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 1710 1720 1710 1719 1947300 1719
2007-01-05 1716 1716 1685 1686 7045800 1686
2007-01-09 1686 1713 1686 1708 4341700 1708
2007-01-10 1708 1708 1674 1681 2353900 1681
2007-01-11 1686 1693 1666 1674 1994900 1674
2007-01-12 1697 1709 1684 1704 3836700 1704
2007-01-15 1711 1725 1710 1721 1905700 1721
2007-01-16 1719 1726 1716 1720 1986300 1720
2007-01-17 1716 1729 1700 1723 1741900 1723
2007-01-18 1720 1735 1719 1732 1676700 1732
2007-01-19 1733 1735 1723 1732 3108400 1732
2007-01-22 1744 1749 1739 1748 1074700 1748
2007-01-23 1744 1750 1738 1750 1581500 1750
2007-01-24 1757 1764 1754 1756 3048300 1756
2007-01-25 1768 1768 1744 1744 3100100 1744
2007-01-26 1738 1746 1732 1745 2538600 1745
2007-01-29 1740 1756 1736 1750 1763800 1750
2007-01-30 1755 1762 1745 1747 2560300 1747
2007-01-31 1752 1752 1729 1735 1825800 1735
2007-02-01 1737 1757 1737 1756 2727300 1756
2007-02-02 1760 1767 1757 1760 2836300 1760
2007-02-05 1758 1758 1729 1731 3308300 1731
2007-02-06 1740 1751 1738 1751 2267700 1751
2007-02-07 1744 1750 1738 1744 4392300 1744
2007-02-08 1751 1754 1727 1738 2040800 1738
2007-02-09 1740 1766 1731 1763 2555700 1763
2007-02-13 1760 1775 1757 1773 2621600 1773
2007-02-14 1777 1789 1777 1786 2959300 1786
2007-02-15 1796 1797 1784 1793 1877000 1793
2007-02-16 1792 1793 1780 1791 3774900 1791
2007-02-19 1790 1800 1783 1797 4464700 1797
2007-02-20 1797 1801 1784 1800 2086600 1800
2007-02-21 1794 1807 1794 1806 3163100 1806
2007-02-22 1818 1825 1815 1821 6207300 1821
2007-02-23 1823 1837 1816 1834 2012800 1834
2007-02-26 1841 1842 1828 1836 3768800 1836
2007-02-27 1838 1843 1822 1830 2274100 1830
2007-02-28 1744 1771 1723 1766 5716900 1766
2007-03-01 1768 1776 1742 1759 5348600 1759
2007-03-02 1750 1752 1732 1738 9960900 1738
2007-03-05 1718 1718 1673 1681 7153900 1681
2007-03-06 1679 1711 1679 1710 10628000 1710
2007-03-07 1736 1738 1703 1708 8009100 1708
2007-03-08 1704 1738 1702 1737 3903700 1737
2007-03-09 1754 1755 1742 1749 6377900 1749
2007-03-12 1762 1765 1749 1757 2418000 1757
2007-03-13 1758 1761 1740 1743 1422200 1743
2007-03-14 1705 1710 1687 1690 5778900 1690
2007-03-15 1704 1719 1698 1708 2269600 1708
2007-03-16 1708 1714 1687 1693 3087300 1693
2007-03-19 1690 1713 1684 1710 2142600 1710
2007-03-20 1729 1736 1723 1729 2163000 1729
2007-03-22 1759 1759 1745 1750 2334500 1750
2007-03-23 1763 1763 1751 1759 3461100 1759
2007-03-26 1763 1765 1749 1755 757200 1755
2007-03-27 1757 1765 1742 1753 2013300 1753
2007-03-28 1746 1760 1727 1734 1903000 1734
2007-03-29 1719 1744 1713 1734 2578600 1734
2007-03-30 1740 1753 1739 1743 3777500 1743
2007-04-02 1744 1752 1707 1708 2162600 1708
2007-04-03 1720 1733 1716 1728 2093600 1728
2007-04-04 1749 1758 1744 1758 3070300 1758
2007-04-05 1756 1756 1741 1747 1448900 1747
2007-04-06 1748 1755 1735 1744 1791100 1744
2007-04-09 1752 1766 1750 1764 1706300 1764
2007-04-10 1757 1764 1754 1762 4398600 1762
2007-04-11 1768 1769 1758 1768 2581700 1768
2007-04-12 1765 1765 1742 1753 3784300 1753
2007-04-13 1764 1764 1728 1731 3786300 1731
2007-04-16 1747 1757 1742 1750 1848500 1750
2007-04-17 1760 1764 1732 1743 1951700 1743
2007-04-18 1747 1759 1741 1758 1567800 1758
2007-04-19 1747 1747 1720 1732 7852200 1732
2007-04-20 1741 1742 1730 1737 1251500 1737
2007-04-23 1749 1754 1728 1734 2576000 1734
2007-04-24 1726 1738 1718 1732 1265500 1732
2007-04-25 1723 1726 1709 1716 1352300 1716
2007-04-26 1721 1734 1716 1733 3459200 1733
2007-04-27 1729 1746 1719 1727 2503200 1727
2007-05-01 1728 1731 1715 1718 1806200 1718
2007-05-02 1720 1735 1714 1732 1365200 1732
2007-05-07 1761 1764 1750 1763 4360100 1763
2007-05-08 1760 1770 1755 1757 2183800 1757
2007-05-09 1755 1774 1755 1774 3842300 1774
2007-05-10 1780 1781 1765 1768 1835800 1768
2007-05-11 1750 1753 1736 1748 1737700 1748
2007-05-14 1762 1770 1756 1759 1407300 1759
2007-05-15 1747 1751 1736 1740 2728600 1740
2007-05-16 1738 1742 1727 1740 2676800 1740
2007-05-17 1746 1751 1730 1733 2152400 1733
2007-05-18 1739 1739 1715 1722 1302700 1722
2007-05-21 1727 1741 1723 1739 1282600 1739
2007-05-22 1743 1762 1739 1759 3081900 1759
2007-05-23 1767 1777 1765 1765 2137700 1765
2007-05-24 1761 1770 1755 1765 1567400 1765
2007-05-25 1743 1749 1730 1740 2405800 1740
2007-05-28 1749 1755 1747 1753 2053100 1753
2007-05-29 1747 1767 1744 1765 1169700 1765
2007-05-30 1765 1773 1753 1763 1550800 1763
2007-05-31 1770 1785 1770 1783 3580000 1783
2007-06-01 1791 1802 1791 1796 6067300 1796
2007-06-04 1813 1815 1798 1799 2457600 1799
2007-06-05 1800 1806 1794 1803 2095800 1803
2007-06-06 1796 1808 1796 1806 2101100 1806
2007-06-07 1785 1808 1785 1808 3298800 1808
2007-06-08 1784 1790 1773 1785 4821800 1785
2007-06-11 1800 1801 1786 1788 1833000 1788
2007-06-12 1789 1791 1776 1780 1406800 1780
2007-06-13 1763 1777 1758 1772 1432400 1772
2007-06-14 1782 1789 1781 1785 1142200 1785
2007-06-15 1793 1800 1791 1799 2238900 1799
2007-06-18 1818 1819 1811 1819 2038200 1819
2007-06-19 1817 1817 1805 1807 1838600 1807
2007-06-20 1812 1821 1807 1814 2894000 1814
2007-06-21 1799 1821 1799 1816 2065500 1816
2007-06-22 1809 1811 1793 1805 2084400 1805
2007-06-25 1793 1805 1789 1789 4797300 1789
2007-06-26 1792 1795 1783 1792 3468300 1792
2007-06-27 1784 1786 1766 1767 2740200 1767
2007-06-28 1775 1784 1772 1776 2162100 1776
2007-06-29 1788 1803 1783 1800 1493700 1800
2007-07-02 1806 1809 1798 1806 1454100 1806
2007-07-03 1811 1815 1804 1811 1432200 1811
2007-07-04 1811 1814 1808 1810 2397500 1810
2007-07-05 1800 1809 1796 1798 3317200 1798
2007-07-06 1796 1796 1783 1792 3230400 1792
2007-07-09 1800 1807 1798 1806 1417300 1806
2007-07-10 1802 1804 1795 1801 3412300 1801
2007-07-11 1785 1789 1775 1778 2847500 1778
2007-07-12 1783 1788 1767 1772 4082600 1772
2007-07-13 1796 1800 1790 1796 3614600 1796
2007-07-17 1799 1799 1783 1790 1759200 1790
2007-07-18 1783 1784 1763 1771 2423700 1771
2007-07-19 1771 1782 1770 1780 2820900 1780
2007-07-20 1788 1795 1783 1788 2037600 1788
2007-07-23 1766 1772 1760 1766 2681700 1766
2007-07-24 1775 1779 1764 1779 2098300 1779
2007-07-25 1757 1768 1750 1768 3570600 1768
2007-07-26 1761 1767 1747 1748 1933500 1748
2007-07-27 1698 1723 1691 1708 8454600 1708
2007-07-30 1685 1719 1685 1719 3747500 1719
2007-07-31 1724 1724 1712 1716 2300100 1716
2007-08-01 1700 1706 1684 1687 2233500 1687
2007-08-02 1691 1694 1657 1686 3219200 1686
2007-08-03 1690 1694 1676 1687 2101700 1687
2007-08-06 1663 1684 1657 1680 1790600 1680
2007-08-07 1692 1695 1669 1676 2293100 1676
2007-08-08 1675 1685 1672 1678 3300600 1678
2007-08-09 1705 1709 1692 1697 2034800 1697
2007-08-10 1660 1661 1640 1646 3620100 1646
2007-08-13 1648 1662 1640 1643 2559600 1643
2007-08-14 1643 1653 1636 1650 5585300 1650
2007-08-15 1635 1635 1601 1602 2810300 1602
2007-08-16 1572 1584 1541 1574 6275100 1574
2007-08-17 1547 1564 1491 1491 8666500 1491
2007-08-20 1537 1556 1533 1536 6311700 1536
2007-08-21 1543 1579 1541 1566 4262400 1566
2007-08-22 1560 1563 1547 1553 2306700 1553
2007-08-23 1589 1604 1589 1601 2757800 1601
2007-08-24 1607 1607 1588 1600 5007400 1600
2007-08-27 1621 1624 1597 1599 2426200 1599
2007-08-28 1590 1604 1588 1595 1193100 1595
2007-08-29 1552 1567 1547 1566 1936400 1566
2007-08-30 1593 1597 1570 1582 3718600 1582
2007-08-31 1592 1619 1586 1619 3633000 1619
2007-09-03 1617 1623 1610 1616 1646000 1616
2007-09-04 1618 1620 1606 1609 1417100 1609
2007-09-05 1618 1620 1578 1583 1436500 1583
2007-09-06 1558 1580 1542 1578 2940500 1578
2007-09-07 1573 1578 1558 1569 1511300 1569
2007-09-10 1527 1546 1520 1534 1814800 1534
2007-09-11 1533 1552 1516 1543 2531200 1543
2007-09-12 1551 1562 1530 1541 2128000 1541
2007-09-13 1547 1548 1531 1531 2406400 1531
2007-09-14 1531 1556 1531 1556 1471700 1556
2007-09-18 1540 1540 1520 1520 1387700 1520
2007-09-19 1565 1580 1562 1576 1298900 1576
2007-09-20 1582 1590 1568 1577 3214100 1577
2007-09-21 1560 1569 1551 1557 3605200 1557
2007-09-25 1559 1592 1559 1585 2391100 1585
2007-09-26 1589 1600 1589 1599 1848500 1599
2007-09-27 1611 1646 1611 1636 3111700 1636
2007-09-28 1646 1649 1631 1639 3438500 1639
2007-10-01 1637 1646 1618 1636 1323600 1636
2007-10-02 1660 1663 1653 1661 3312700 1661
2007-10-03 1670 1685 1660 1682 1768000 1682
2007-10-04 1667 1688 1667 1676 1566600 1676
2007-10-05 1672 1686 1671 1678 1621300 1678
2007-10-09 1689 1691 1676 1679 1279700 1679
2007-10-10 1691 1692 1673 1674 1410500 1674
2007-10-11 1684 1700 1671 1696 1914400 1696
2007-10-12 1693 1696 1672 1679 1662200 1679
2007-10-15 1688 1692 1670 1679 885300 1679
2007-10-16 1665 1669 1642 1644 1258500 1644
2007-10-17 1640 1643 1602 1617 2468500 1617
2007-10-18 1622 1641 1622 1637 1381300 1637
2007-10-19 1615 1626 1604 1609 1800000 1609
2007-10-22 1552 1587 1552 1582 3186000 1582
2007-10-23 1589 1602 1583 1590 2108800 1590
2007-10-24 1597 1607 1578 1580 973200 1580
2007-10-25 1581 1582 1561 1566 1748100 1566
2007-10-26 1577 1593 1573 1593 1649600 1593
2007-10-29 1614 1632 1614 1626 2538200 1626
2007-10-30 1621 1629 1609 1627 1543400 1627
2007-10-31 1618 1637 1613 1637 966900 1637
2007-11-01 1652 1658 1648 1657 1714000 1657
2007-11-02 1616 1633 1615 1620 1567300 1620
2007-11-05 1611 1615 1588 1595 1395500 1595
2007-11-06 1576 1608 1575 1593 1774800 1593
2007-11-07 1606 1610 1574 1577 1323700 1577
2007-11-08 1548 1548 1522 1532 2896600 1532
2007-11-09 1535 1544 1511 1513 2863500 1513
2007-11-12 1480 1483 1460 1477 3542400 1477
2007-11-13 1470 1487 1460 1471 4316000 1471
2007-11-14 1500 1518 1499 1515 4175800 1515
2007-11-15 1525 1536 1516 1516 2185500 1516
2007-11-16 1491 1496 1478 1493 1784400 1493
2007-11-19 1486 1509 1473 1476 2127400 1476
2007-11-20 1441 1491 1438 1488 3261700 1488
2007-11-21 1481 1487 1452 1456 2698900 1456
2007-11-22 1436 1466 1435 1457 4162200 1457
2007-11-26 1467 1500 1459 1485 3002200 1485
2007-11-27 1454 1505 1450 1500 2319800 1500
2007-11-28 1507 1509 1488 1494 1869600 1494
2007-11-29 1535 1539 1529 1532 3924400 1532
2007-11-30 1533 1557 1531 1549 3027100 1549
2007-12-03 1561 1570 1544 1554 2181700 1554
2007-12-04 1554 1556 1531 1534 1771200 1534
2007-12-05 1524 1548 1520 1547 984100 1547
2007-12-06 1572 1573 1555 1573 2236300 1573
2007-12-07 1589 1598 1578 1580 2165200 1580
2007-12-10 1583 1588 1569 1578 5720400 1578
2007-12-11 1592 1594 1582 1583 2550500 1583
2007-12-12 1551 1579 1550 1576 1870100 1576
2007-12-13 1563 1567 1534 1537 4014600 1537
2007-12-14 1533 1548 1513 1517 2248300 1517
2007-12-17 1507 1518 1488 1491 1821000 1491
2007-12-18 1469 1499 1466 1485 2390000 1485
2007-12-19 1483 1498 1474 1477 2676300 1477
2007-12-20 1485 1490 1473 1473 2132100 1473
2007-12-21 1475 1490 1468 1487 2445500 1487
2007-12-25 1519 1521 1509 1517 1959200 1517
2007-12-26 1523 1529 1517 1529 1284400 1529
2007-12-27 1523 1525 1515 1518 673600 1518
2007-12-28 1502 1504 1488 1490 903000 1490


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。