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
2017-01-04 1970 1973 1955 1965 63450 1965
2017-01-05 1965 1989 1965 1989 137270 1989
2017-01-06 1980 1991 1979 1984 96010 1984
2017-01-10 1986 1986 1955 1958 79940 1958
2017-01-11 1956 1975 1956 1967 48660 1967
2017-01-12 1969 1970 1951 1955 125880 1955
2017-01-13 1952 1960 1946 1951 123350 1951
2017-01-16 1953 1957 1938 1940 183030 1940
2017-01-17 1940 1953 1933 1933 85470 1933
2017-01-18 1932 1945 1932 1944 17870 1944
2017-01-19 1942 1955 1941 1950 55660 1950
2017-01-20 1949 1955 1941 1949 95410 1949
2017-01-23 1952 1955 1945 1952 55280 1952
2017-01-24 1957 1959 1949 1955 30610 1955
2017-01-25 1957 1961 1951 1955 66030 1955
2017-01-26 1959 1963 1953 1958 55450 1958
2017-01-27 1964 1970 1961 1966 37270 1966
2017-01-30 1963 1974 1960 1974 44920 1974
2017-01-31 1971 1979 1966 1969 100580 1969
2017-02-01 1961 1973 1961 1967 48830 1967
2017-02-02 1965 1966 1954 1955 140930 1955
2017-02-03 1955 1966 1945 1950 89830 1950
2017-02-06 1951 1959 1950 1959 14070 1959
2017-02-07 1956 1956 1950 1952 78470 1952
2017-02-08 1941 1951 1925 1926 131870 1926
2017-02-09 1923 1936 1913 1913 115130 1913
2017-02-10 1917 1923 1911 1914 103460 1914
2017-02-13 1923 1923 1906 1918 88900 1918
2017-02-14 1909 1911 1897 1898 505140 1898
2017-02-15 1900 1908 1897 1906 66810 1906
2017-02-16 1906 1907 1895 1901 64830 1901
2017-02-17 1901 1904 1898 1900 46480 1900
2017-02-20 1901 1902 1897 1901 79130 1901
2017-02-21 1905 1909 1902 1904 76780 1904
2017-02-22 1904 1911 1902 1909 64020 1909
2017-02-23 1910 1926 1908 1920 82220 1920
2017-02-24 1921 1951 1917 1948 86610 1948
2017-02-27 1948 1950 1935 1939 111150 1939
2017-02-28 1931 1948 1930 1930 71930 1930
2017-03-01 1931 1942 1930 1930 57340 1930
2017-03-02 1925 1932 1911 1916 116060 1916
2017-03-03 1913 1918 1909 1914 79770 1914
2017-03-06 1916 1924 1913 1916 72240 1916
2017-03-07 1921 1923 1911 1913 83220 1913
2017-03-08 1912 1912 1903 1903 104060 1903
2017-03-09 1903 1915 1898 1913 107840 1913
2017-03-10 1924 1924 1901 1902 75530 1902
2017-03-13 1902 1912 1900 1903 88600 1903
2017-03-14 1909 1909 1895 1895 117260 1895
2017-03-15 1897 1900 1889 1893 129570 1893
2017-03-16 1904 1911 1899 1910 36330 1910
2017-03-17 1908 1917 1903 1917 19440 1917
2017-03-21 1915 1924 1912 1912 138020 1912
2017-03-22 1905 1924 1904 1911 67820 1911
2017-03-23 1911 1911 1903 1903 78790 1903
2017-03-24 1904 1907 1896 1904 98430 1904
2017-03-27 1895 1897 1886 1887 304160 1887
2017-03-28 1897 1902 1894 1899 22820 1899
2017-03-29 1902 1904 1888 1893 41400 1893
2017-03-30 1896 1899 1889 1894 42300 1894
2017-03-31 1893 1900 1886 1886 28830 1886
2017-04-03 1888 1891 1873 1873 64560 1873
2017-04-04 1883 1905 1877 1879 106320 1879
2017-04-05 1882 1892 1879 1879 55820 1879
2017-04-06 1882 1900 1875 1900 48720 1900
2017-04-07 1890 1898 1883 1887 36680 1887
2017-04-10 1886 1893 1879 1881 23470 1881
2017-04-11 1878 1886 1874 1874 49740 1874
2017-04-12 1872 1876 1860 1869 53720 1869
2017-04-13 1860 1869 1849 1858 75040 1858
2017-04-14 1849 1855 1845 1850 103050 1850
2017-04-17 1848 1879 1847 1875 75830 1875
2017-04-18 1884 1884 1875 1879 61400 1879
2017-04-19 1880 1886 1875 1879 32810 1879
2017-04-20 1879 1882 1875 1880 25900 1880
2017-04-21 1881 1886 1869 1869 29200 1869
2017-04-24 1870 1876 1862 1867 54460 1867
2017-04-25 1867 1867 1856 1860 54240 1860
2017-04-26 1867 1867 1859 1865 62930 1865
2017-04-27 1865 1870 1861 1864 45490 1864
2017-04-28 1858 1865 1851 1851 66920 1851
2017-05-01 1855 1863 1855 1855 63820 1855
2017-05-02 1860 1874 1858 1868 71630 1868
2017-05-08 1864 1874 1860 1871 29840 1871
2017-05-09 1864 1888 1864 1885 80400 1885
2017-05-10 1884 1890 1876 1884 50380 1884
2017-05-11 1885 1888 1880 1881 14840 1881
2017-05-12 1884 1884 1868 1871 100380 1871
2017-05-15 1876 1887 1870 1874 31870 1874
2017-05-16 1869 1869 1857 1861 230480 1861
2017-05-17 1854 1864 1854 1863 77920 1863
2017-05-18 1861 1873 1856 1868 48550 1868
2017-05-19 1871 1871 1856 1860 43980 1860
2017-05-22 1853 1861 1853 1855 57500 1855
2017-05-23 1858 1859 1853 1859 23000 1859
2017-05-24 1859 1859 1853 1858 35300 1858
2017-05-25 1861 1863 1856 1863 17190 1863
2017-05-26 1860 1864 1858 1858 34870 1858
2017-05-29 1859 1863 1857 1857 32640 1857
2017-05-30 1857 1860 1851 1851 22050 1851
2017-05-31 1851 1857 1848 1853 74980 1853
2017-06-01 1851 1868 1851 1865 33090 1865
2017-06-02 1870 1878 1866 1868 31340 1868
2017-06-05 1868 1875 1868 1870 25870 1870
2017-06-06 1865 1869 1857 1866 32320 1866
2017-06-07 1870 1883 1867 1883 23950 1883
2017-06-08 1880 1880 1855 1864 27880 1864
2017-06-09 1864 1864 1849 1852 47330 1852
2017-06-12 1855 1857 1850 1851 13060 1851
2017-06-13 1851 1856 1849 1851 30560 1851
2017-06-14 1853 1853 1837 1838 71880 1838
2017-06-15 1845 1859 1844 1852 41240 1852
2017-06-16 1855 1860 1851 1851 17620 1851
2017-06-19 1851 1856 1843 1855 40060 1855
2017-06-20 1855 1855 1843 1843 78390 1843
2017-06-21 1845 1846 1837 1837 23130 1837
2017-06-22 1837 1842 1836 1839 13740 1839
2017-06-23 1838 1841 1835 1835 53810 1835
2017-06-26 1840 1841 1826 1828 114840 1828
2017-06-27 1828 1833 1826 1832 64090 1832
2017-06-28 1833 1837 1821 1823 83710 1823
2017-06-29 1824 1880 1820 1832 143310 1832
2017-06-30 1831 1831 1805 1809 137240 1809
2017-07-03 1809 1815 1804 1804 82560 1804
2017-07-04 1810 1811 1787 1789 208160 1789
2017-07-05 1790 1791 1764 1781 324740 1781
2017-07-06 1787 1796 1777 1794 115970 1794
2017-07-07 1791 1791 1773 1776 115930 1776
2017-07-10 1779 1779 1760 1766 111820 1766
2017-07-11 1766 1768 1758 1759 113890 1759
2017-07-12 1762 1762 1734 1740 311280 1740
2017-07-13 1745 1755 1742 1755 193140 1755
2017-07-14 1758 1758 1732 1733 479490 1733
2017-07-18 1733 1741 1733 1737 199140 1737
2017-07-19 1738 1777 1738 1776 372810 1776
2017-07-20 1779 1792 1771 1790 183980 1790
2017-07-21 1792 1793 1782 1787 115240 1787
2017-07-24 1788 1792 1783 1786 46900 1786
2017-07-25 1785 1802 1784 1802 95030 1802
2017-07-26 1804 1805 1782 1791 67480 1791
2017-07-27 1794 1811 1791 1800 118140 1800
2017-07-28 1808 1825 1806 1821 74860 1821
2017-07-31 1828 1828 1820 1822 143220 1822
2017-08-01 1824 1829 1821 1822 42870 1822
2017-08-02 1824 1827 1810 1810 129200 1810
2017-08-03 1809 1819 1808 1817 46380 1817
2017-08-04 1820 1824 1815 1824 36990 1824
2017-08-07 1823 1825 1811 1815 206410 1815
2017-08-08 1802 1802 1790 1801 132570 1801
2017-08-09 1799 1805 1789 1797 68940 1797
2017-08-10 1797 1797 1783 1784 302080 1784
2017-08-14 1779 1780 1766 1767 108220 1767
2017-08-15 1772 1776 1762 1774 61140 1774
2017-08-16 1780 1781 1773 1781 25660 1781
2017-08-17 1787 1798 1781 1793 55420 1793
2017-08-18 1790 1805 1787 1802 68000 1802
2017-08-21 1796 1803 1792 1795 258010 1795
2017-08-22 1798 1806 1798 1806 250690 1806
2017-08-23 1808 1809 1799 1800 23600 1800
2017-08-24 1800 1807 1795 1795 35130 1795
2017-08-25 1793 1799 1788 1790 24140 1790
2017-08-28 1795 1800 1784 1800 35350 1800
2017-08-29 1799 1801 1790 1790 38040 1790
2017-08-30 1798 1803 1787 1788 57780 1788
2017-08-31 1789 1800 1789 1791 31300 1791
2017-09-01 1796 1799 1783 1784 47720 1784
2017-09-04 1789 1789 1776 1780 46650 1780
2017-09-05 1787 1787 1764 1766 79790 1766
2017-09-06 1771 1771 1760 1767 50410 1767
2017-09-07 1770 1788 1768 1788 43030 1788
2017-09-08 1777 1788 1775 1775 25480 1775
2017-09-11 1780 1782 1770 1770 48240 1770
2017-09-12 1768 1775 1763 1766 45020 1766
2017-09-13 1762 1769 1759 1766 66120 1766
2017-09-14 1769 1779 1768 1779 64970 1779
2017-09-15 1780 1785 1776 1781 25250 1781
2017-09-19 1782 1782 1776 1781 26740 1781
2017-09-20 1782 1785 1780 1781 23730 1781
2017-09-21 1781 1785 1772 1773 32930 1773
2017-09-22 1775 1776 1765 1765 27200 1765
2017-09-25 1765 1771 1763 1771 42680 1771
2017-09-26 1768 1771 1762 1771 71870 1771
2017-09-27 1765 1771 1763 1764 64760 1764
2017-09-28 1755 1760 1754 1757 137210 1757
2017-09-29 1757 1764 1757 1762 42200 1762
2017-10-02 1760 1768 1758 1765 61450 1765
2017-10-03 1770 1771 1765 1769 62460 1769
2017-10-04 1769 1769 1760 1760 68650 1760
2017-10-05 1760 1769 1760 1764 101630 1764
2017-10-06 1761 1765 1756 1761 72650 1761
2017-10-10 1761 1763 1754 1754 114160 1754
2017-10-11 1755 1758 1750 1758 61420 1758
2017-10-12 1752 1756 1746 1750 139680 1750
2017-10-13 1747 1747 1734 1744 155280 1744
2017-10-16 1744 1746 1736 1743 79830 1743
2017-10-17 1748 1748 1739 1744 74770 1744
2017-10-18 1748 1750 1740 1747 40850 1747
2017-10-19 1750 1764 1748 1758 82280 1758
2017-10-20 1760 1763 1752 1759 49510 1759
2017-10-23 1763 1763 1748 1751 51150 1751
2017-10-24 1752 1761 1748 1756 48470 1756
2017-10-25 1755 1755 1748 1748 53370 1748
2017-10-26 1748 1760 1747 1753 76660 1753
2017-10-27 1755 1755 1746 1749 42680 1749
2017-10-30 1750 1752 1743 1745 110410 1745
2017-10-31 1750 1753 1745 1745 53050 1745
2017-11-01 1745 1748 1743 1743 49570 1743
2017-11-02 1751 1752 1742 1751 146420 1751
2017-11-06 1753 1754 1730 1737 241860 1737
2017-11-07 1734 1740 1732 1734 159110 1734
2017-11-08 1729 1729 1721 1726 102230 1726
2017-11-09 1722 1725 1716 1717 202080 1717
2017-11-10 1719 1719 1705 1707 131470 1707
2017-11-13 1723 1723 1705 1707 347270 1707
2017-11-15 1721 1722 1706 1709 205670 1709
2017-11-16 1712 1721 1710 1721 79920 1721
2017-11-17 1726 1748 1716 1745 241020 1745
2017-11-20 1750 1775 1745 1774 204100 1774
2017-11-21 1776 1798 1771 1792 440790 1792
2017-11-22 1797 1799 1781 1781 240690 1781
2017-11-24 1786 1786 1780 1781 104200 1781
2017-11-27 1785 1788 1769 1776 100510 1776
2017-11-28 1774 1782 1771 1778 38320 1778
2017-11-29 1784 1788 1770 1776 53710 1776
2017-11-30 1778 1778 1766 1775 60670 1775
2017-12-01 1777 1783 1769 1779 106900 1779
2017-12-04 1772 1779 1768 1776 58400 1776
2017-12-05 1773 1775 1768 1768 35200 1768
2017-12-06 1774 1774 1762 1769 80630 1769
2017-12-07 1770 1773 1768 1769 59960 1769
2017-12-08 1767 1772 1767 1768 38530 1768
2017-12-11 1765 1775 1763 1772 80780 1772
2017-12-12 1768 1773 1767 1768 69320 1768
2017-12-13 1770 1783 1770 1783 88910 1783
2017-12-14 1780 1791 1780 1791 92110 1791
2017-12-15 1790 1791 1777 1787 69130 1787
2017-12-18 1791 1791 1773 1777 85150 1777
2017-12-19 1772 1780 1770 1780 132340 1780
2017-12-20 1775 1776 1771 1775 65780 1775
2017-12-21 1775 1777 1768 1775 62030 1775
2017-12-22 1778 1778 1766 1768 117070 1768
2017-12-25 1768 1778 1767 1773 43510 1773
2017-12-26 1769 1773 1767 1770 53980 1770
2017-12-27 1773 1782 1769 1779 55490 1779
2017-12-28 1777 1785 1777 1781 58660 1781
2017-12-29 1777 1779 1771 1776 63370 1776


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。