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
2014-01-06 1615 1615 1582 1599 371480 1599
2014-01-07 1600 1601 1578 1578 227460 1578
2014-01-08 1589 1589 1564 1573 176180 1573
2014-01-09 1578 1578 1559 1570 230060 1570
2014-01-10 1571 1584 1561 1573 170320 1573
2014-01-14 1560 1567 1555 1562 139220 1562
2014-01-15 1572 1580 1569 1580 76180 1580
2014-01-16 1587 1587 1575 1582 134680 1582
2014-01-17 1592 1606 1589 1593 430400 1593
2014-01-20 1598 1600 1586 1597 96220 1597
2014-01-21 1595 1599 1587 1591 147980 1591
2014-01-22 1598 1604 1591 1600 223270 1600
2014-01-23 1602 1602 1589 1591 111010 1591
2014-01-24 1582 1583 1564 1571 169170 1571
2014-01-27 1551 1568 1538 1562 270650 1562
2014-01-28 1569 1571 1556 1563 112040 1563
2014-01-29 1574 1597 1574 1595 137860 1595
2014-01-30 1575 1594 1571 1580 201390 1580
2014-01-31 1591 1599 1583 1592 171970 1592
2014-02-03 1586 1586 1569 1569 248860 1569
2014-02-04 1525 1552 1517 1538 266600 1538
2014-02-05 1560 1560 1542 1542 166520 1542
2014-02-06 1536 1546 1528 1533 137390 1533
2014-02-07 1537 1555 1532 1546 277150 1546
2014-02-10 1555 1555 1540 1546 144940 1546
2014-02-12 1558 1565 1550 1553 185050 1553
2014-02-13 1549 1552 1538 1538 127250 1538
2014-02-14 1541 1550 1526 1536 187460 1536
2014-02-17 1539 1554 1536 1550 119770 1550
2014-02-18 1551 1559 1548 1550 198870 1550
2014-02-19 1555 1564 1555 1560 108410 1560
2014-02-20 1563 1570 1554 1565 154870 1565
2014-02-21 1566 1575 1565 1575 104550 1575
2014-02-24 1580 1583 1564 1571 274130 1571
2014-02-25 1573 1582 1570 1580 122630 1580
2014-02-26 1580 1590 1579 1585 266740 1585
2014-02-27 1591 1596 1582 1595 226870 1595
2014-02-28 1591 1593 1576 1583 256700 1583
2014-03-03 1588 1591 1578 1590 204780 1590
2014-03-04 1573 1579 1573 1577 185240 1577
2014-03-05 1583 1585 1575 1577 118050 1577
2014-03-06 1577 1583 1567 1579 131550 1579
2014-03-07 1579 1589 1576 1582 151440 1582
2014-03-10 1580 1584 1567 1578 110820 1578
2014-03-11 1581 1582 1575 1582 102200 1582
2014-03-12 1570 1571 1552 1552 243870 1552
2014-03-13 1559 1562 1551 1562 157280 1562
2014-03-14 1551 1555 1543 1545 161730 1545
2014-03-17 1544 1551 1541 1551 196640 1551
2014-03-18 1560 1564 1546 1550 73180 1550
2014-03-19 1559 1559 1544 1546 108600 1546
2014-03-20 1546 1546 1535 1536 215220 1536
2014-03-24 1528 1557 1528 1554 210980 1554
2014-03-25 1547 1559 1538 1547 174120 1547
2014-03-26 1548 1557 1548 1555 186530 1555
2014-03-27 1554 1569 1550 1569 93590 1569
2014-03-28 1567 1583 1553 1572 164820 1572
2014-03-31 1590 1590 1547 1559 266060 1559
2014-04-01 1569 1575 1560 1567 166810 1567
2014-04-02 1573 1583 1572 1575 154230 1575
2014-04-03 1580 1589 1576 1582 205510 1582
2014-04-04 1577 1577 1562 1563 235490 1563
2014-04-07 1572 1586 1572 1578 145450 1578
2014-04-08 1575 1575 1556 1560 205450 1560
2014-04-09 1552 1561 1547 1551 175580 1551
2014-04-10 1563 1571 1557 1562 90860 1562
2014-04-11 1549 1559 1544 1549 238970 1549
2014-04-14 1546 1559 1542 1557 66800 1557
2014-04-15 1562 1562 1552 1553 138220 1553
2014-04-16 1553 1564 1553 1564 119630 1564
2014-04-17 1563 1570 1563 1567 86850 1567
2014-04-18 1569 1584 1569 1584 178940 1584
2014-04-21 1579 1579 1573 1573 76020 1573
2014-04-22 1580 1585 1574 1582 78540 1582
2014-04-23 1580 1581 1575 1578 85170 1578
2014-04-24 1579 1582 1578 1582 94790 1582
2014-04-25 1576 1583 1575 1581 129120 1581
2014-04-28 1580 1584 1578 1582 85910 1582
2014-04-30 1582 1588 1582 1588 149910 1588
2014-05-01 1590 1595 1590 1590 181380 1590
2014-05-02 1595 1598 1588 1592 371780 1592
2014-05-07 1573 1589 1570 1579 121250 1579
2014-05-08 1588 1588 1572 1583 83260 1583
2014-05-09 1580 1584 1579 1580 106110 1580
2014-05-12 1585 1588 1582 1586 198120 1586
2014-05-13 1587 1597 1585 1597 49880 1597
2014-05-14 1589 1600 1587 1590 99300 1590
2014-05-15 1591 1594 1586 1594 47240 1594
2014-05-16 1598 1599 1590 1599 70750 1599
2014-05-19 1599 1603 1592 1594 77340 1594
2014-05-20 1592 1598 1590 1595 63510 1595
2014-05-21 1590 1599 1590 1599 127860 1599
2014-05-22 1599 1606 1599 1603 100800 1603
2014-05-23 1607 1609 1605 1607 77200 1607
2014-05-26 1603 1610 1603 1608 81350 1608
2014-05-27 1608 1626 1605 1620 222770 1620
2014-05-28 1625 1639 1625 1635 218160 1635
2014-05-29 1640 1642 1627 1637 211290 1637
2014-05-30 1635 1646 1635 1643 190070 1643
2014-06-02 1647 1655 1645 1651 172220 1651
2014-06-03 1661 1661 1654 1658 411910 1658
2014-06-04 1654 1657 1638 1642 163230 1642
2014-06-05 1645 1648 1623 1623 177350 1623
2014-06-06 1637 1645 1635 1642 105280 1642
2014-06-09 1648 1653 1644 1649 75570 1649
2014-06-10 1651 1652 1635 1639 174400 1639
2014-06-11 1639 1651 1633 1651 65810 1651
2014-06-12 1649 1653 1641 1648 55720 1648
2014-06-13 1648 1665 1648 1664 85310 1664
2014-06-16 1661 1667 1660 1667 76860 1667
2014-06-17 1658 1666 1657 1660 110460 1660
2014-06-18 1664 1674 1663 1674 99010 1674
2014-06-19 1677 1678 1668 1674 191550 1674
2014-06-20 1680 1707 1677 1705 445450 1705
2014-06-23 1699 1703 1681 1685 199810 1685
2014-06-24 1682 1690 1675 1677 132020 1677
2014-06-25 1676 1680 1675 1678 95920 1678
2014-06-26 1682 1687 1675 1675 93060 1675
2014-06-27 1682 1689 1675 1680 128630 1680
2014-06-30 1688 1698 1682 1694 92200 1694
2014-07-01 1698 1701 1689 1694 143210 1694
2014-07-02 1699 1703 1696 1700 137460 1700
2014-07-03 1702 1706 1694 1699 168220 1699
2014-07-04 1702 1704 1688 1690 134930 1690
2014-07-07 1690 1695 1685 1694 53790 1694
2014-07-08 1688 1690 1685 1686 75410 1686
2014-07-09 1686 1689 1681 1687 69870 1687
2014-07-10 1690 1696 1682 1685 86530 1685
2014-07-11 1689 1689 1679 1682 119390 1682
2014-07-14 1680 1682 1678 1679 76930 1679
2014-07-15 1685 1700 1685 1700 132820 1700
2014-07-16 1702 1705 1698 1705 55990 1705
2014-07-17 1708 1708 1695 1699 157030 1699
2014-07-18 1691 1718 1686 1715 156500 1715
2014-07-22 1715 1720 1707 1714 78060 1714
2014-07-23 1713 1713 1708 1710 54260 1710
2014-07-24 1713 1713 1705 1709 77820 1709
2014-07-25 1715 1715 1702 1705 172440 1705
2014-07-28 1705 1707 1700 1701 186210 1701
2014-07-29 1701 1707 1701 1703 73060 1703
2014-07-30 1703 1718 1703 1717 128390 1717
2014-07-31 1718 1722 1711 1720 98960 1720
2014-08-01 1707 1721 1707 1716 100930 1716
2014-08-04 1719 1724 1715 1722 107070 1722
2014-08-05 1725 1729 1722 1728 62420 1728
2014-08-06 1710 1714 1701 1702 64510 1702
2014-08-07 1700 1702 1675 1681 282460 1681
2014-08-08 1677 1686 1666 1674 213730 1674
2014-08-11 1684 1702 1683 1691 206320 1691
2014-08-12 1693 1705 1693 1693 161080 1693
2014-08-13 1694 1700 1688 1699 92340 1699
2014-08-14 1696 1711 1696 1710 76320 1710
2014-08-15 1714 1716 1711 1714 76090 1714
2014-08-18 1721 1727 1718 1721 116730 1721
2014-08-19 1727 1730 1722 1727 63130 1727
2014-08-20 1721 1727 1721 1723 73500 1723
2014-08-21 1726 1733 1726 1730 120680 1730
2014-08-22 1735 1743 1734 1743 122310 1743
2014-08-25 1742 1744 1734 1739 96310 1739
2014-08-26 1735 1739 1731 1732 93540 1732
2014-08-27 1735 1744 1732 1744 85470 1744
2014-08-28 1737 1743 1733 1738 144950 1738
2014-08-29 1738 1745 1734 1739 102900 1739
2014-09-01 1738 1744 1736 1739 99470 1739
2014-09-02 1740 1750 1739 1743 101000 1743
2014-09-03 1745 1748 1738 1744 171250 1744
2014-09-04 1744 1745 1736 1739 61330 1739
2014-09-05 1746 1746 1726 1730 215960 1730
2014-09-08 1730 1735 1725 1729 82730 1729
2014-09-09 1730 1734 1720 1724 66920 1724
2014-09-10 1723 1736 1715 1736 217280 1736
2014-09-11 1740 1741 1730 1732 135410 1732
2014-09-12 1733 1737 1730 1731 49150 1731
2014-09-16 1732 1736 1728 1734 131440 1734
2014-09-17 1730 1737 1724 1726 72480 1726
2014-09-18 1734 1737 1726 1736 82980 1736
2014-09-19 1730 1740 1723 1740 158700 1740
2014-09-22 1744 1754 1740 1754 165610 1754
2014-09-24 1751 1752 1732 1740 210820 1740
2014-09-25 1740 1750 1738 1750 129380 1750
2014-09-26 1740 1750 1739 1749 111190 1749
2014-09-29 1754 1765 1750 1765 107040 1765
2014-09-30 1753 1769 1753 1759 177630 1759
2014-10-01 1770 1772 1758 1761 110890 1761
2014-10-02 1754 1756 1736 1737 119310 1737
2014-10-03 1743 1747 1728 1742 140580 1742
2014-10-06 1751 1760 1742 1754 106220 1754
2014-10-07 1750 1754 1744 1744 66280 1744
2014-10-08 1729 1736 1726 1733 56080 1733
2014-10-09 1740 1747 1729 1729 64110 1729
2014-10-10 1720 1735 1706 1735 86730 1735
2014-10-14 1723 1729 1717 1722 68900 1722
2014-10-15 1723 1731 1722 1728 57830 1728
2014-10-16 1711 1725 1705 1725 100220 1725
2014-10-17 1717 1719 1701 1702 84630 1702
2014-10-20 1712 1738 1711 1738 90650 1738
2014-10-21 1738 1741 1724 1726 48990 1726
2014-10-22 1740 1741 1721 1728 54720 1728
2014-10-23 1730 1738 1726 1737 41780 1737
2014-10-24 1748 1748 1730 1734 37060 1734
2014-10-27 1739 1746 1738 1746 60830 1746
2014-10-28 1745 1749 1738 1746 43170 1746
2014-10-29 1748 1754 1746 1750 190420 1750
2014-10-30 1748 1760 1746 1760 137300 1760
2014-10-31 1762 1810 1760 1801 379150 1801
2014-11-04 1908 1919 1838 1838 622170 1838
2014-11-05 1817 1831 1806 1826 360260 1826
2014-11-06 1810 1810 1768 1780 311690 1780
2014-11-07 1795 1800 1777 1783 193370 1783
2014-11-10 1787 1805 1785 1802 238170 1802
2014-11-11 1790 1809 1790 1801 507170 1801
2014-11-12 1809 1817 1805 1813 373980 1813
2014-11-13 1815 1828 1814 1828 117950 1828
2014-11-14 1830 1844 1821 1844 174160 1844
2014-11-17 1848 1848 1829 1837 186540 1837
2014-11-18 1845 1855 1840 1847 174590 1847
2014-11-19 1854 1862 1843 1856 99400 1856
2014-11-20 1870 1895 1870 1886 163290 1886
2014-11-21 1882 1894 1878 1893 174880 1893
2014-11-25 1909 1915 1897 1901 149300 1901
2014-11-26 1902 1914 1899 1908 202540 1908
2014-11-27 1908 1920 1905 1910 257550 1910
2014-11-28 1910 1938 1910 1929 194040 1929
2014-12-01 1936 1978 1936 1964 369020 1964
2014-12-02 1960 1983 1960 1975 232210 1975
2014-12-03 1986 2000 1985 1995 287200 1995
2014-12-04 1991 1992 1950 1956 466840 1956
2014-12-05 1943 1976 1942 1967 356120 1967
2014-12-08 1973 1974 1950 1954 226890 1954
2014-12-09 1946 1973 1945 1964 169180 1964
2014-12-10 1950 1963 1938 1959 313480 1959
2014-12-11 1935 1975 1933 1971 349580 1971
2014-12-12 1976 1989 1976 1984 237580 1984
2014-12-15 1980 1984 1969 1974 142520 1974
2014-12-16 1957 1966 1937 1940 209800 1940
2014-12-17 1933 1958 1931 1946 117630 1946
2014-12-18 1958 1961 1934 1947 459350 1947
2014-12-19 1957 1978 1955 1976 170470 1976
2014-12-22 1983 1983 1967 1978 141300 1978
2014-12-24 1983 1988 1976 1985 196300 1985
2014-12-25 1985 1989 1982 1985 83360 1985
2014-12-26 1988 1998 1985 1998 94780 1998
2014-12-29 2000 2010 1990 2005 168200 2005
2014-12-30 2010 2025 2010 2014 149380 2014


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。