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 17290 17360 17040 17220 1780 17220
2007-01-05 17230 17230 16960 17060 610 17060
2007-01-09 16950 17140 16950 17140 560 17140
2007-01-10 17150 17150 16850 16940 1170 16940
2007-01-11 17030 17030 16700 16830 1110 16830
2007-01-12 16900 17370 16870 16990 720 16990
2007-01-15 17170 17250 17130 17220 360 17220
2007-01-16 17110 17220 17100 17100 400 17100
2007-01-17 17030 17300 17000 17300 750 17300
2007-01-18 17290 17340 17190 17270 1230 17270
2007-01-19 17170 17320 17170 17170 480 17170
2007-01-22 17390 17410 17300 17320 880 17320
2007-01-23 17510 17510 17330 17410 1960 17410
2007-01-24 17370 17490 17370 17430 630 17430
2007-01-25 17500 17520 17420 17420 430 17420
2007-01-26 17490 17500 17300 17500 5950 17500
2007-01-29 17550 17570 17420 17470 2860 17470
2007-01-30 17670 17700 17580 17660 2170 17660
2007-01-31 17640 17640 17450 17450 2010 17450
2007-02-01 17260 17500 17260 17500 1760 17500
2007-02-02 17700 17770 17590 17640 1310 17640
2007-02-05 17530 17700 17400 17520 5990 17520
2007-02-06 17630 17630 17490 17610 3790 17610
2007-02-07 17400 17560 17310 17310 450 17310
2007-02-08 17510 17540 17380 17390 1980 17390
2007-02-09 17390 17580 17340 17580 1070 17580
2007-02-13 17570 17660 17570 17650 800 17650
2007-02-14 17720 17830 17710 17830 610 17830
2007-02-15 18280 18280 17910 17950 9250 17950
2007-02-16 18050 18050 17960 17960 1640 17960
2007-02-19 17990 18080 17980 18020 1620 18020
2007-02-20 18040 18060 17900 18060 2550 18060
2007-02-21 18130 18150 18030 18140 1330 18140
2007-02-22 18150 18280 18130 18160 1620 18160
2007-02-23 18240 18380 18210 18370 1020 18370
2007-02-26 18460 18510 18360 18430 670 18430
2007-02-27 18420 18450 18210 18360 2830 18360
2007-02-28 17480 17960 17460 17890 3310 17890
2007-03-01 17910 17950 17610 17800 1190 17800
2007-03-02 17780 17780 17520 17700 1050 17700
2007-03-05 17400 17460 17210 17240 1580 17240
2007-03-06 17050 17140 17000 17140 3090 17140
2007-03-07 17150 17200 16900 17030 4910 17030
2007-03-08 16990 17150 16910 17150 800 17150
2007-03-09 17350 17350 17200 17250 970 17250
2007-03-12 17440 17480 17370 17370 450 17370
2007-03-13 17460 17460 17300 17300 1100 17300
2007-03-14 16900 17460 16750 16840 3510 16840
2007-03-15 17040 17050 16900 17050 1180 17050
2007-03-16 17100 17100 16800 16900 1290 16900
2007-03-19 16770 17080 16770 17080 1200 17080
2007-03-20 17120 17350 17120 17300 1590 17300
2007-03-22 17650 17670 17510 17550 990 17550
2007-03-23 17750 17750 17500 17560 950 17560
2007-03-26 17820 17820 17620 17620 2090 17620
2007-03-27 17620 17700 17580 17700 1120 17700
2007-03-28 17700 17770 17450 17450 1810 17450
2007-03-29 17630 17630 17290 17500 2440 17500
2007-03-30 17680 17680 17370 17370 5030 17370
2007-04-02 17490 17590 17230 17230 970 17230
2007-04-03 17350 17350 17320 17330 60 17330
2007-04-04 17530 17660 17530 17660 370 17660
2007-04-05 17660 17680 17410 17580 520 17580
2007-04-06 17660 17680 17660 17670 390 17670
2007-04-09 17680 17800 17680 17790 880 17790
2007-04-10 17790 17900 17690 17880 1080 17880
2007-04-11 17780 17820 17640 17820 820 17820
2007-04-12 17770 17780 17610 17740 360 17740
2007-04-13 17800 17800 17500 17580 670 17580
2007-04-16 17610 17790 17610 17790 150 17790
2007-04-17 17920 17920 17600 17600 890 17600
2007-04-18 17600 17770 17600 17770 600 17770
2007-04-19 17750 17750 17410 17530 660 17530
2007-04-20 17580 17620 17550 17620 200 17620
2007-04-23 17820 17820 17620 17650 1590 17650
2007-04-24 17410 17650 17410 17550 1330 17550
2007-04-25 17550 17550 17430 17430 330 17430
2007-04-26 17640 17640 17520 17640 1100 17640
2007-04-27 17500 17500 17500 17500 10 17500
2007-05-01 17520 17520 17360 17490 1470 17490
2007-05-02 17490 17600 17480 17600 680 17600
2007-05-07 17660 17780 17660 17780 1620 17780
2007-05-08 17800 17800 17680 17680 660 17680
2007-05-09 17640 17800 17640 17790 1310 17790
2007-05-10 17790 17860 17700 17790 280 17790
2007-05-11 17650 17740 17550 17710 890 17710
2007-05-14 17740 17900 17740 17880 830 17880
2007-05-15 17750 17750 17520 17650 350 17650
2007-05-16 17660 17660 17600 17620 210 17620
2007-05-17 17700 17700 17600 17600 1000 17600
2007-05-18 17680 17680 17450 17570 240 17570
2007-05-21 17550 17650 17550 17640 120 17640
2007-05-22 17640 17750 17640 17750 1540 17750
2007-05-23 17800 17820 17740 17780 840 17780
2007-05-24 17780 17870 17690 17870 1130 17870
2007-05-25 17630 17680 17530 17570 1320 17570
2007-05-28 17720 17730 17600 17600 290 17600
2007-05-29 17560 17730 17560 17670 230 17670
2007-05-30 17660 17740 17510 17510 380 17510
2007-05-31 17760 17820 17650 17740 2460 17740
2007-06-01 18000 18000 17900 17910 2650 17910
2007-06-04 18020 18190 17960 18000 620 18000
2007-06-05 17980 18050 17980 18050 240 18050
2007-06-06 17920 18000 17920 17990 590 17990
2007-06-07 17810 17970 17810 17970 330 17970
2007-06-08 17870 17870 17790 17860 350 17860
2007-06-11 17850 18000 17800 17800 2080 17800
2007-06-12 17990 17990 17800 17860 1210 17860
2007-06-13 17760 17810 17710 17810 430 17810
2007-06-14 17980 17980 17850 17870 170 17870
2007-06-15 17930 18130 17860 18130 1040 18130
2007-06-18 18100 18220 18100 18110 1310 18110
2007-06-19 18150 18150 18050 18050 310 18050
2007-06-20 18150 18290 18080 18200 1050 18200
2007-06-21 18100 18200 18060 18190 230 18190
2007-06-22 18190 18220 18150 18220 1080 18220
2007-06-25 18170 18180 18140 18180 470 18180
2007-06-26 18160 18160 18000 18100 690 18100
2007-06-27 17930 18040 17900 17970 510 17970
2007-06-28 18010 18010 17900 17940 410 17940
2007-06-29 18030 18190 18030 18090 2070 18090
2007-07-02 18070 18150 18070 18150 970 18150
2007-07-03 18200 18200 18100 18110 570 18110
2007-07-04 18200 18200 18200 18200 730 18200
2007-07-05 18230 18250 18200 18250 290 18250
2007-07-06 18240 18240 18100 18100 110 18100
2007-07-09 18240 18350 18240 18250 2150 18250
2007-07-10 18250 18250 18210 18210 600 18210
2007-07-11 18010 18090 18010 18090 790 18090
2007-07-12 18100 18230 17990 18120 820 18120
2007-07-13 18250 18250 18150 18150 810 18150
2007-07-17 18290 18290 18170 18170 240 18170
2007-07-18 18280 18280 18080 18160 3140 18160
2007-07-19 18160 18190 18100 18190 190 18190
2007-07-20 18110 18300 18110 18240 2070 18240
2007-07-23 18010 18040 17900 17900 2640 17900
2007-07-24 18100 18100 17950 18000 1000 18000
2007-07-25 17660 17960 17660 17960 1120 17960
2007-07-26 17800 17920 17770 17850 770 17850
2007-07-27 17350 17500 17300 17420 2890 17420
2007-07-30 17200 17500 17160 17480 1620 17480
2007-07-31 17470 17520 17400 17430 2200 17430
2007-08-01 17370 17370 17200 17200 1110 17200
2007-08-02 17330 17330 16970 17190 6570 17190
2007-08-03 17350 17350 17200 17260 550 17260
2007-08-06 17090 17200 17000 17200 2010 17200
2007-08-07 17260 17290 17160 17250 1700 17250
2007-08-08 17300 17350 17300 17350 1600 17350
2007-08-09 17450 17450 17300 17310 800 17310
2007-08-10 17150 17150 16790 16900 2360 16900
2007-08-13 16830 17080 16830 16900 790 16900
2007-08-14 16820 16880 16820 16870 940 16870
2007-08-15 16800 16800 16550 16600 6910 16600
2007-08-16 16170 16220 15950 16100 5660 16100
2007-08-17 16170 16170 15440 15440 4010 15440
2007-08-20 16040 16070 15800 15900 6940 15900
2007-08-21 16000 16170 15810 16050 1270 16050
2007-08-22 16030 16030 15950 15960 530 15960
2007-08-23 16250 16400 16250 16300 990 16300
2007-08-24 16480 16620 16300 16440 1430 16440
2007-08-27 16640 16640 16410 16500 580 16500
2007-08-28 16410 16530 16340 16500 550 16500
2007-08-29 15910 16150 15910 16120 1500 16120
2007-08-30 16470 16470 16290 16310 530 16310
2007-08-31 16420 16600 16340 16600 1230 16600
2007-09-03 16700 16700 16560 16560 1850 16560
2007-09-04 16530 16530 16450 16500 330 16500
2007-09-05 16450 16560 16250 16290 2070 16290
2007-09-06 16020 16190 16000 16160 540 16160
2007-09-07 16270 16300 16140 16200 580 16200
2007-09-10 15600 15920 15600 15920 3580 15920
2007-09-11 15850 15960 15620 15960 1690 15960
2007-09-12 15950 16070 15720 16070 2880 16070
2007-09-13 15900 16020 15870 15920 450 15920
2007-09-14 16080 16180 16080 16180 330 16180
2007-09-18 16150 16150 15900 15900 540 15900
2007-09-19 16470 16470 16320 16330 1620 16330
2007-09-20 16210 16430 16210 16400 3960 16400
2007-09-21 16200 16290 16160 16180 3580 16180
2007-09-25 16470 16470 16300 16390 1490 16390
2007-09-26 16410 16450 16400 16430 180 16430
2007-09-27 16510 16830 16510 16830 1440 16830
2007-09-28 16790 16980 16700 16710 630 16710
2007-10-01 16530 16870 16530 16660 3200 16660
2007-10-02 17000 17050 16930 16940 810 16940
2007-10-03 16920 17180 16920 17070 930 17070
2007-10-04 16970 17120 16970 17090 840 17090
2007-10-05 17120 17120 17090 17090 40 17090
2007-10-09 17250 17270 17050 17050 610 17050
2007-10-10 17170 17200 17140 17140 370 17140
2007-10-11 17110 17460 17110 17400 3070 17400
2007-10-12 17270 17370 17230 17260 610 17260
2007-10-15 17260 17440 17260 17350 350 17350
2007-10-16 17170 17230 17030 17130 280 17130
2007-10-17 16960 17050 16840 16890 3830 16890
2007-10-18 16870 17100 16870 17100 3150 17100
2007-10-19 16800 16860 16770 16780 1310 16780
2007-10-22 16190 16460 16190 16460 2230 16460
2007-10-23 16600 16680 16460 16550 1950 16550
2007-10-24 16680 16680 16300 16400 2250 16400
2007-10-25 16470 16470 16300 16310 410 16310
2007-10-26 16330 16500 16330 16410 960 16410
2007-10-29 16560 16780 16560 16670 1640 16670
2007-10-30 16730 16730 16500 16600 790 16600
2007-10-31 16550 16710 16550 16700 14130 16700
2007-11-01 16770 16810 16680 16810 670 16810
2007-11-02 16430 16600 16430 16500 1690 16500
2007-11-05 16370 16550 16300 16350 1880 16350
2007-11-06 16300 16410 16250 16410 1790 16410
2007-11-07 16460 16460 16250 16290 420 16290
2007-11-08 16000 16070 15890 15990 5040 15990
2007-11-09 16000 16100 15800 15890 7140 15890
2007-11-12 15590 15590 15200 15360 6050 15360
2007-11-13 15450 15450 15200 15350 2780 15350
2007-11-14 15630 15630 15450 15600 2730 15600
2007-11-15 15690 15700 15500 15500 1100 15500
2007-11-16 15330 15350 15150 15310 2400 15310
2007-11-19 15250 15470 15200 15200 1330 15200
2007-11-20 15000 15370 14700 15370 1820 15370
2007-11-21 15270 15270 15000 15060 1200 15060
2007-11-22 14670 15050 14670 14960 2950 14960
2007-11-26 15150 15380 15150 15160 1410 15160
2007-11-27 14960 15330 14960 15260 1760 15260
2007-11-28 15370 15370 15230 15230 340 15230
2007-11-29 15540 15600 15460 15570 4970 15570
2007-11-30 15600 15790 15560 15730 3840 15730
2007-12-03 15750 15830 15630 15630 1800 15630
2007-12-04 15650 15690 15530 15540 510 15540
2007-12-05 15610 15700 15500 15510 1920 15510
2007-12-06 15850 15940 15760 15910 2010 15910
2007-12-07 16110 16140 15970 16010 1630 16010
2007-12-10 16090 16090 15750 16000 1100 16000
2007-12-11 16000 16080 15980 16050 790 16050
2007-12-12 15680 16050 15680 16040 510 16040
2007-12-13 16000 16000 15750 15750 2940 15750
2007-12-14 15700 15710 15600 15670 1140 15670
2007-12-17 15600 15600 15370 15530 410 15530
2007-12-18 15270 15530 15230 15230 2430 15230
2007-12-19 15240 15300 15200 15300 680 15300
2007-12-20 15380 15380 15150 15210 760 15210
2007-12-21 15210 15390 15110 15390 460 15390
2007-12-25 15650 15730 15540 15730 360 15730
2007-12-26 15680 15770 15600 15770 390 15770
2007-12-27 15660 15750 15640 15640 300 15640
2007-12-28 15500 15640 15500 15550 360 15550


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。