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
2007-08-10 2580 2585 2570 2570 213680 2570
2007-08-13 2600 2600 2585 2590 48070 2590
2007-08-14 2575 2575 2560 2570 86850 2570
2007-08-15 2560 2560 2535 2540 45000 2540
2007-08-16 2530 2535 2495 2515 23210 2515
2007-08-17 2410 2410 2365 2375 70470 2375
2007-08-20 2440 2455 2405 2450 32430 2450
2007-08-21 2455 2470 2420 2465 19540 2465
2007-08-22 2445 2445 2430 2435 18590 2435
2007-08-23 2490 2500 2480 2485 35030 2485
2007-08-24 2495 2500 2485 2485 35380 2485
2007-08-27 2540 2540 2510 2530 26990 2530
2007-08-28 2510 2515 2490 2500 20020 2500
2007-08-29 2465 2475 2455 2470 23920 2470
2007-08-30 2515 2515 2490 2495 18540 2495
2007-08-31 2515 2530 2505 2530 22860 2530
2007-09-03 2540 2540 2525 2540 10600 2540
2007-09-04 2535 2540 2525 2540 15900 2540
2007-09-05 2580 2580 2550 2560 17390 2560
2007-09-06 2545 2570 2535 2570 17060 2570
2007-09-07 2615 2615 2590 2600 143910 2600
2007-09-10 2575 2585 2560 2580 90250 2580
2007-09-11 2600 2605 2590 2605 65280 2605
2007-09-12 2640 2650 2630 2650 103120 2650
2007-09-13 2645 2650 2625 2630 122310 2630
2007-09-14 2630 2645 2630 2640 45580 2640
2007-09-18 2680 2685 2670 2685 71560 2685
2007-09-19 2700 2735 2695 2730 112890 2730
2007-09-20 2730 2730 2695 2730 93080 2730
2007-09-21 2750 2760 2745 2760 163510 2760
2007-09-25 2750 2755 2715 2720 144340 2720
2007-09-26 2710 2740 2705 2735 74440 2735
2007-09-27 2740 2745 2730 2735 73610 2735
2007-09-28 2755 2770 2750 2760 93430 2760
2007-10-01 2795 2805 2785 2805 133100 2805
2007-10-02 2830 2830 2770 2780 147290 2780
2007-10-03 2720 2780 2720 2775 113470 2775
2007-10-04 2755 2770 2740 2750 58890 2750
2007-10-05 2775 2795 2760 2795 35050 2795
2007-10-09 2795 2795 2760 2785 49350 2785
2007-10-10 2790 2835 2790 2835 115210 2835
2007-10-11 2835 2845 2825 2845 54240 2845
2007-10-12 2870 2875 2850 2860 135110 2860
2007-10-15 2875 2895 2865 2895 88940 2895
2007-10-16 2915 2920 2885 2905 235940 2905
2007-10-17 2910 2915 2855 2875 216610 2875
2007-10-18 2860 2875 2840 2870 90050 2870
2007-10-19 2895 2895 2855 2860 96410 2860
2007-10-22 2835 2840 2770 2830 156700 2830
2007-10-23 2800 2825 2800 2820 56300 2820
2007-10-24 2835 2845 2815 2820 87280 2820
2007-10-25 2830 2840 2825 2840 44470 2840
2007-10-26 2870 2905 2865 2905 114130 2905
2007-10-29 2965 2965 2935 2960 109450 2960
2007-10-30 2970 2980 2905 2945 155160 2945
2007-10-31 2920 2945 2910 2940 100110 2940
2007-11-01 3000 3020 2985 3010 264330 3010
2007-11-02 2965 2985 2955 2975 261450 2975
2007-11-05 3010 3030 2995 3000 130770 3000
2007-11-06 3020 3050 3000 3050 147400 3050
2007-11-07 3110 3150 3100 3130 592380 3130
2007-11-08 3060 3110 3030 3090 577140 3090
2007-11-09 3090 3110 3060 3060 272850 3060
2007-11-12 3000 3020 2930 2945 378680 2945
2007-11-13 2800 2870 2800 2850 320540 2850
2007-11-14 2875 2935 2865 2930 121000 2930
2007-11-15 2960 2985 2950 2960 103660 2960
2007-11-16 2815 2875 2810 2845 231760 2845
2007-11-19 2860 2875 2780 2810 126540 2810
2007-11-20 2780 2790 2720 2775 288440 2775
2007-11-21 2850 2850 2810 2810 125890 2810
2007-11-22 2840 2890 2805 2890 232970 2890
2007-11-26 2950 2955 2930 2940 116100 2940
2007-11-27 2900 2950 2885 2950 81300 2950
2007-11-28 2905 2910 2850 2850 187880 2850
2007-11-29 2845 2880 2845 2870 157380 2870
2007-11-30 2850 2870 2830 2870 62250 2870
2007-12-03 2815 2845 2810 2845 97350 2845
2007-12-04 2855 2865 2835 2860 77680 2860
2007-12-05 2885 2885 2865 2875 73330 2875
2007-12-06 2870 2875 2845 2860 111410 2860
2007-12-07 2890 2905 2880 2880 115950 2880
2007-12-10 2880 2895 2865 2880 65920 2880
2007-12-11 2915 2925 2905 2915 107200 2915
2007-12-12 2880 2910 2880 2905 94920 2905
2007-12-13 2935 2950 2935 2940 109780 2940
2007-12-14 2910 2945 2910 2940 77270 2940
2007-12-17 2945 2945 2910 2910 66900 2910
2007-12-18 2930 2945 2925 2940 134220 2940
2007-12-19 2960 2970 2955 2965 139370 2965
2007-12-20 2960 2970 2955 2960 79680 2960
2007-12-21 2945 2960 2945 2960 80100 2960
2007-12-25 3020 3030 2985 2990 191160 2990
2007-12-26 3000 3050 3000 3050 151090 3050
2007-12-27 3080 3100 3070 3090 315290 3090
2007-12-28 3090 3100 3080 3100 152870 3100


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。