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 17480 17530 17460 17490 380690 17490
2007-01-05 17450 17470 17160 17230 759280 17230
2007-01-09 17150 17420 17130 17380 539860 17380
2007-01-10 17380 17380 17000 17080 598570 17080
2007-01-11 17120 17210 16910 16990 463270 16990
2007-01-12 17160 17310 17080 17220 489410 17220
2007-01-15 17280 17420 17280 17390 386900 17390
2007-01-16 17370 17440 17330 17370 301900 17370
2007-01-17 17310 17500 17150 17420 590480 17420
2007-01-18 17360 17570 17360 17500 519880 17500
2007-01-19 17470 17530 17390 17460 517110 17460
2007-01-22 17590 17630 17550 17570 349300 17570
2007-01-23 17510 17590 17470 17570 313980 17570
2007-01-24 17650 17700 17650 17670 357930 17670
2007-01-25 17780 17780 17570 17630 450040 17630
2007-01-26 17530 17570 17450 17520 749670 17520
2007-01-29 17540 17650 17470 17630 285830 17630
2007-01-30 17680 17710 17600 17660 348200 17660
2007-01-31 17640 17660 17410 17540 559480 17540
2007-02-01 17540 17700 17500 17700 434960 17700
2007-02-02 17720 17790 17680 17710 476440 17710
2007-02-05 17690 17700 17450 17490 467860 17490
2007-02-06 17560 17590 17500 17550 375090 17550
2007-02-07 17490 17530 17340 17460 417990 17460
2007-02-08 17520 17550 17370 17430 317280 17430
2007-02-09 17480 17690 17440 17680 596290 17680
2007-02-13 17620 17780 17590 17770 333840 17770
2007-02-14 17800 17940 17790 17940 510090 17940
2007-02-15 18080 18100 17970 18050 541960 18050
2007-02-16 17970 18040 17940 18000 407240 18000
2007-02-19 17980 18130 17970 18080 421940 18080
2007-02-20 18080 18110 17980 18100 256750 18100
2007-02-21 18060 18130 18010 18090 307920 18090
2007-02-22 18200 18290 18180 18240 511270 18240
2007-02-23 18280 18400 18210 18370 298180 18370
2007-02-26 18400 18470 18300 18380 416580 18380
2007-02-27 18410 18430 18230 18280 450500 18280
2007-02-28 17560 17740 17500 17710 1401210 17710
2007-03-01 17670 17720 17420 17550 1113590 17550
2007-03-02 17500 17530 17320 17330 924690 17330
2007-03-05 17050 17100 16680 16790 1193360 16790
2007-03-06 16790 17040 16790 16970 999600 16970
2007-03-07 17200 17200 16880 16930 884900 16930
2007-03-08 16880 17240 16830 17230 657750 17230
2007-03-09 17330 17400 17250 17330 668320 17330
2007-03-12 17480 17490 17360 17470 496750 17470
2007-03-13 17450 17460 17300 17340 326350 17340
2007-03-14 16940 16980 16760 16760 2052650 16760
2007-03-15 16940 17090 16910 17000 605720 17000
2007-03-16 16920 17090 16790 16890 499840 16890
2007-03-19 16860 17200 16840 17190 334470 17190
2007-03-20 17330 17420 17290 17370 424960 17370
2007-03-22 17600 17650 17550 17580 556980 17580
2007-03-23 17670 17690 17560 17630 513840 17630
2007-03-26 17690 17700 17580 17690 272580 17690
2007-03-27 17600 17760 17550 17640 420190 17640
2007-03-28 17580 17680 17370 17460 340770 17460
2007-03-29 17350 17580 17270 17480 443520 17480
2007-03-30 17550 17620 17500 17520 262330 17520
2007-04-02 17600 17660 17220 17250 454170 17250
2007-04-03 17400 17520 17330 17470 395750 17470
2007-04-04 17640 17810 17630 17790 751560 17790
2007-04-05 17750 17770 17660 17730 436430 17730
2007-04-06 17760 17800 17660 17730 238550 17730
2007-04-09 17850 17980 17850 17980 410660 17980
2007-04-10 17880 17950 17850 17900 377560 17900
2007-04-11 17920 17960 17860 17920 206590 17920
2007-04-12 17830 17850 17690 17750 372440 17750
2007-04-13 17890 17900 17560 17610 454840 17610
2007-04-16 17770 17940 17750 17870 474110 17870
2007-04-17 18010 18020 17680 17820 463410 17820
2007-04-18 17830 17940 17770 17880 321840 17880
2007-04-19 17750 17770 17460 17600 564170 17600
2007-04-20 17710 17740 17630 17650 281290 17650
2007-04-23 17830 17890 17650 17700 318290 17700
2007-04-24 17600 17740 17530 17650 352910 17650
2007-04-25 17600 17600 17460 17480 376320 17480
2007-04-26 17590 17740 17540 17680 386810 17680
2007-04-27 17580 17780 17540 17630 314610 17630
2007-05-01 17620 17650 17430 17500 295130 17500
2007-05-02 17570 17680 17470 17670 336570 17670
2007-05-07 17840 17950 17840 17920 543870 17920
2007-05-08 17880 17950 17830 17890 323560 17890
2007-05-09 17850 17990 17840 17990 332970 17990
2007-05-10 18030 18070 17950 18000 364460 18000
2007-05-11 17800 17840 17700 17800 414260 17800
2007-05-14 17930 18020 17920 17940 395330 17940
2007-05-15 17830 17850 17740 17790 316960 17790
2007-05-16 17740 17810 17680 17800 242160 17800
2007-05-17 17850 17900 17720 17760 240090 17760
2007-05-18 17820 17820 17570 17630 399420 17630
2007-05-21 17720 17840 17650 17790 338190 17790
2007-05-22 17820 17970 17790 17940 412740 17940
2007-05-23 17990 18050 17940 17950 257210 17950
2007-05-24 17940 18000 17860 17920 183420 17920
2007-05-25 17750 17770 17620 17720 540780 17720
2007-05-28 17770 17880 17770 17850 369900 17850
2007-05-29 17780 17940 17770 17930 239820 17930
2007-05-30 17880 17970 17730 17830 272690 17830
2007-05-31 17970 18120 17940 18120 844790 18120
2007-06-01 18190 18260 18180 18190 525130 18190
2007-06-04 18320 18340 18220 18240 287000 18240
2007-06-05 18250 18320 18200 18300 235100 18300
2007-06-06 18260 18310 18240 18290 214530 18290
2007-06-07 18100 18320 18100 18320 601510 18320
2007-06-08 18120 18130 17950 18040 788640 18040
2007-06-11 18160 18170 18050 18050 252910 18050
2007-06-12 18080 18120 17990 18030 161330 18030
2007-06-13 17900 18020 17840 17970 266880 17970
2007-06-14 18080 18120 18060 18100 263860 18100
2007-06-15 18190 18250 18180 18240 365550 18240
2007-06-18 18390 18440 18360 18410 469740 18410
2007-06-19 18390 18410 18350 18410 219390 18410
2007-06-20 18410 18550 18390 18450 404630 18450
2007-06-21 18360 18540 18340 18470 320960 18470
2007-06-22 18410 18450 18340 18450 419960 18450
2007-06-25 18360 18450 18310 18310 457680 18310
2007-06-26 18330 18350 18260 18330 238790 18330
2007-06-27 18240 18240 18090 18090 544160 18090
2007-06-28 18140 18210 18140 18200 282570 18200
2007-06-29 18250 18390 18230 18380 401560 18380
2007-07-02 18370 18420 18310 18410 178650 18410
2007-07-03 18420 18450 18310 18350 378520 18350
2007-07-04 18360 18370 18310 18320 740580 18320
2007-07-05 18370 18460 18360 18380 513910 18380
2007-07-06 18360 18360 18250 18300 968980 18300
2007-07-09 18380 18430 18380 18390 1874410 18390
2007-07-10 18380 18390 18340 18380 140370 18380
2007-07-11 18230 18250 18170 18190 494740 18190
2007-07-12 18230 18270 18060 18110 290970 18110
2007-07-13 18300 18410 18280 18390 492800 18390
2007-07-17 18370 18390 18300 18340 276630 18340
2007-07-18 18270 18270 18090 18170 480750 18170
2007-07-19 18220 18260 18170 18240 202350 18240
2007-07-20 18290 18350 18270 18290 295850 18290
2007-07-23 18100 18130 18020 18090 488580 18090
2007-07-24 18130 18150 18040 18140 236010 18140
2007-07-25 17890 18010 17870 17990 702530 17990
2007-07-26 17960 17990 17790 17810 457110 17810
2007-07-27 17430 17500 17330 17430 1192680 17430
2007-07-30 17230 17440 17170 17420 590260 17420
2007-07-31 17430 17450 17330 17390 385540 17390
2007-08-01 17230 17270 16950 16950 951660 16950
2007-08-02 17100 17120 16780 17120 517310 17120
2007-08-03 17180 17240 17040 17140 346810 17140
2007-08-06 16800 17090 16790 17000 403460 17000
2007-08-07 17190 17190 16990 17060 299580 17060
2007-08-08 17090 17210 17060 17210 231280 17210
2007-08-09 17390 17400 17280 17320 389520 17320
2007-08-10 16950 16980 16780 16900 836560 16900
2007-08-13 16950 17070 16860 16910 273510 16910
2007-08-14 16920 16990 16880 16970 164730 16970
2007-08-15 16760 16770 16520 16550 582300 16550
2007-08-16 16340 16360 15990 16180 976520 16180
2007-08-17 16080 16140 15350 15410 1445500 15410
2007-08-20 15890 16070 15830 15870 912140 15870
2007-08-21 15900 16220 15870 15990 524730 15990
2007-08-22 15980 16080 15910 16040 435510 16040
2007-08-23 16360 16500 16340 16480 762680 16480
2007-08-24 16410 16450 16300 16360 455210 16360
2007-08-27 16600 16630 16380 16420 353970 16420
2007-08-28 16320 16470 16310 16410 223070 16410
2007-08-29 15990 16180 15940 16180 607980 16180
2007-08-30 16380 16400 16210 16300 400780 16300
2007-08-31 16410 16720 16390 16720 704470 16720
2007-09-03 16640 16700 16570 16660 338570 16660
2007-09-04 16590 16640 16510 16530 218340 16530
2007-09-05 16640 16680 16260 16280 342570 16280
2007-09-06 16110 16390 15960 16360 529090 16360
2007-09-07 16260 16340 16140 16230 217370 16230
2007-09-10 15800 15970 15750 15880 594180 15880
2007-09-11 15890 16060 15720 15950 387760 15950
2007-09-12 16070 16170 15840 15910 314210 15910
2007-09-13 16010 16060 15910 15910 217730 15910
2007-09-14 16010 16260 16000 16240 432570 16240
2007-09-18 16060 16100 15900 15950 378010 15950
2007-09-19 16350 16530 16350 16510 606250 16510
2007-09-20 16600 16620 16460 16500 342840 16500
2007-09-21 16360 16470 16360 16410 309260 16410
2007-09-25 16440 16620 16430 16570 280500 16570
2007-09-26 16520 16650 16520 16630 337850 16630
2007-09-27 16800 17070 16800 17030 586360 17030
2007-09-28 17130 17140 16950 16950 325240 16950
2007-10-01 16990 17100 16880 17010 214020 17010
2007-10-02 17280 17280 17180 17230 334970 17230
2007-10-03 17260 17400 17210 17360 448090 17360
2007-10-04 17270 17370 17240 17290 287990 17290
2007-10-05 17260 17340 17230 17290 330400 17290
2007-10-09 17370 17440 17350 17370 365530 17370
2007-10-10 17410 17450 17350 17390 329430 17390
2007-10-11 17410 17700 17360 17670 745120 17670
2007-10-12 17660 17670 17480 17520 506750 17520
2007-10-15 17630 17650 17500 17560 328230 17560
2007-10-16 17450 17500 17320 17330 336650 17330
2007-10-17 17300 17320 17000 17160 608790 17160
2007-10-18 17190 17340 17180 17300 229730 17300
2007-10-19 17140 17140 16910 17010 582480 17010
2007-10-22 16490 16660 16430 16630 674350 16630
2007-10-23 16660 16750 16620 16660 270700 16660
2007-10-24 16720 16770 16520 16550 227120 16550
2007-10-25 16600 16650 16390 16440 345880 16440
2007-10-26 16580 16700 16550 16690 249400 16690
2007-10-29 16850 16970 16830 16900 262250 16900
2007-10-30 16830 16870 16680 16850 246050 16850
2007-10-31 16790 16920 16750 16890 262140 16890
2007-11-01 16980 17080 16980 17080 494330 17080
2007-11-02 16700 16820 16680 16700 655150 16700
2007-11-05 16620 16640 16410 16490 408890 16490
2007-11-06 16330 16550 16320 16450 300520 16450
2007-11-07 16520 16540 16270 16320 380880 16320
2007-11-08 15990 16040 15820 15950 892020 15950
2007-11-09 15970 16040 15750 15760 664990 15760
2007-11-12 15420 15470 15160 15400 889080 15400
2007-11-13 15350 15430 15170 15240 552830 15240
2007-11-14 15620 15710 15540 15690 423750 15690
2007-11-15 15720 15780 15550 15560 265270 15560
2007-11-16 15360 15380 15220 15370 343180 15370
2007-11-19 15410 15490 15230 15250 326200 15250
2007-11-20 15000 15420 14940 15400 518820 15400
2007-11-21 15270 15350 14960 15000 616420 15000
2007-11-22 14840 15190 14840 15010 369440 15010
2007-11-26 15140 15490 15130 15350 658590 15350
2007-11-27 15020 15520 14990 15430 605260 15430
2007-11-28 15440 15460 15280 15340 309180 15340
2007-11-29 15690 15750 15650 15730 378550 15730
2007-11-30 15710 15940 15710 15890 409030 15890
2007-12-03 15960 16000 15770 15870 334150 15870
2007-12-04 15860 15890 15640 15640 341080 15640
2007-12-05 15600 15870 15550 15840 299390 15840
2007-12-06 16040 16100 15940 16090 349170 16090
2007-12-07 16190 16300 16110 16130 443300 16130
2007-12-10 16190 16230 16020 16080 475290 16080
2007-12-11 16210 16280 16160 16270 277730 16270
2007-12-12 15890 16160 15870 16120 383310 16120
2007-12-13 16020 16030 15690 15700 429240 15700
2007-12-14 15790 15900 15630 15730 668100 15730
2007-12-17 15620 15710 15390 15390 414910 15390
2007-12-18 15200 15490 15190 15340 517410 15340
2007-12-19 15350 15460 15220 15240 204240 15240
2007-12-20 15330 15360 15180 15180 190940 15180
2007-12-21 15240 15480 15190 15450 361330 15450
2007-12-25 15790 15830 15700 15790 266140 15790
2007-12-26 15830 15900 15760 15880 117060 15880
2007-12-27 15820 15840 15720 15780 124150 15780
2007-12-28 15580 15620 15420 15430 203400 15430


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。