27 1736 1739 1730 1739 316820 1739
2017-09-28 1747 1750 1741 1748 112370 1748
2017-09-29 1746 1748 1742 1747 82760 1747
2017-10-02 1750 1750 1743 1746 328300 1746
2017-10-03 1753 1758 1749 1757 400990 1757
2017-10-04 1760 1762 1754 1756 707670 1756
2017-10-05 1759 1760 1753 1755 299750 1755
2017-10-06 1761 1763 1757 1760 269190 1760
2017-10-10 1757 1768 1757 1767 358850 1767
2017-10-11 1767 1771 1765 1771 293460 1771
2017-10-12 1777 1778 1772 1775 159980 1775
2017-10-13 1772 1788 1769 1782 684630 1782
2017-10-16 1787 1800 1787 1795 504880 1795
2017-10-17 1801 1805 1792 1799 475250 1799
2017-10-18 1801 1802 1796 1799 317330 1799
2017-10-19 1805 1810 1801 1804 832150 1804
2017-10-20 1800 1807 1799 1806 173740 1806
2017-10-23 1824 1824 1817 1821 435010 1821
2017-10-24 1820 1834 1820 1834 158110 1834
2017-10-25 1840 1841 1823 1829 68830 1829
2017-10-26 1828 1833 1825 1830 185000 1830
2017-10-27 1842 1849 1836 1847 191960 1847
2017-10-30 1848 1850 1838 1849 68820 1849
2017-10-31 1840 1846 1835 1842 270010 1842
2017-11-01 1856 1867 1852 1865 291160 1865
2017-11-02 1870 1872 1860 1872 170140 1872
2017-11-06 1875 1878 1862 1872 370500 1872
2017-11-07 1869 1892 1867 1891 242300 1891
2017-11-08 1887 1896 1883 1896 347830 1896
2017-11-09 1901 1925 1869 1891 678970 1891
2017-11-10 1869 1883 1866 1880 595610 1880
2017-11-13 1874 1876 1861 1862 125310 1862
2017-11-15 1845 1845 1816 1821 659700 1821
2017-11-16 1814 1845 1814 1839 391460 1839
2017-11-17 1858 1859 1835 1839 501930 1839
2017-11-20 1831 1840 1830 1835 257000 1835
2017-11-21 1850 1856 1847 1847 65130 1847
2017-11-22 1859 1862 1853 1853 160280 1853
2017-11-24 1847 1860 1844 1859 310070 1859
2017-11-27 1866 1866 1851 1855 210100 1855
2017-11-28 1852 1857 1844 1848 668630 1848
2017-11-29 1862 1864 1859 1863 180690 1863
2017-11-30 1862 1873 1856 1870 83890 1870
2017-12-01 1885 1887 1865 1875 318790 1875
2017-12-04 1881 1881 1862 1864 138990 1864
2017-12-05 1856 1872 1855 1870 111140 1870
2017-12-06 1862 1865 1838 1843 395250 1843
2017-12-07 1852 1865 1852 1864 99600 1864
2017-12-08 1875 1882 1871 1882 231300 1882
2017-12-11 1887 1892 1878 1891 88180 1891
2017-12-12 1893 1900 1890 1895 297800 1895
2017-12-13 1898 1898 1885 1891 236240 1891
2017-12-14 1887 1891 1882 1886 73100 1886
2017-12-15 1879 1883 1865 1872 610960 1872
2017-12-18 1887 1899 1885 1897 121330 1897
2017-12-19 1901 1903 1893 1896 183670 1896
2017-12-20 1894 1902 1893 1901 141480 1901
2017-12-21 1899 1903 1893 1902 85500 1902
2017-12-22 1904 1909 1903 1906 454000 1906
2017-12-25 1912 1912 1906 1910 139310 1910
2017-12-26 1911 1913 1905 1908 22260 1908
2017-12-27 1908 1914 1907 1910 52590 1910
2017-12-28 1912 1913 1895 1900 60560 1900
2017-12-29 1904 1907 1898 1899 107800 1899


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。