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 17570 17620 17450 17450 116120 17450
2007-01-05 17530 17560 17250 17290 149290 17290
2007-01-09 17240 17520 17220 17500 211120 17500
2007-01-10 17470 17470 17090 17170 225040 17170
2007-01-11 17190 17300 17000 17080 251110 17080
2007-01-12 17280 17400 17170 17320 239590 17320
2007-01-15 17400 17510 17390 17470 101850 17470
2007-01-16 17460 17530 17420 17460 63960 17460
2007-01-17 17410 17590 17240 17520 160760 17520
2007-01-18 17480 17660 17450 17590 109570 17590
2007-01-19 17580 17620 17480 17570 85130 17570
2007-01-22 17690 17720 17650 17670 80630 17670
2007-01-23 17600 17670 17560 17650 164790 17650
2007-01-24 17740 17790 17740 17760 89930 17760
2007-01-25 17850 17870 17670 17690 115840 17690
2007-01-26 17620 17660 17550 17640 83470 17640
2007-01-29 17610 17730 17560 17700 68030 17700
2007-01-30 17750 17800 17700 17730 107920 17730
2007-01-31 17740 17750 17500 17600 148720 17600
2007-02-01 17640 17780 17590 17770 166760 17770
2007-02-02 17820 17870 17770 17810 156090 17810
2007-02-05 17800 17800 17540 17570 154370 17570
2007-02-06 17650 17670 17590 17670 96860 17670
2007-02-07 17570 17610 17440 17530 140140 17530
2007-02-08 17610 17640 17460 17510 66660 17510
2007-02-09 17570 17780 17520 17740 135660 17740
2007-02-13 17680 17870 17680 17820 102870 17820
2007-02-14 17900 18030 17900 18010 144890 18010
2007-02-15 18180 18180 18060 18140 140050 18140
2007-02-16 18070 18130 18030 18130 159180 18130
2007-02-19 18080 18220 18050 18180 103530 18180
2007-02-20 18170 18190 18070 18180 126000 18180
2007-02-21 18150 18220 18100 18200 111020 18200
2007-02-22 18280 18390 18280 18360 270350 18360
2007-02-23 18370 18490 18300 18460 114020 18460
2007-02-26 18510 18560 18390 18450 91820 18450
2007-02-27 18490 18520 18320 18380 77720 18380
2007-02-28 17640 17840 17590 17820 455130 17820
2007-03-01 17720 17810 17510 17690 396930 17690
2007-03-02 17570 17610 17410 17450 351500 17450
2007-03-05 17120 17180 16780 16870 401090 16870
2007-03-06 16900 17130 16880 17090 251750 17090
2007-03-07 17270 17270 16970 17000 226630 17000
2007-03-08 16960 17320 16920 17310 138700 17310
2007-03-09 17400 17490 17330 17410 118940 17410
2007-03-12 17560 17580 17440 17540 117100 17540
2007-03-13 17530 17540 17400 17420 105740 17420
2007-03-14 17020 17080 16860 16910 394980 16910
2007-03-15 17060 17170 16990 17070 137020 17070
2007-03-16 17000 17170 16880 17010 202400 17010
2007-03-19 16940 17270 16920 17260 199500 17260
2007-03-20 17430 17510 17390 17410 105220 17410
2007-03-22 17700 17720 17640 17640 124090 17640
2007-03-23 17750 17780 17650 17720 160460 17720
2007-03-26 17750 17780 17660 17730 70030 17730
2007-03-27 17670 17840 17640 17690 89930 17690
2007-03-28 17660 17760 17470 17560 183330 17560
2007-03-29 17440 17670 17360 17570 111350 17570
2007-03-30 17640 17710 17590 17630 54540 17630
2007-04-02 17670 17750 17310 17350 308690 17350
2007-04-03 17480 17610 17420 17550 95940 17550
2007-04-04 17750 17910 17710 17880 191610 17880
2007-04-05 17840 17850 17760 17830 125180 17830
2007-04-06 17840 17890 17750 17820 78010 17820
2007-04-09 17950 18080 17940 18070 150510 18070
2007-04-10 17970 18040 17940 17990 67290 17990
2007-04-11 18010 18050 17960 18010 51570 18010
2007-04-12 17930 17930 17780 17840 90200 17840
2007-04-13 17980 17990 17660 17680 134660 17680
2007-04-16 17860 18020 17840 17990 174360 17990
2007-04-17 18140 18140 17780 17880 123460 17880
2007-04-18 17900 18030 17850 18000 75780 18000
2007-04-19 17840 17860 17550 17690 255180 17690
2007-04-20 17800 17830 17730 17790 102790 17790
2007-04-23 17920 17990 17720 17790 105710 17790
2007-04-24 17670 17820 17630 17780 115530 17780
2007-04-25 17690 17700 17550 17590 159470 17590
2007-04-26 17680 17810 17640 17750 121530 17750
2007-04-27 17670 17850 17610 17700 145080 17700
2007-05-01 17710 17730 17520 17580 199930 17580
2007-05-02 17630 17750 17540 17740 105100 17740
2007-05-07 17940 18030 17930 18000 142240 18000
2007-05-08 17970 18040 17920 17980 116490 17980
2007-05-09 17950 18080 17940 18060 127950 18060
2007-05-10 18120 18160 18040 18080 91610 18080
2007-05-11 17880 17920 17770 17880 164170 17880
2007-05-14 18020 18100 18000 18020 106210 18020
2007-05-15 17910 17930 17820 17840 93060 17840
2007-05-16 17800 17850 17750 17850 46600 17850
2007-05-17 17940 17980 17800 17840 94390 17840
2007-05-18 17880 17890 17640 17720 102710 17720
2007-05-21 17780 17910 17730 17870 123580 17870
2007-05-22 17880 18060 17870 18010 161530 18010
2007-05-23 18070 18120 18020 18030 119870 18030
2007-05-24 18000 18080 17930 18010 132230 18010
2007-05-25 17850 17850 17700 17800 192680 17800
2007-05-28 17860 17950 17860 17900 99920 17900
2007-05-29 17850 18020 17850 17990 117060 17990
2007-05-30 17970 18040 17810 17920 84610 17920
2007-05-31 18050 18200 18020 18170 228380 18170
2007-06-01 18270 18350 18260 18290 107700 18290
2007-06-04 18400 18420 18310 18330 118400 18330
2007-06-05 18330 18410 18280 18380 78880 18380
2007-06-06 18340 18400 18320 18380 40780 18380
2007-06-07 18180 18390 18180 18390 98840 18390
2007-06-08 18190 18190 18040 18110 203510 18110
2007-06-11 18250 18260 18130 18160 68550 18160
2007-06-12 18180 18190 18070 18100 51030 18100
2007-06-13 17970 18110 17920 18060 195320 18060
2007-06-14 18150 18200 18150 18190 67330 18190
2007-06-15 18270 18340 18260 18330 110860 18330
2007-06-18 18470 18530 18440 18510 191230 18510
2007-06-19 18480 18490 18440 18470 92970 18470
2007-06-20 18510 18630 18480 18570 178170 18570
2007-06-21 18440 18620 18430 18580 102590 18580
2007-06-22 18510 18540 18430 18510 205620 18510
2007-06-25 18440 18540 18410 18420 126580 18420
2007-06-26 18420 18440 18350 18430 184010 18430
2007-06-27 18320 18330 18190 18200 139430 18200
2007-06-28 18210 18290 18210 18280 52030 18280
2007-06-29 18350 18480 18310 18440 89530 18440
2007-07-02 18470 18510 18400 18490 57950 18490
2007-07-03 18490 18500 18410 18440 177320 18440
2007-07-04 18420 18460 18400 18420 40700 18420
2007-07-05 18440 18550 18440 18480 113350 18480
2007-07-06 18450 18450 18350 18390 106480 18390
2007-07-09 18490 18530 18480 18500 255980 18500
2007-07-10 18480 18520 18460 18510 35170 18510
2007-07-11 18350 18370 18300 18320 140790 18320
2007-07-12 18370 18390 18170 18230 320470 18230
2007-07-13 18430 18540 18410 18500 334150 18500
2007-07-17 18500 18510 18440 18470 47620 18470
2007-07-18 18400 18400 18210 18270 191920 18270
2007-07-19 18360 18380 18290 18360 182980 18360
2007-07-20 18400 18480 18390 18420 129760 18420
2007-07-23 18230 18260 18150 18210 143530 18210
2007-07-24 18280 18280 18160 18260 48020 18260
2007-07-25 18020 18130 17990 18120 190710 18120
2007-07-26 18080 18110 17930 17960 99640 17960
2007-07-27 17530 17620 17430 17500 663890 17500
2007-07-30 17340 17520 17280 17520 455050 17520
2007-07-31 17530 17550 17440 17490 100330 17490
2007-08-01 17350 17380 17100 17140 240960 17140
2007-08-02 17210 17240 16900 17210 218560 17210
2007-08-03 17280 17350 17150 17220 108620 17220
2007-08-06 16950 17200 16900 17160 110960 17160
2007-08-07 17300 17300 17110 17170 70780 17170
2007-08-08 17190 17320 17170 17290 109900 17290
2007-08-09 17480 17520 17390 17410 118880 17410
2007-08-10 17050 17110 16910 16990 234910 16990
2007-08-13 17050 17190 16980 17070 73440 17070
2007-08-14 17050 17100 17000 17080 50440 17080
2007-08-15 16890 16890 16680 16700 222290 16700
2007-08-16 16450 16470 16100 16350 408850 16350
2007-08-17 16220 16250 15480 15510 550850 15510
2007-08-20 15970 16180 15940 15980 254610 15980
2007-08-21 16000 16320 15980 16140 137360 16140
2007-08-22 16090 16190 16020 16130 54560 16130
2007-08-23 16480 16570 16460 16540 214070 16540
2007-08-24 16530 16560 16420 16500 96720 16500
2007-08-27 16740 16750 16500 16520 121580 16520
2007-08-28 16430 16580 16430 16510 49960 16510
2007-08-29 16100 16230 16050 16230 149950 16230
2007-08-30 16470 16500 16310 16400 191660 16400
2007-08-31 16520 16800 16500 16790 166090 16790
2007-09-03 16750 16810 16690 16770 238980 16770
2007-09-04 16700 16750 16630 16660 122810 16660
2007-09-05 16750 16790 16360 16410 140830 16410
2007-09-06 16220 16460 16060 16460 171630 16460
2007-09-07 16380 16460 16260 16370 96820 16370
2007-09-10 15950 16080 15870 16040 203360 16040
2007-09-11 16010 16170 15840 16100 139940 16100
2007-09-12 16200 16270 15960 16050 170530 16050
2007-09-13 16140 16170 16030 16080 55760 16080
2007-09-14 16130 16370 16110 16340 99720 16340
2007-09-18 16190 16210 16020 16120 96000 16120
2007-09-19 16510 16620 16490 16600 189350 16600
2007-09-20 16750 16750 16570 16620 111000 16620
2007-09-21 16480 16580 16480 16540 57290 16540
2007-09-25 16610 16740 16560 16670 67350 16670
2007-09-26 16690 16760 16680 16740 61110 16740
2007-09-27 16910 17190 16910 17120 169050 17120
2007-09-28 17240 17260 17060 17090 67980 17090
2007-10-01 17110 17220 17000 17100 76000 17100
2007-10-02 17390 17390 17300 17350 116840 17350
2007-10-03 17380 17530 17330 17510 141840 17510
2007-10-04 17410 17480 17370 17410 82110 17410
2007-10-05 17390 17460 17350 17400 60660 17400
2007-10-09 17520 17560 17470 17470 58170 17470
2007-10-10 17540 17570 17480 17480 67780 17480
2007-10-11 17510 17830 17490 17780 330680 17780
2007-10-12 17780 17780 17610 17660 128460 17660
2007-10-15 17730 17760 17620 17690 115170 17690
2007-10-16 17570 17620 17430 17470 162460 17470
2007-10-17 17430 17430 17120 17280 343630 17280
2007-10-18 17290 17470 17290 17440 97290 17440
2007-10-19 17260 17260 17030 17110 318040 17110
2007-10-22 16610 16780 16560 16750 248420 16750
2007-10-23 16790 16860 16730 16770 213890 16770
2007-10-24 16840 16880 16640 16670 204660 16670
2007-10-25 16750 16750 16500 16600 268920 16600
2007-10-26 16690 16810 16660 16780 197910 16780
2007-10-29 16940 17090 16940 17010 70510 17010
2007-10-30 16920 16980 16800 16950 199230 16950
2007-10-31 16930 17040 16870 17040 169310 17040
2007-11-01 17130 17190 17110 17190 280970 17190
2007-11-02 16820 16940 16800 16840 144200 16840
2007-11-05 16730 16750 16530 16590 92690 16590
2007-11-06 16460 16660 16450 16570 95850 16570
2007-11-07 16650 16660 16380 16410 157060 16410
2007-11-08 16100 16160 15940 16060 392670 16060
2007-11-09 16080 16130 15860 15900 195550 15900
2007-11-12 15540 15570 15280 15490 326900 15490
2007-11-13 15450 15530 15280 15410 173280 15410
2007-11-14 15690 15800 15640 15780 217580 15780
2007-11-15 15830 15880 15680 15700 81800 15700
2007-11-16 15470 15490 15310 15480 156450 15480
2007-11-19 15490 15600 15330 15340 131600 15340
2007-11-20 15060 15520 15040 15500 293540 15500
2007-11-21 15400 15460 15050 15120 243570 15120
2007-11-22 14930 15290 14920 15160 139880 15160
2007-11-26 15260 15600 15240 15420 125180 15420
2007-11-27 15120 15600 15090 15490 120230 15490
2007-11-28 15570 15570 15370 15450 94770 15450
2007-11-29 15790 15840 15750 15800 253290 15800
2007-11-30 15820 16040 15820 15940 111140 15940
2007-12-03 16060 16100 15880 15950 113330 15950
2007-12-04 15940 15980 15730 15790 123510 15790
2007-12-05 15710 15920 15660 15910 70530 15910
2007-12-06 16140 16210 16050 16200 137040 16200
2007-12-07 16310 16410 16250 16250 134190 16250
2007-12-10 16300 16340 16130 16210 69710 16210
2007-12-11 16340 16390 16260 16350 74820 16350
2007-12-12 16000 16270 16000 16220 111930 16220
2007-12-13 16110 16140 15840 15850 157360 15850
2007-12-14 15930 15990 15730 15830 114720 15830
2007-12-17 15690 15820 15540 15550 78800 15550
2007-12-18 15350 15580 15290 15480 93050 15480
2007-12-19 15470 15560 15310 15350 94370 15350
2007-12-20 15440 15460 15300 15330 191640 15330
2007-12-21 15340 15580 15290 15550 101340 15550
2007-12-25 15870 15910 15800 15840 80770 15840
2007-12-26 15910 15960 15870 15950 72710 15950
2007-12-27 15920 15950 15830 15870 39770 15870
2007-12-28 15690 15730 15540 15590 79470 15590


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。