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 2014 2030 2000 2022 119360 2022
2015-01-06 2003 2020 2000 2006 242800 2006
2015-01-07 2009 2039 2009 2015 211260 2015
2015-01-08 2031 2051 2028 2048 159890 2048
2015-01-09 2050 2066 2046 2061 294810 2061
2015-01-13 2081 2081 2056 2072 317480 2072
2015-01-14 2079 2103 2075 2103 346300 2103
2015-01-15 2111 2126 2104 2111 440970 2111
2015-01-16 2118 2124 2085 2111 344550 2111
2015-01-19 2124 2134 2091 2098 204430 2098
2015-01-20 2105 2114 2098 2113 225370 2113
2015-01-21 2110 2121 2099 2120 288670 2120
2015-01-22 2113 2113 2066 2071 435760 2071
2015-01-23 2082 2096 2080 2085 201820 2085
2015-01-26 2080 2080 2061 2069 205610 2069
2015-01-27 2062 2078 2051 2059 252330 2059
2015-01-28 2040 2050 2039 2047 289860 2047
2015-01-29 2039 2053 2021 2025 325590 2025
2015-01-30 2029 2037 2017 2022 369440 2022
2015-02-02 2019 2019 1965 1995 513680 1995
2015-02-03 1988 1988 1925 1938 740060 1938
2015-02-04 1951 1973 1924 1968 764710 1968
2015-02-05 1968 2011 1956 2002 745500 2002
2015-02-06 2010 2015 1996 2013 406690 2013
2015-02-09 2016 2016 1940 1953 623530 1953
2015-02-10 1946 1949 1915 1928 589170 1928
2015-02-12 1932 1963 1930 1959 341860 1959
2015-02-13 1966 1976 1955 1965 252980 1965
2015-02-16 1966 1972 1957 1967 249520 1967
2015-02-17 1958 1988 1954 1988 194060 1988
2015-02-18 1993 1999 1984 1999 198550 1999
2015-02-19 1997 1998 1978 1979 188570 1979
2015-02-20 1982 1986 1950 1961 462050 1961
2015-02-23 1965 1977 1964 1973 297920 1973
2015-02-24 1984 1994 1973 1994 205330 1994
2015-02-25 1993 1996 1982 1985 405270 1985
2015-02-26 1988 2024 1984 2018 463900 2018
2015-02-27 2028 2054 2021 2026 384330 2026
2015-03-02 2043 2048 2015 2017 349760 2017
2015-03-03 2025 2025 2012 2023 179600 2023
2015-03-04 2000 2007 1983 1996 250950 1996
2015-03-05 1986 1991 1964 1987 406200 1987
2015-03-06 1999 1999 1978 1997 283660 1997
2015-03-09 1978 1980 1954 1954 289910 1954
2015-03-10 1956 1958 1932 1933 417040 1933
2015-03-11 1921 1938 1915 1936 218150 1936
2015-03-12 1921 1935 1920 1920 433330 1920
2015-03-13 1921 1932 1917 1928 226770 1928
2015-03-16 1928 1946 1928 1946 141310 1946
2015-03-17 1952 1952 1930 1941 210440 1941
2015-03-18 1940 1950 1925 1948 135860 1948
2015-03-19 1955 1966 1947 1955 239950 1955
2015-03-20 1953 1959 1931 1952 162410 1952
2015-03-23 1966 1970 1959 1970 206650 1970
2015-03-24 1973 2000 1947 2000 279960 2000
2015-03-25 1988 2015 1988 2011 300040 2011
2015-03-26 2003 2011 1990 1991 238490 1991
2015-03-27 1987 2011 1978 2011 214870 2011
2015-03-30 1993 2012 1980 1983 143450 1983
2015-03-31 1995 2001 1977 1981 104430 1981
2015-04-01 1976 1976 1940 1956 331590 1956
2015-04-02 1951 1961 1942 1960 227420 1960
2015-04-03 1955 1972 1952 1972 142450 1972
2015-04-06 1967 1967 1955 1964 142790 1964
2015-04-07 1973 1986 1969 1983 125440 1983
2015-04-08 1982 1990 1977 1980 156330 1980
2015-04-09 1992 2011 1980 2011 337100 2011
2015-04-10 2015 2030 1997 2023 321250 2023
2015-04-13 2023 2027 2005 2016 212400 2016
2015-04-14 2014 2024 2011 2015 182250 2015
2015-04-15 2014 2018 2002 2002 154620 2002
2015-04-16 2001 2034 1998 2034 215990 2034
2015-04-17 2025 2028 2013 2014 295130 2014
2015-04-20 2000 2012 1991 1996 169650 1996
2015-04-21 2009 2015 2004 2005 69720 2005
2015-04-22 2010 2016 2007 2010 129120 2010
2015-04-23 2015 2022 2011 2014 73420 2014
2015-04-24 2013 2022 2013 2015 92020 2015
2015-04-27 2019 2020 2012 2014 73030 2014
2015-04-28 2010 2014 2000 2003 107020 2003
2015-04-30 1998 2000 1981 1987 229910 1987
2015-05-01 1971 1987 1962 1974 180370 1974
2015-05-07 1975 1975 1930 1935 354350 1935
2015-05-08 1944 1958 1942 1949 229910 1949
2015-05-11 1958 1974 1954 1971 153910 1971
2015-05-12 1965 1971 1953 1960 156780 1960
2015-05-13 1958 1958 1946 1953 171140 1953
2015-05-14 1949 1955 1944 1951 155560 1951
2015-05-15 1955 1961 1952 1958 282920 1958
2015-05-18 1958 1972 1957 1964 193310 1964
2015-05-19 1966 1972 1960 1966 124980 1966
2015-05-20 1970 1971 1962 1962 92860 1962
2015-05-21 1965 1971 1960 1966 240190 1966
2015-05-22 1967 1970 1963 1970 41810 1970
2015-05-25 1975 1996 1975 1996 114570 1996
2015-05-26 1992 1999 1988 1999 125890 1999
2015-05-27 1990 1995 1986 1995 92730 1995
2015-05-28 1992 2000 1986 1987 187970 1987
2015-05-29 1980 1995 1980 1987 184890 1987
2015-06-01 1979 1993 1976 1989 87340 1989
2015-06-02 1986 2000 1972 1976 236820 1976
2015-06-03 1973 1980 1963 1965 131520 1965
2015-06-04 1970 1970 1954 1959 237160 1959
2015-06-05 1952 1952 1939 1944 264030 1944
2015-06-08 1941 1947 1938 1940 167340 1940
2015-06-09 1935 1944 1930 1943 93960 1943
2015-06-10 1942 1952 1936 1937 169560 1937
2015-06-11 1938 1943 1928 1931 148840 1931
2015-06-12 1930 1937 1930 1934 61670 1934
2015-06-15 1934 1939 1930 1935 118890 1935
2015-06-16 1937 1941 1936 1937 101030 1937
2015-06-17 1938 1941 1931 1933 166020 1933
2015-06-18 1928 1933 1918 1931 149350 1931
2015-06-19 1930 1934 1921 1923 137810 1923
2015-06-22 1923 1949 1923 1936 142010 1936
2015-06-23 1938 1938 1927 1930 86770 1930
2015-06-24 1932 1933 1928 1928 57510 1928
2015-06-25 1926 1930 1925 1926 74240 1926
2015-06-26 1924 1948 1924 1946 119440 1946
2015-06-29 1926 1927 1915 1922 125700 1922
2015-06-30 1918 1932 1917 1918 61960 1918
2015-07-01 1920 1922 1911 1914 98960 1914
2015-07-02 1919 1925 1856 1893 245100 1893
2015-07-03 1890 1906 1858 1866 368570 1866
2015-07-06 1848 1861 1821 1834 319830 1834
2015-07-07 1844 1848 1810 1826 247280 1826
2015-07-08 1823 1826 1785 1795 322620 1795
2015-07-09 1745 1782 1721 1771 439640 1771
2015-07-10 1780 1786 1754 1754 239990 1754
2015-07-13 1780 1817 1775 1809 268420 1809
2015-07-14 1849 1852 1811 1820 238270 1820
2015-07-15 1833 1855 1831 1850 202580 1850
2015-07-16 1854 1867 1845 1867 122430 1867
2015-07-17 1868 1876 1855 1864 159470 1864
2015-07-21 1866 1876 1851 1868 121500 1868
2015-07-22 1860 1874 1852 1874 107990 1874
2015-07-23 1865 1874 1855 1855 99490 1855
2015-07-24 1859 1893 1859 1864 199280 1864
2015-07-27 1867 1873 1852 1859 69090 1859
2015-07-28 1850 1862 1840 1855 97570 1855
2015-07-29 1847 1859 1841 1859 120700 1859
2015-07-30 1860 1866 1851 1860 70610 1860
2015-07-31 1867 1878 1862 1869 183560 1869
2015-08-03 1874 1895 1874 1890 95500 1890
2015-08-04 1892 1900 1886 1900 59880 1900
2015-08-05 1896 1904 1889 1898 64570 1898
2015-08-06 1882 1884 1867 1871 110380 1871
2015-08-07 1870 1878 1865 1870 50510 1870
2015-08-10 1865 1868 1857 1857 44590 1857
2015-08-11 1853 1853 1841 1843 144560 1843
2015-08-12 1837 1846 1828 1837 84830 1837
2015-08-13 1831 1840 1829 1831 53140 1831
2015-08-14 1832 1844 1826 1829 75430 1829
2015-08-17 1835 1844 1835 1838 66190 1838
2015-08-18 1840 1854 1840 1848 67700 1848
2015-08-19 1849 1858 1849 1856 51450 1856
2015-08-20 1848 1856 1844 1844 31480 1844
2015-08-21 1813 1829 1812 1820 114980 1820
2015-08-24 1779 1795 1734 1745 202280 1745
2015-08-25 1698 1759 1672 1716 265100 1716
2015-08-26 1747 1750 1680 1703 320720 1703
2015-08-27 1749 1749 1712 1716 243750 1716
2015-08-28 1741 1754 1736 1738 269140 1738
2015-08-31 1751 1755 1730 1735 80390 1735
2015-09-01 1738 1738 1702 1703 110260 1703
2015-09-02 1695 1715 1660 1671 277800 1671
2015-09-03 1685 1694 1670 1672 165760 1672
2015-09-04 1680 1680 1653 1658 110280 1658
2015-09-07 1650 1650 1621 1631 135550 1631
2015-09-08 1638 1641 1600 1613 128830 1613
2015-09-09 1636 1638 1608 1630 188470 1630
2015-09-10 1620 1622 1602 1618 199780 1618
2015-09-11 1622 1676 1622 1666 260140 1666
2015-09-14 1673 1700 1668 1675 264340 1675
2015-09-15 1676 1691 1671 1689 81470 1689
2015-09-16 1689 1698 1676 1678 108960 1678
2015-09-17 1716 1724 1695 1714 226180 1714
2015-09-18 1739 1750 1725 1746 288680 1746
2015-09-24 1731 1746 1725 1731 125560 1731
2015-09-25 1727 1847 1722 1825 274260 1825
2015-09-28 1785 1831 1785 1809 100650 1809
2015-09-29 1784 1790 1701 1726 155630 1726
2015-09-30 1756 1786 1754 1773 111600 1773
2015-10-01 1775 1808 1771 1795 101510 1795
2015-10-02 1801 1806 1790 1802 75870 1802
2015-10-05 1800 1806 1782 1800 88140 1800
2015-10-06 1800 1826 1800 1806 109170 1806
2015-10-07 1811 1812 1780 1781 49920 1781
2015-10-08 1791 1791 1777 1779 42360 1779
2015-10-09 1778 1794 1778 1791 51650 1791
2015-10-13 1799 1799 1780 1787 40780 1787
2015-10-14 1784 1795 1784 1786 31450 1786
2015-10-15 1778 1784 1764 1777 51500 1777
2015-10-16 1778 1814 1778 1810 56460 1810
2015-10-19 1816 1819 1786 1797 68400 1797
2015-10-20 1809 1812 1793 1804 49490 1804
2015-10-21 1810 1810 1789 1799 69940 1799
2015-10-22 1799 1806 1787 1792 33170 1792
2015-10-23 1804 1821 1804 1817 64570 1817
2015-10-26 1830 1834 1810 1813 37370 1813
2015-10-27 1813 1828 1811 1826 82790 1826
2015-10-28 1829 1839 1826 1838 64620 1838
2015-10-29 1840 1849 1838 1847 106900 1847
2015-10-30 1846 1850 1816 1832 148190 1832
2015-11-02 1830 1830 1809 1814 119770 1814
2015-11-04 1820 1820 1800 1807 106270 1807
2015-11-05 1815 1832 1814 1832 48700 1832
2015-11-06 1821 1821 1804 1810 51740 1810
2015-11-09 1805 1808 1800 1803 55100 1803
2015-11-10 1801 1808 1790 1808 87720 1808
2015-11-11 1805 1817 1804 1816 44610 1816
2015-11-12 1815 1818 1807 1807 52300 1807
2015-11-13 1809 1810 1800 1804 90690 1804
2015-11-16 1798 1815 1790 1808 59790 1808
2015-11-17 1813 1844 1813 1840 102080 1840
2015-11-18 1832 1839 1827 1830 32750 1830
2015-11-19 1832 1840 1829 1831 23390 1831
2015-11-20 1830 1840 1828 1839 15480 1839
2015-11-24 1843 1847 1839 1842 42120 1842
2015-11-25 1841 1856 1841 1850 77310 1850
2015-11-26 1857 1860 1850 1859 56160 1859
2015-11-27 1858 1865 1852 1865 49250 1865
2015-11-30 1865 1871 1860 1861 61640 1861
2015-12-01 1867 1867 1855 1858 44430 1858
2015-12-02 1865 1878 1845 1848 83890 1848
2015-12-03 1844 1852 1825 1852 58760 1852
2015-12-04 1831 1845 1831 1838 31060 1838
2015-12-07 1850 1857 1843 1845 43650 1845
2015-12-08 1841 1846 1838 1846 58840 1846
2015-12-09 1838 1843 1833 1835 74750 1835
2015-12-10 1833 1834 1824 1830 44710 1830
2015-12-11 1837 1838 1822 1824 39500 1824
2015-12-14 1810 1822 1804 1822 50100 1822
2015-12-15 1813 1814 1794 1802 65810 1802
2015-12-16 1807 1819 1803 1816 43010 1816
2015-12-17 1820 1835 1820 1825 41950 1825
2015-12-18 1825 1870 1816 1858 171250 1858
2015-12-21 1850 1864 1835 1850 101830 1850
2015-12-22 1860 1862 1847 1860 130710 1860
2015-12-24 1848 1855 1840 1855 103970 1855
2015-12-25 1855 1855 1840 1840 91180 1840
2015-12-28 1850 1850 1838 1850 30270 1850
2015-12-29 1850 1859 1846 1852 52440 1852
2015-12-30 1853 1861 1850 1854 50370 1854


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。