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 1703 1716 1703 1712 150000 1712
2007-01-05 1711 1711 1681 1686 221000 1686
2007-01-09 1680 1708 1680 1704 170000 1704
2007-01-10 1700 1702 1669 1677 286000 1677
2007-01-11 1675 1685 1663 1667 821000 1667
2007-01-12 1684 1703 1679 1698 292000 1698
2007-01-15 1709 1720 1703 1718 264000 1718
2007-01-16 1720 1722 1712 1716 294000 1716
2007-01-17 1712 1723 1696 1719 253000 1719
2007-01-18 1718 1731 1718 1726 216000 1726
2007-01-19 1724 1730 1720 1728 268000 1728
2007-01-22 1739 1745 1735 1744 210000 1744
2007-01-23 1740 1744 1735 1744 209000 1744
2007-01-24 1752 1759 1752 1753 195000 1753
2007-01-25 1760 1762 1743 1744 219000 1744
2007-01-26 1731 1741 1729 1740 95000 1740
2007-01-29 1735 1753 1734 1747 406000 1747
2007-01-30 1749 1759 1743 1743 102000 1743
2007-01-31 1743 1745 1726 1731 201000 1731
2007-02-01 1731 1751 1731 1749 1119000 1749
2007-02-02 1754 1763 1751 1754 285000 1754
2007-02-05 1745 1770 1724 1730 264000 1730
2007-02-06 1733 1746 1733 1743 498000 1743
2007-02-07 1737 1745 1736 1741 62000 1741
2007-02-08 1749 1749 1724 1731 230000 1731
2007-02-09 1718 1761 1718 1758 355000 1758
2007-02-13 1756 1772 1756 1769 430000 1769
2007-02-14 1774 1785 1771 1778 183000 1778
2007-02-15 1790 1792 1781 1789 895000 1789
2007-02-16 1787 1787 1780 1786 161000 1786
2007-02-19 1785 1797 1780 1792 157000 1792
2007-02-20 1792 1796 1781 1796 95000 1796
2007-02-21 1793 1803 1793 1803 175000 1803
2007-02-22 1814 1818 1812 1815 485000 1815
2007-02-23 1822 1833 1812 1831 482000 1831
2007-02-26 1835 1838 1826 1830 235000 1830
2007-02-27 1832 1840 1820 1825 424000 1825
2007-02-28 1713 1768 1713 1762 839000 1762
2007-03-01 1761 1768 1740 1754 989000 1754
2007-03-02 1742 1747 1728 1736 1177000 1736
2007-03-05 1700 1705 1670 1675 599000 1675
2007-03-06 1675 1709 1675 1709 439000 1709
2007-03-07 1735 1735 1700 1702 595000 1702
2007-03-08 1702 1734 1702 1732 273000 1732
2007-03-09 1743 1750 1740 1746 263000 1746
2007-03-12 1764 1764 1747 1754 258000 1754
2007-03-13 1758 1758 1737 1737 63000 1737
2007-03-14 1702 1705 1684 1685 446000 1685
2007-03-15 1705 1715 1695 1706 227000 1706
2007-03-16 1705 1707 1683 1691 241000 1691
2007-03-19 1689 1709 1680 1709 255000 1709
2007-03-20 1722 1733 1720 1724 247000 1724
2007-03-22 1745 1753 1743 1744 346000 1744
2007-03-23 1760 1760 1748 1752 546000 1752
2007-03-26 1764 1764 1746 1754 198000 1754
2007-03-27 1757 1761 1739 1747 230000 1747
2007-03-28 1740 1751 1724 1731 258000 1731
2007-03-29 1714 1739 1710 1732 323000 1732
2007-03-30 1742 1748 1735 1737 211000 1737
2007-04-02 1745 1749 1704 1705 641000 1705
2007-04-03 1722 1728 1714 1724 672000 1724
2007-04-04 1745 1755 1742 1753 422000 1753
2007-04-05 1749 1750 1737 1743 199000 1743
2007-04-06 1740 1747 1734 1739 712000 1739
2007-04-09 1750 1760 1748 1760 174000 1760
2007-04-10 1755 1760 1750 1755 136000 1755
2007-04-11 1759 1765 1755 1761 365000 1761
2007-04-12 1751 1757 1738 1747 194000 1747
2007-04-13 1764 1764 1724 1728 627000 1728
2007-04-16 1741 1751 1738 1745 118000 1745
2007-04-17 1760 1760 1732 1738 195000 1738
2007-04-18 1739 1755 1739 1752 164000 1752
2007-04-19 1739 1741 1719 1734 95000 1734
2007-04-20 1734 1737 1727 1735 96000 1735
2007-04-23 1742 1749 1722 1726 151000 1726
2007-04-24 1725 1730 1714 1729 133000 1729
2007-04-25 1720 1721 1709 1716 128000 1716
2007-04-26 1724 1728 1715 1728 163000 1728
2007-04-27 1722 1740 1718 1725 84000 1725
2007-05-01 1727 1727 1711 1720 156000 1720
2007-05-02 1715 1730 1710 1730 146000 1730
2007-05-07 1744 1758 1744 1758 146000 1758
2007-05-08 1754 1760 1752 1753 103000 1753
2007-05-09 1752 1770 1752 1770 77000 1770
2007-05-10 1771 1776 1760 1761 149000 1761
2007-05-11 1747 1748 1734 1745 49000 1745
2007-05-14 1764 1765 1755 1756 99000 1756
2007-05-15 1749 1750 1734 1736 136000 1736
2007-05-16 1740 1740 1726 1732 104000 1732
2007-05-17 1745 1747 1728 1732 187000 1732
2007-05-18 1731 1733 1711 1717 441000 1717
2007-05-21 1722 1735 1716 1732 191000 1732
2007-05-22 1737 1757 1735 1753 440000 1753
2007-05-23 1760 1770 1760 1763 495000 1763
2007-05-24 1754 1763 1750 1759 151000 1759
2007-05-25 1735 1738 1726 1735 402000 1735
2007-05-28 1745 1749 1742 1744 354000 1744
2007-05-29 1740 1762 1740 1762 295000 1762
2007-05-30 1760 1767 1747 1757 127000 1757
2007-05-31 1762 1778 1762 1775 308000 1775
2007-06-01 1784 1795 1784 1789 457000 1789
2007-06-04 1815 1815 1795 1796 83000 1796
2007-06-05 1796 1802 1793 1800 213000 1800
2007-06-06 1795 1803 1795 1802 629000 1802
2007-06-07 1789 1804 1789 1801 922000 1801
2007-06-08 1782 1789 1769 1779 221000 1779
2007-06-11 1790 1796 1781 1782 320000 1782
2007-06-12 1785 1787 1774 1775 153000 1775
2007-06-13 1766 1772 1754 1770 456000 1770
2007-06-14 1780 1784 1777 1780 199000 1780
2007-06-15 1788 1796 1787 1796 111000 1796
2007-06-18 1811 1814 1807 1814 232000 1814
2007-06-19 1811 1811 1801 1802 80000 1802
2007-06-20 1805 1816 1803 1807 125000 1807
2007-06-21 1798 1816 1796 1812 354000 1812
2007-06-22 1808 1808 1788 1798 272000 1798
2007-06-25 1792 1799 1785 1785 551000 1785
2007-06-26 1790 1791 1779 1790 642000 1790
2007-06-27 1780 1780 1761 1763 600000 1763
2007-06-28 1771 1779 1770 1775 250000 1775
2007-06-29 1784 1798 1780 1795 205000 1795
2007-07-02 1804 1806 1797 1805 274000 1805
2007-07-03 1790 1797 1784 1789 212000 1789
2007-07-04 1791 1795 1789 1790 63000 1790
2007-07-05 1793 1805 1793 1793 143000 1793
2007-07-06 1793 1793 1779 1785 290000 1785
2007-07-09 1795 1800 1794 1799 149000 1799
2007-07-10 1795 1797 1791 1795 99000 1795
2007-07-11 1780 1780 1770 1775 291000 1775
2007-07-12 1781 1783 1764 1764 330000 1764
2007-07-13 1785 1795 1785 1789 168000 1789
2007-07-17 1791 1791 1778 1783 44000 1783
2007-07-18 1782 1782 1760 1766 285000 1766
2007-07-19 1772 1778 1769 1775 54000 1775
2007-07-20 1782 1790 1777 1782 212000 1782
2007-07-23 1763 1766 1756 1764 161000 1764
2007-07-24 1774 1776 1761 1775 140000 1775
2007-07-25 1753 1763 1746 1763 411000 1763
2007-07-26 1762 1762 1743 1745 293000 1745
2007-07-27 1693 1716 1693 1705 622000 1705
2007-07-30 1678 1712 1678 1710 616000 1710
2007-07-31 1718 1720 1707 1714 209000 1714
2007-08-01 1693 1699 1674 1677 686000 1677
2007-08-02 1683 1684 1651 1675 1213000 1675
2007-08-03 1681 1689 1672 1678 753000 1678
2007-08-06 1657 1681 1654 1678 115000 1678
2007-08-07 1695 1695 1670 1670 312000 1670
2007-08-08 1680 1681 1675 1675 23000 1675
2007-08-09 1702 1705 1691 1692 172000 1692
2007-08-10 1660 1660 1638 1645 624000 1645
2007-08-13 1651 1656 1642 1646 91000 1646
2007-08-14 1642 1644 1638 1644 107000 1644
2007-08-15 1617 1622 1601 1602 185000 1602
2007-08-16 1572 1577 1538 1572 439000 1572
2007-08-17 1543 1558 1487 1490 473000 1490
2007-08-20 1537 1547 1526 1527 226000 1527
2007-08-21 1539 1574 1538 1553 191000 1553
2007-08-22 1548 1555 1544 1555 42000 1555
2007-08-23 1572 1598 1572 1598 156000 1598
2007-08-24 1592 1599 1589 1593 220000 1593
2007-08-27 1623 1623 1594 1594 104000 1594
2007-08-28 1575 1596 1575 1592 132000 1592
2007-08-29 1547 1566 1545 1561 81000 1561
2007-08-30 1588 1592 1570 1576 320000 1576
2007-08-31 1589 1613 1587 1613 216000 1613
2007-09-03 1609 1618 1608 1612 73000 1612
2007-09-04 1611 1615 1601 1603 149000 1603
2007-09-05 1609 1615 1577 1577 176000 1577
2007-09-06 1554 1582 1543 1582 693000 1582
2007-09-07 1575 1575 1556 1565 207000 1565
2007-09-10 1522 1543 1520 1534 393000 1534
2007-09-11 1525 1547 1513 1540 207000 1540
2007-09-12 1560 1560 1536 1537 575000 1537
2007-09-13 1555 1555 1531 1533 328000 1533
2007-09-14 1540 1551 1535 1550 271000 1550
2007-09-18 1530 1534 1525 1530 350000 1530
2007-09-19 1576 1576 1566 1573 292000 1573
2007-09-20 1588 1588 1566 1571 181000 1571
2007-09-21 1550 1565 1544 1554 343000 1554
2007-09-25 1536 1595 1536 1583 189000 1583
2007-09-26 1580 1593 1580 1591 153000 1591
2007-09-27 1608 1644 1608 1635 345000 1635
2007-09-28 1643 1645 1629 1636 58000 1636
2007-10-01 1635 1643 1617 1630 65000 1630
2007-10-02 1650 1660 1650 1657 338000 1657
2007-10-03 1658 1683 1657 1683 179000 1683
2007-10-04 1665 1683 1665 1670 201000 1670
2007-10-05 1674 1680 1670 1675 88000 1675
2007-10-09 1679 1688 1676 1677 140000 1677
2007-10-10 1689 1689 1670 1674 151000 1674
2007-10-11 1680 1697 1670 1697 123000 1697
2007-10-12 1698 1698 1670 1678 104000 1678
2007-10-15 1685 1686 1669 1672 134000 1672
2007-10-16 1663 1664 1640 1643 182000 1643
2007-10-17 1641 1641 1605 1614 433000 1614
2007-10-18 1625 1639 1623 1637 247000 1637
2007-10-19 1614 1614 1602 1608 356000 1608
2007-10-22 1560 1582 1550 1577 329000 1577
2007-10-23 1582 1597 1582 1584 142000 1584
2007-10-24 1590 1602 1576 1576 65000 1576
2007-10-25 1581 1581 1559 1564 155000 1564
2007-10-26 1572 1589 1569 1589 88000 1589
2007-10-29 1618 1626 1612 1620 125000 1620
2007-10-30 1617 1625 1610 1625 40000 1625
2007-10-31 1613 1633 1610 1633 36000 1633
2007-11-01 1643 1655 1642 1651 314000 1651
2007-11-02 1611 1629 1611 1617 97000 1617
2007-11-05 1607 1612 1590 1598 623000 1598
2007-11-06 1585 1605 1585 1590 149000 1590
2007-11-07 1602 1602 1571 1572 183000 1572
2007-11-08 1545 1545 1520 1530 412000 1530
2007-11-09 1537 1541 1509 1511 166000 1511
2007-11-12 1484 1484 1456 1471 495000 1471
2007-11-13 1468 1481 1457 1466 739000 1466
2007-11-14 1494 1515 1494 1512 450000 1512
2007-11-15 1522 1533 1515 1515 82000 1515
2007-11-16 1495 1499 1476 1488 306000 1488
2007-11-19 1482 1500 1473 1473 107000 1473
2007-11-20 1445 1492 1433 1492 197000 1492
2007-11-21 1484 1484 1456 1460 123000 1460
2007-11-22 1440 1462 1435 1450 390000 1450
2007-11-26 1457 1495 1457 1487 248000 1487
2007-11-27 1451 1500 1450 1493 70000 1493
2007-11-28 1500 1504 1486 1493 154000 1493
2007-11-29 1532 1534 1523 1527 454000 1527
2007-11-30 1530 1553 1529 1546 280000 1546
2007-12-03 1571 1571 1543 1547 76000 1547
2007-12-04 1546 1549 1530 1532 172000 1532
2007-12-05 1520 1544 1518 1542 541000 1542
2007-12-06 1570 1570 1552 1570 432000 1570
2007-12-07 1584 1593 1577 1577 169000 1577
2007-12-10 1580 1583 1567 1568 1233000 1568
2007-12-11 1585 1587 1579 1580 171000 1580
2007-12-12 1549 1574 1548 1571 220000 1571
2007-12-13 1569 1569 1531 1533 362000 1533
2007-12-14 1529 1544 1512 1517 152000 1517
2007-12-17 1506 1515 1489 1490 205000 1490
2007-12-18 1466 1491 1465 1482 171000 1482
2007-12-19 1482 1493 1475 1475 202000 1475
2007-12-20 1482 1484 1470 1471 357000 1471
2007-12-21 1471 1481 1460 1480 1798000 1480
2007-12-25 1510 1515 1501 1508 595000 1508
2007-12-26 1513 1522 1508 1522 141000 1522
2007-12-27 1521 1521 1509 1515 94000 1515
2007-12-28 1496 1496 1480 1480 108000 1480


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。