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 17520 17570 17510 17530 20030 17530
2007-01-05 17510 17510 17210 17280 28280 17280
2007-01-09 17220 17470 17190 17460 17460 17460
2007-01-10 17440 17440 17060 17150 42120 17150
2007-01-11 17160 17260 16970 17070 34140 17070
2007-01-12 17230 17360 17120 17280 40190 17280
2007-01-15 17330 17470 17330 17440 16360 17440
2007-01-16 17430 17490 17380 17430 11000 17430
2007-01-17 17370 17540 17210 17460 35570 17460
2007-01-18 17440 17610 17410 17580 34920 17580
2007-01-19 17560 17580 17460 17510 11440 17510
2007-01-22 17630 17680 17600 17610 17100 17610
2007-01-23 17570 17630 17520 17630 9960 17630
2007-01-24 17700 17760 17700 17720 25930 17720
2007-01-25 17830 17830 17630 17680 16390 17680
2007-01-26 17560 17630 17510 17570 22940 17570
2007-01-29 17590 17690 17510 17690 16850 17690
2007-01-30 17710 17750 17650 17710 20360 17710
2007-01-31 17660 17690 17480 17600 15230 17600
2007-02-01 17600 17750 17560 17750 19930 17750
2007-02-02 17750 17830 17740 17770 20330 17770
2007-02-05 17890 17890 17510 17540 45330 17540
2007-02-06 17600 17630 17540 17600 11170 17600
2007-02-07 17570 17580 17400 17490 23100 17490
2007-02-08 17560 17600 17420 17470 19810 17470
2007-02-09 17500 17730 17500 17700 20100 17700
2007-02-13 17630 17820 17630 17810 26750 17810
2007-02-14 17810 17980 17810 17970 42720 17970
2007-02-15 18100 18130 18030 18090 31370 18090
2007-02-16 18040 18090 18000 18070 20540 18070
2007-02-19 18020 18170 18020 18100 26300 18100
2007-02-20 18140 18160 18020 18160 11410 18160
2007-02-21 18100 18180 18070 18150 14650 18150
2007-02-22 18230 18340 18230 18310 34800 18310
2007-02-23 18300 18440 18270 18430 26670 18430
2007-02-26 18450 18520 18370 18440 32090 18440
2007-02-27 18440 18480 18290 18310 23300 18310
2007-02-28 17310 18000 17310 17750 86250 17750
2007-03-01 17760 17770 17490 17630 62770 17630
2007-03-02 17530 17560 17380 17400 51860 17400
2007-03-05 17080 17150 16740 16860 91340 16860
2007-03-06 16830 17090 16830 17020 70630 17020
2007-03-07 17350 17350 16930 16980 95980 16980
2007-03-08 16940 17310 16880 17310 22460 17310
2007-03-09 17350 17450 17300 17340 41220 17340
2007-03-12 17550 17550 17400 17510 82610 17510
2007-03-13 17490 17510 17360 17400 57360 17400
2007-03-14 16970 17040 16820 16820 93130 16820
2007-03-15 17050 17130 16950 17050 28240 17050
2007-03-16 16970 17120 16850 16960 16490 16960
2007-03-19 16880 17240 16880 17240 14080 17240
2007-03-20 17390 17470 17360 17400 18560 17400
2007-03-22 17640 17680 17590 17620 25320 17620
2007-03-23 17710 17730 17610 17680 71780 17680
2007-03-26 17700 17750 17630 17710 9940 17710
2007-03-27 17620 17800 17610 17680 13520 17680
2007-03-28 17620 17730 17420 17530 36400 17530
2007-03-29 17400 17640 17320 17560 35760 17560
2007-03-30 17600 17660 17550 17560 17690 17560
2007-04-02 17640 17700 17280 17290 61980 17290
2007-04-03 17410 17560 17390 17510 9080 17510
2007-04-04 17690 17850 17680 17840 79900 17840
2007-04-05 17800 17800 17710 17780 16680 17780
2007-04-06 17810 17840 17710 17780 32040 17780
2007-04-09 17890 18040 17890 18030 61340 18030
2007-04-10 17940 17990 17910 17940 47880 17940
2007-04-11 17950 18000 17910 17970 32500 17970
2007-04-12 17880 17890 17740 17800 37290 17800
2007-04-13 17930 17950 17610 17650 46590 17650
2007-04-16 17820 17980 17800 17900 26760 17900
2007-04-17 18100 18100 17740 17890 23020 17890
2007-04-18 17850 17980 17830 17920 19630 17920
2007-04-19 17870 17870 17530 17650 39230 17650
2007-04-20 17740 17800 17690 17690 17230 17690
2007-04-23 17870 17930 17700 17780 23720 17780
2007-04-24 17650 17780 17600 17720 27860 17720
2007-04-25 17670 17670 17510 17520 24510 17520
2007-04-26 17630 17780 17600 17720 26430 17720
2007-04-27 17660 17820 17590 17650 40060 17650
2007-05-01 17670 17690 17500 17550 19680 17550
2007-05-02 17590 17720 17520 17720 24420 17720
2007-05-07 17880 17990 17880 17970 39850 17970
2007-05-08 17930 17990 17880 17930 14580 17930
2007-05-09 17890 18030 17890 18030 19140 18030
2007-05-10 18080 18120 18000 18060 13010 18060
2007-05-11 17860 17890 17750 17850 49700 17850
2007-05-14 17980 18060 17960 17960 20700 17960
2007-05-15 17880 17900 17790 17840 15810 17840
2007-05-16 17800 17850 17720 17850 15560 17850
2007-05-17 17880 17930 17780 17810 21020 17810
2007-05-18 17830 17830 17620 17680 30130 17680
2007-05-21 17770 17880 17700 17850 18850 17850
2007-05-22 17840 18010 17840 17990 25680 17990
2007-05-23 18030 18100 17990 18000 29650 18000
2007-05-24 17960 18060 17900 17950 12380 17950
2007-05-25 17810 17810 17680 17760 42650 17760
2007-05-28 17820 17910 17820 17890 20300 17890
2007-05-29 17830 17980 17820 17950 15820 17950
2007-05-30 17930 18000 17780 17890 21230 17890
2007-05-31 18000 18170 17990 18150 61540 18150
2007-06-01 18230 18310 18230 18260 32950 18260
2007-06-04 18380 18390 18270 18300 12420 18300
2007-06-05 18300 18360 18250 18360 31930 18360
2007-06-06 18290 18370 18290 18330 14230 18330
2007-06-07 18150 18370 18150 18370 15770 18370
2007-06-08 18120 18140 18010 18080 53090 18080
2007-06-11 18220 18220 18100 18120 18730 18120
2007-06-12 18120 18150 18030 18090 12390 18090
2007-06-13 17940 18070 17890 18030 34440 18030
2007-06-14 18130 18170 18110 18160 17610 18160
2007-06-15 18230 18300 18220 18290 31430 18290
2007-06-18 18430 18490 18410 18460 28460 18460
2007-06-19 18430 18460 18410 18440 9050 18440
2007-06-20 18460 18600 18440 18510 62190 18510
2007-06-21 18390 18580 18390 18530 33270 18530
2007-06-22 18470 18500 18400 18500 62530 18500
2007-06-25 18390 18500 18370 18380 88540 18380
2007-06-26 18390 18410 18320 18390 18550 18390
2007-06-27 18290 18290 18130 18130 44670 18130
2007-06-28 18230 18260 18190 18260 11850 18260
2007-06-29 18300 18450 18290 18420 34690 18420
2007-07-02 18440 18470 18360 18470 17740 18470
2007-07-03 18500 18540 18460 18500 67760 18500
2007-07-04 18470 18500 18450 18480 45020 18480
2007-07-05 18420 18490 18410 18430 39140 18430
2007-07-06 18400 18400 18280 18310 221410 18310
2007-07-09 18420 18480 18420 18440 41230 18440
2007-07-10 18440 18460 18410 18450 8470 18450
2007-07-11 18290 18310 18240 18260 34940 18260
2007-07-12 18310 18330 18110 18190 56530 18190
2007-07-13 18390 18470 18360 18450 55670 18450
2007-07-17 18420 18450 18370 18390 33040 18390
2007-07-18 18340 18340 18160 18230 36500 18230
2007-07-19 18270 18320 18240 18320 14540 18320
2007-07-20 18370 18410 18320 18360 36740 18360
2007-07-23 18180 18200 18080 18160 42720 18160
2007-07-24 18180 18230 18100 18190 24610 18190
2007-07-25 17950 18080 17930 18030 45170 18030
2007-07-26 18040 18050 17850 17880 31650 17880
2007-07-27 17490 17560 17390 17480 131310 17480
2007-07-30 17280 17500 17220 17500 39430 17500
2007-07-31 17500 17500 17380 17470 38830 17470
2007-08-01 17290 17330 17010 17010 97680 17010
2007-08-02 17170 17180 16850 17180 76830 17180
2007-08-03 17240 17290 17100 17190 40850 17190
2007-08-06 16890 17130 16850 17080 92580 17080
2007-08-07 17250 17250 17050 17100 24700 17100
2007-08-08 17170 17280 17140 17280 18110 17280
2007-08-09 17450 17460 17340 17380 19440 17380
2007-08-10 16980 17030 16840 16950 85070 16950
2007-08-13 16990 17120 16920 16950 20610 16950
2007-08-14 17000 17040 16940 17040 11040 17040
2007-08-15 16820 16830 16600 16600 86010 16600
2007-08-16 16400 16420 16050 16250 80450 16250
2007-08-17 16180 16200 15400 15480 139790 15480
2007-08-20 15960 16130 15890 15930 72470 15930
2007-08-21 15920 16280 15920 16060 72400 16060
2007-08-22 16060 16140 15960 16090 19260 16090
2007-08-23 16420 16540 16410 16540 55650 16540
2007-08-24 16500 16500 16360 16440 48510 16440
2007-08-27 16730 16730 16450 16480 25840 16480
2007-08-28 16380 16510 16370 16480 9960 16480
2007-08-29 16030 16240 16010 16240 56720 16240
2007-08-30 16470 16470 16260 16360 36510 16360
2007-08-31 16460 16780 16450 16760 88350 16760
2007-09-03 16690 16760 16630 16700 39330 16700
2007-09-04 16640 16690 16570 16580 41810 16580
2007-09-05 16680 16730 16320 16340 96440 16340
2007-09-06 16170 16430 16020 16420 78810 16420
2007-09-07 16300 16400 16200 16270 58460 16270
2007-09-10 15870 16030 15820 15940 55170 15940
2007-09-11 15970 16110 15780 16000 27100 16000
2007-09-12 16160 16210 15900 15950 81580 15950
2007-09-13 16070 16100 15960 15960 14870 15960
2007-09-14 16080 16310 16060 16290 79700 16290
2007-09-18 16160 16160 15950 15990 33000 15990
2007-09-19 16480 16590 16440 16590 88940 16590
2007-09-20 16650 16670 16530 16600 34870 16600
2007-09-21 16420 16530 16420 16500 31300 16500
2007-09-25 16590 16680 16480 16650 31100 16650
2007-09-26 16630 16690 16620 16690 18890 16690
2007-09-27 16850 17120 16850 17080 58210 17080
2007-09-28 17190 17200 17000 17040 74070 17040
2007-10-01 17050 17170 16950 17080 58210 17080
2007-10-02 17310 17340 17250 17320 36020 17320
2007-10-03 17340 17470 17280 17420 22410 17420
2007-10-04 17330 17430 17310 17350 20190 17350
2007-10-05 17310 17400 17300 17370 31550 17370
2007-10-09 17430 17490 17410 17440 14460 17440
2007-10-10 17480 17510 17420 17460 11240 17460
2007-10-11 17450 17760 17430 17740 86560 17740
2007-10-12 17710 17710 17550 17590 26610 17590
2007-10-15 17680 17700 17580 17640 11310 17640
2007-10-16 17510 17540 17370 17400 55300 17400
2007-10-17 17350 17380 17070 17220 67650 17220
2007-10-18 17220 17420 17220 17360 38050 17360
2007-10-19 17210 17210 16970 17060 57390 17060
2007-10-22 16530 16720 16490 16670 150100 16670
2007-10-23 16710 16810 16680 16720 27820 16720
2007-10-24 16780 16820 16590 16630 28170 16630
2007-10-25 16660 16710 16460 16520 32280 16520
2007-10-26 16630 16750 16600 16750 20790 16750
2007-10-29 16910 17030 16890 16970 17300 16970
2007-10-30 16910 16920 16750 16910 27680 16910
2007-10-31 16850 16980 16810 16960 44730 16960
2007-11-01 17040 17140 17040 17140 71750 17140
2007-11-02 16780 16890 16750 16770 30750 16770
2007-11-05 16690 16690 16480 16550 29260 16550
2007-11-06 16410 16610 16380 16520 23550 16520
2007-11-07 16600 16600 16340 16380 25120 16380
2007-11-08 16030 16100 15890 16000 126330 16000
2007-11-09 16010 16080 15810 15810 186640 15810
2007-11-12 15490 15520 15240 15470 142770 15470
2007-11-13 15400 15480 15240 15290 75520 15290
2007-11-14 15660 15750 15600 15740 46200 15740
2007-11-15 15770 15820 15600 15620 22500 15620
2007-11-16 15400 15430 15260 15410 40240 15410
2007-11-19 15460 15530 15280 15290 157000 15290
2007-11-20 15040 15470 14990 15460 47200 15460
2007-11-21 15350 15410 15010 15020 33280 15020
2007-11-22 14890 15230 14880 15060 56310 15060
2007-11-26 15220 15530 15180 15390 27880 15390
2007-11-27 15070 15570 15050 15480 54210 15480
2007-11-28 15510 15520 15340 15380 21280 15380
2007-11-29 15770 15790 15700 15780 36460 15780
2007-11-30 15760 15990 15760 15940 149160 15940
2007-12-03 16020 16050 15830 15930 41940 15930
2007-12-04 15880 15930 15680 15700 45310 15700
2007-12-05 15650 15920 15610 15890 59870 15890
2007-12-06 16100 16160 15980 16160 36180 16160
2007-12-07 16270 16360 16180 16180 42290 16180
2007-12-10 16250 16270 16070 16110 45350 16110
2007-12-11 16270 16330 16210 16320 46230 16320
2007-12-12 15950 16220 15910 16160 74100 16160
2007-12-13 16080 16090 15750 15750 32820 15750
2007-12-14 15840 15930 15690 15770 23460 15770
2007-12-17 15630 15770 15450 15450 26710 15450
2007-12-18 15250 15530 15240 15400 33580 15400
2007-12-19 15400 15500 15270 15300 20580 15300
2007-12-20 15370 15400 15240 15250 12760 15250
2007-12-21 15270 15530 15250 15530 22870 15530
2007-12-25 15730 15860 15730 15830 15910 15830
2007-12-26 15860 15950 15820 15950 12030 15950
2007-12-27 15890 15890 15790 15830 6400 15830
2007-12-28 15600 15650 15460 15480 9860 15480


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。