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
2015-01-05 95 95 93 94 605000 94
2015-01-06 90 91 89 89 1561000 89
2015-01-07 90 92 89 90 1559500 90
2015-01-08 92 93 92 93 785200 93
2015-01-09 95 97 93 94 1116000 94
2015-01-13 90 91 89 89 1184300 89
2015-01-14 89 90 88 89 714100 89
2015-01-15 90 90 88 89 665100 89
2015-01-16 88 88 86 87 737500 87
2015-01-19 89 89 86 87 569100 87
2015-01-20 87 88 86 88 231600 88
2015-01-21 87 88 87 88 214900 88
2015-01-22 89 90 89 90 255600 90
2015-01-23 91 92 90 92 703100 92
2015-01-26 92 92 90 91 371200 91
2015-01-27 89 89 87 88 746200 88
2015-01-28 88 89 88 89 389900 89
2015-01-29 87 88 87 87 656200 87
2015-01-30 87 87 86 87 388600 87
2015-02-02 88 89 87 88 755900 88
2015-02-03 88 89 88 88 728200 88
2015-02-04 91 92 90 91 1085900 91
2015-02-05 89 89 87 88 1111900 88
2015-02-06 90 90 89 90 233100 90
2015-02-09 91 92 91 91 586300 91
2015-02-10 93 93 91 92 1291600 92
2015-02-12 93 95 93 95 1068200 95
2015-02-13 96 99 96 99 1522100 99
2015-02-16 101 102 100 101 1240300 101
2015-02-17 100 100 98 98 872600 98
2015-02-18 98 99 96 98 1081000 98
2015-02-19 100 101 99 100 1285100 100
2015-02-20 100 100 99 100 410400 100
2015-02-23 101 101 97 97 1002300 97
2015-02-24 96 96 95 95 479200 95
2015-02-25 96 97 96 96 624100 96
2015-02-26 97 99 97 99 315700 99
2015-02-27 99 101 99 101 929100 101
2015-03-02 100 101 100 100 401600 100
2015-03-03 101 101 100 100 365000 100
2015-03-04 100 102 100 102 881900 102
2015-03-05 101 101 100 101 232600 101
2015-03-06 102 103 102 102 725200 102
2015-03-09 102 103 102 103 159700 103
2015-03-10 103 103 101 101 424200 101
2015-03-11 99 99 97 99 871000 99
2015-03-12 99 100 98 100 275200 100
2015-03-13 100 100 98 98 308900 98
2015-03-16 96 96 95 95 687000 95
2015-03-17 94 96 94 95 493600 95
2015-03-18 96 96 95 95 212500 95
2015-03-19 98 101 98 99 692200 99
2015-03-20 99 99 98 99 268900 99
2015-03-23 100 100 99 99 170200 99
2015-03-24 99 99 98 98 197400 98
2015-03-25 99 100 99 100 87000 100
2015-03-26 100 102 99 102 534000 102
2015-03-27 99 100 98 99 390400 99
2015-03-30 98 98 97 97 210400 97
2015-03-31 99 101 99 100 469600 100
2015-04-01 100 100 99 100 172600 100
2015-04-02 102 102 101 101 617700 101
2015-04-03 103 105 103 104 1296000 104
2015-04-06 103 104 103 103 455400 103
2015-04-07 106 107 106 106 994000 106
2015-04-08 106 108 106 107 762500 107
2015-04-09 109 110 109 109 471700 109
2015-04-10 111 111 109 110 1018200 110
2015-04-13 110 111 109 111 1121500 111
2015-04-14 111 111 110 110 685900 110
2015-04-15 112 113 112 112 1730600 112
2015-04-16 116 120 116 120 1591700 120
2015-04-17 119 121 119 120 730300 120
2015-04-20 115 115 114 115 587300 115
2015-04-21 115 115 113 113 644800 113
2015-04-22 114 115 113 114 219700 114
2015-04-23 114 117 114 117 400900 117
2015-04-24 118 119 117 118 441900 118
2015-04-27 117 119 117 119 709900 119
2015-04-28 117 117 116 116 563600 116
2015-04-30 117 117 116 117 744500 117
2015-05-01 117 117 116 117 272000 117
2015-05-07 119 119 117 117 862900 117
2015-05-08 118 118 117 117 124800 117
2015-05-11 117 117 116 116 222800 116
2015-05-12 116 117 116 117 894100 117
2015-05-13 117 119 117 118 537500 118
2015-05-14 119 119 118 118 333600 118
2015-05-15 117 118 117 117 186100 117
2015-05-18 119 120 118 120 448500 120
2015-05-19 119 120 119 119 491100 119
2015-05-20 118 119 118 118 150900 118
2015-05-21 118 118 116 116 534400 116
2015-05-22 117 118 117 117 88900 117
2015-05-25 118 119 117 118 344000 118
2015-05-26 118 119 117 118 177100 118
2015-05-27 117 119 117 118 268000 118
2015-05-28 117 119 117 117 318100 117
2015-05-29 117 117 115 115 288800 115
2015-06-01 116 116 114 116 1104300 116
2015-06-02 114 114 113 113 227100 113
2015-06-03 115 116 114 115 165300 115
2015-06-04 114 114 113 114 35300 114
2015-06-05 112 112 110 111 623100 111
2015-06-08 111 111 110 110 194300 110
2015-06-09 110 111 109 110 162600 110
2015-06-10 112 112 111 112 161300 112
2015-06-11 112 114 112 113 201700 113
2015-06-12 113 114 112 113 136900 113
2015-06-15 112 112 111 112 80100 112
2015-06-16 112 112 111 112 152000 112
2015-06-17 113 114 113 113 186800 113
2015-06-18 113 113 112 112 163100 112
2015-06-19 112 114 112 113 97800 113
2015-06-22 113 114 113 113 260100 113
2015-06-23 114 116 114 116 401500 116
2015-06-24 114 115 113 113 197400 113
2015-06-25 112 113 112 112 188600 112
2015-06-26 112 112 111 111 59100 111
2015-06-29 110 111 108 108 476400 108
2015-06-30 108 108 107 108 223000 108
2015-07-01 108 111 108 110 150000 110
2015-07-02 110 110 108 109 575500 109
2015-07-03 109 110 109 110 65800 110
2015-07-06 107 108 106 106 228800 106
2015-07-07 105 106 105 105 242800 105
2015-07-08 105 106 104 104 525000 104
2015-07-09 101 102 95 101 1063200 101
2015-07-10 102 104 101 103 254500 103
2015-07-13 105 106 105 105 230900 105
2015-07-14 107 108 107 108 168800 108
2015-07-15 109 109 108 108 99700 108
2015-07-16 109 109 107 107 131300 107
2015-07-17 108 109 108 108 108700 108
2015-07-21 106 107 106 107 174600 107
2015-07-22 106 107 106 107 42300 107
2015-07-23 106 106 105 106 130600 106
2015-07-24 105 106 104 106 130800 106
2015-07-27 103 103 102 102 316200 102
2015-07-28 100 100 99 100 384200 100
2015-07-29 100 101 100 101 172500 101
2015-07-30 104 104 103 103 107400 103
2015-07-31 104 104 102 103 87500 103
2015-08-03 101 102 101 101 89500 101
2015-08-04 100 100 99 100 96100 100
2015-08-05 100 101 99 100 68200 100
2015-08-06 100 101 100 101 78200 101
2015-08-07 99 100 99 100 114500 100
2015-08-10 100 101 100 101 31700 101
2015-08-11 101 103 101 103 173800 103
2015-08-12 100 101 100 101 33100 101
2015-08-13 101 102 100 101 36100 101
2015-08-14 100 101 99 100 117600 100
2015-08-17 100 100 99 100 109200 100
2015-08-18 100 100 99 99 39300 99
2015-08-19 99 99 98 99 326400 99
2015-08-20 98 98 96 96 203300 96
2015-08-21 96 96 94 95 442100 95
2015-08-24 90 91 87 87 819300 87
2015-08-25 83 87 83 86 806800 86
2015-08-26 88 92 86 91 410000 91
2015-08-27 92 92 90 90 253600 90
2015-08-28 94 96 94 96 349600 96
2015-08-31 97 98 96 96 228100 96
2015-09-01 99 100 96 97 457900 97
2015-09-02 95 96 94 95 206000 95
2015-09-03 95 96 94 96 129700 96
2015-09-04 95 95 92 92 260100 92
2015-09-07 92 92 90 91 83700 91
2015-09-08 90 91 90 91 44400 91
2015-09-09 93 95 93 94 97300 94
2015-09-10 91 92 91 92 41100 92
2015-09-11 94 95 94 94 94500 94
2015-09-14 94 94 93 93 96800 93
2015-09-15 94 94 93 93 94200 93
2015-09-16 94 95 94 94 16000 94
2015-09-17 96 99 96 99 263900 99
2015-09-18 97 97 95 96 126400 96
2015-09-24 91 92 91 92 157600 92
2015-09-25 91 92 91 91 31200 91
2015-09-28 94 94 92 93 25900 93
2015-09-29 92 92 90 91 152600 91
2015-09-30 92 92 90 91 128000 91
2015-10-01 92 93 92 92 51400 92
2015-10-02 92 93 91 91 58200 91
2015-10-05 91 93 91 93 125400 93
2015-10-06 95 96 94 94 173100 94
2015-10-07 96 97 95 96 138300 96
2015-10-08 97 98 97 97 118100 97
2015-10-09 98 100 98 100 426700 100
2015-10-13 100 100 99 99 267200 99
2015-10-14 98 99 98 98 72900 98
2015-10-15 100 101 99 100 272000 100
2015-10-16 102 103 102 102 198400 102
2015-10-19 102 103 101 102 173700 102
2015-10-20 101 101 99 99 123200 99
2015-10-21 101 102 101 101 62600 101
2015-10-22 100 100 98 98 108000 98
2015-10-23 100 101 100 100 49700 100
2015-10-26 102 103 102 102 90500 102
2015-10-27 100 101 99 99 71700 99
2015-10-28 98 98 97 98 86200 98
2015-10-29 99 99 98 99 64600 99
2015-10-30 98 100 98 100 73200 100
2015-11-02 99 100 98 100 32800 100
2015-11-04 103 104 103 103 352100 103
2015-11-05 102 103 102 102 35800 102
2015-11-06 102 102 101 101 18600 101
2015-11-09 102 102 101 102 50800 102
2015-11-10 101 102 101 101 28600 101
2015-11-11 101 101 99 100 149600 100
2015-11-12 99 100 99 100 39500 100
2015-11-13 98 98 97 97 69000 97
2015-11-16 96 96 95 96 71100 96
2015-11-17 98 100 98 99 94700 99
2015-11-18 103 104 102 102 298700 102
2015-11-19 103 105 103 105 616400 105
2015-11-20 104 105 103 104 135900 104
2015-11-24 104 105 104 104 114500 104
2015-11-25 101 103 101 102 86700 102
2015-11-26 103 105 103 104 60800 104
2015-11-27 104 104 103 103 58600 103
2015-11-30 102 103 102 102 33900 102
2015-12-01 102 103 101 102 111100 102
2015-12-02 103 103 101 101 80300 101
2015-12-03 101 101 99 100 266900 100
2015-12-04 100 101 99 101 41800 101
2015-12-07 99 99 97 98 205100 98
2015-12-08 96 96 95 95 477100 95
2015-12-09 95 95 93 94 191300 94
2015-12-10 95 95 93 94 95000 94
2015-12-11 93 95 93 93 88100 93
2015-12-14 93 93 92 93 248500 93
2015-12-15 91 92 90 90 226900 90
2015-12-16 92 93 92 93 136600 93
2015-12-17 93 94 93 93 88500 93
2015-12-18 91 93 91 92 129500 92
2015-12-21 91 92 90 92 158800 92
2015-12-22 90 91 90 90 1162800 90
2015-12-24 92 94 92 93 183500 93
2015-12-25 93 93 92 92 190400 92
2015-12-28 93 93 91 91 71900 91
2015-12-29 91 92 90 91 375700 91
2015-12-30 91 91 90 90 127500 90


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。