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 1912 1931 1904 1925 59200 1925
2015-01-06 1888 1915 1888 1899 70000 1899
2015-01-07 1903 1930 1903 1913 64500 1913
2015-01-08 1927 1945 1925 1942 115000 1942
2015-01-09 1950 1957 1940 1950 69500 1950
2015-01-13 1956 1965 1945 1962 50200 1962
2015-01-14 1970 1985 1966 1983 102300 1983
2015-01-15 1998 2010 1991 2000 137700 2000
2015-01-16 1996 2008 1973 1993 64300 1993
2015-01-19 2016 2020 1974 1984 93500 1984
2015-01-20 1997 1999 1983 1993 68200 1993
2015-01-21 1990 2005 1985 1989 48800 1989
2015-01-22 1999 1999 1954 1959 94000 1959
2015-01-23 1965 1979 1964 1971 37000 1971
2015-01-26 1975 1975 1947 1958 67200 1958
2015-01-27 1947 1963 1928 1939 125600 1939
2015-01-28 1928 1938 1923 1929 66000 1929
2015-01-29 1919 1936 1900 1902 116700 1902
2015-01-30 1903 1918 1903 1905 84400 1905
2015-02-02 1901 1901 1858 1885 116800 1885
2015-02-03 1867 1867 1813 1823 205200 1823
2015-02-04 1832 1850 1820 1850 144500 1850
2015-02-05 1854 1884 1835 1871 100400 1871
2015-02-06 1900 1915 1882 1910 141000 1910
2015-02-09 1917 1917 1841 1881 138400 1881
2015-02-10 1853 1853 1823 1832 69900 1832
2015-02-12 1848 1864 1830 1855 201600 1855
2015-02-13 1870 1877 1856 1862 52400 1862
2015-02-16 1873 1876 1862 1873 46000 1873
2015-02-17 1868 1885 1858 1885 37500 1885
2015-02-18 1899 1899 1886 1893 46100 1893
2015-02-19 1900 1900 1882 1884 50300 1884
2015-02-20 1883 1885 1862 1865 62000 1865
2015-02-23 1871 1884 1871 1884 35900 1884
2015-02-24 1889 1896 1882 1896 33900 1896
2015-02-25 1899 1902 1889 1896 69200 1896
2015-02-26 1896 1924 1892 1921 99600 1921
2015-02-27 1927 1950 1927 1931 122500 1931
2015-03-02 1937 1947 1922 1924 57000 1924
2015-03-03 1932 1935 1925 1928 56100 1928
2015-03-04 1902 1903 1878 1891 102400 1891
2015-03-05 1888 1888 1860 1882 103900 1882
2015-03-06 1890 1892 1874 1890 60200 1890
2015-03-09 1880 1880 1855 1859 103600 1859
2015-03-10 1858 1866 1835 1835 109000 1835
2015-03-11 1821 1835 1816 1833 90400 1833
2015-03-12 1829 1840 1821 1826 125000 1826
2015-03-13 1826 1838 1825 1832 73000 1832
2015-03-16 1836 1850 1836 1850 41700 1850
2015-03-17 1864 1864 1834 1837 109900 1837
2015-03-18 1841 1850 1826 1850 43600 1850
2015-03-19 1864 1865 1847 1855 52400 1855
2015-03-20 1850 1861 1835 1861 38800 1861
2015-03-23 1870 1877 1867 1873 182500 1873
2015-03-24 1884 1890 1847 1890 354700 1890
2015-03-25 1896 1922 1892 1918 248700 1918
2015-03-26 1918 1921 1896 1901 462500 1901
2015-03-27 1901 1919 1886 1908 362200 1908
2015-03-30 1894 1918 1880 1881 71500 1881
2015-03-31 1891 1902 1877 1879 69500 1879
2015-04-01 1875 1875 1843 1860 107200 1860
2015-04-02 1857 1859 1843 1856 65500 1856
2015-04-03 1856 1870 1850 1870 44300 1870
2015-04-06 1865 1865 1856 1865 30500 1865
2015-04-07 1870 1882 1865 1882 33500 1882
2015-04-08 1879 1889 1877 1883 48000 1883
2015-04-09 1898 1908 1881 1908 64800 1908
2015-04-10 1919 1923 1894 1922 119500 1922
2015-04-13 1920 1922 1905 1916 86800 1916
2015-04-14 1914 1918 1907 1915 47300 1915
2015-04-15 1907 1915 1901 1906 43800 1906
2015-04-16 1902 1928 1897 1928 51000 1928
2015-04-17 1925 1925 1912 1918 77900 1918
2015-04-20 1898 1905 1891 1891 67200 1891
2015-04-21 1909 1914 1904 1905 35100 1905
2015-04-22 1913 1915 1904 1906 48100 1906
2015-04-23 1909 1919 1907 1917 52000 1917
2015-04-24 1910 1921 1910 1914 111200 1914
2015-04-27 1914 1920 1908 1919 42100 1919
2015-04-28 1914 1917 1905 1907 56800 1907
2015-04-30 1905 1905 1889 1895 79200 1895
2015-05-01 1880 1890 1868 1884 120400 1884
2015-05-07 1889 1889 1842 1845 189000 1845
2015-05-08 1854 1865 1850 1856 70000 1856
2015-05-11 1873 1885 1864 1875 67800 1875
2015-05-12 1871 1876 1863 1869 49300 1869
2015-05-13 1867 1867 1852 1862 46400 1862
2015-05-14 1860 1864 1851 1855 36000 1855
2015-05-15 1859 1866 1859 1863 15200 1863
2015-05-18 1867 1875 1863 1874 27700 1874
2015-05-19 1872 1878 1863 1869 84100 1869
2015-05-20 1877 1877 1867 1874 34900 1874
2015-05-21 1871 1876 1866 1875 19700 1875
2015-05-22 1875 1877 1870 1874 16600 1874
2015-05-25 1878 1899 1878 1899 41100 1899
2015-05-26 1897 1898 1890 1896 26500 1896
2015-05-27 1892 1894 1884 1890 40900 1890
2015-05-28 1892 1897 1883 1889 34600 1889
2015-05-29 1887 1894 1883 1886 40200 1886
2015-06-01 1885 1890 1880 1890 21300 1890
2015-06-02 1890 1891 1878 1878 17800 1878
2015-06-03 1871 1875 1866 1868 17000 1868
2015-06-04 1870 1873 1863 1863 49800 1863
2015-06-05 1856 1856 1844 1851 168800 1851
2015-06-08 1850 1857 1847 1857 30100 1857
2015-06-09 1848 1853 1837 1847 45100 1847
2015-06-10 1853 1855 1845 1845 51000 1845
2015-06-11 1848 1851 1838 1838 41000 1838
2015-06-12 1838 1845 1838 1843 27700 1843
2015-06-15 1845 1850 1840 1845 27800 1845
2015-06-16 1851 1851 1847 1848 22400 1848
2015-06-17 1848 1850 1840 1840 37500 1840
2015-06-18 1836 1839 1829 1836 68100 1836
2015-06-19 1837 1840 1828 1828 41200 1828
2015-06-22 1828 1856 1828 1844 44500 1844
2015-06-23 1844 1844 1832 1841 34900 1841
2015-06-24 1847 1847 1837 1840 26400 1840
2015-06-25 1837 1840 1835 1839 21500 1839
2015-06-26 1835 1854 1835 1849 83200 1849
2015-06-29 1830 1836 1825 1835 44100 1835
2015-06-30 1825 1838 1825 1828 35300 1828
2015-07-01 1834 1834 1820 1823 35000 1823
2015-07-02 1821 1830 1775 1794 114300 1794
2015-07-03 1795 1813 1776 1776 126300 1776
2015-07-06 1760 1760 1726 1736 123200 1736
2015-07-07 1742 1750 1715 1728 123100 1728
2015-07-08 1722 1727 1691 1695 94400 1695
2015-07-09 1650 1690 1628 1682 141800 1682
2015-07-10 1693 1693 1660 1663 159000 1663
2015-07-13 1692 1717 1680 1710 85200 1710
2015-07-14 1748 1748 1712 1720 62700 1720
2015-07-15 1734 1753 1730 1753 70500 1753
2015-07-16 1756 1769 1748 1769 34300 1769
2015-07-17 1772 1780 1756 1770 48400 1770
2015-07-21 1773 1779 1753 1761 100500 1761
2015-07-22 1756 1778 1754 1775 36000 1775
2015-07-23 1768 1775 1758 1758 29300 1758
2015-07-24 1761 1792 1761 1775 53300 1775
2015-07-27 1768 1773 1757 1757 17200 1757
2015-07-28 1753 1761 1742 1758 39600 1758
2015-07-29 1755 1760 1745 1760 13500 1760
2015-07-30 1760 1769 1756 1769 17700 1769
2015-07-31 1769 1784 1766 1779 29200 1779
2015-08-03 1779 1795 1779 1791 30400 1791
2015-08-04 1797 1799 1790 1798 30500 1798
2015-08-05 1797 1800 1788 1799 38300 1799
2015-08-06 1783 1789 1781 1782 33300 1782
2015-08-07 1778 1787 1778 1778 28400 1778
2015-08-10 1780 1781 1771 1771 20800 1771
2015-08-11 1776 1776 1758 1764 44700 1764
2015-08-12 1755 1759 1746 1752 33700 1752
2015-08-13 1747 1755 1745 1750 25200 1750
2015-08-14 1755 1757 1744 1744 18900 1744
2015-08-17 1750 1760 1750 1756 24400 1756
2015-08-18 1761 1767 1760 1765 13400 1765
2015-08-19 1761 1773 1761 1770 28300 1770
2015-08-20 1764 1767 1756 1757 25300 1757
2015-08-21 1733 1745 1725 1736 59600 1736
2015-08-24 1683 1712 1652 1652 172300 1652
2015-08-25 1592 1675 1586 1616 122400 1616
2015-08-26 1650 1650 1611 1635 90300 1635
2015-08-27 1660 1667 1635 1642 86200 1642
2015-08-28 1670 1674 1657 1672 36100 1672
2015-08-31 1674 1676 1648 1662 66900 1662
2015-09-01 1650 1651 1621 1621 51800 1621
2015-09-02 1621 1630 1581 1584 83500 1584
2015-09-03 1603 1606 1591 1592 80500 1592
2015-09-04 1596 1596 1566 1569 48000 1569
2015-09-07 1556 1556 1533 1553 88700 1553
2015-09-08 1551 1554 1509 1521 65200 1521
2015-09-09 1550 1550 1521 1542 118900 1542
2015-09-10 1530 1540 1516 1530 82500 1530
2015-09-11 1531 1587 1531 1580 91800 1580
2015-09-14 1584 1609 1581 1588 81300 1588
2015-09-15 1587 1602 1583 1594 52600 1594
2015-09-16 1595 1605 1586 1589 49700 1589
2015-09-17 1600 1627 1600 1627 42300 1627
2015-09-18 1632 1644 1625 1636 51700 1636
2015-09-24 1620 1649 1620 1631 42900 1631
2015-09-25 1631 1699 1629 1692 187300 1692
2015-09-28 1670 1703 1670 1682 332100 1682
2015-09-29 1682 1686 1606 1624 198500 1624
2015-09-30 1640 1693 1640 1680 316700 1680
2015-10-01 1675 1711 1670 1697 254600 1697
2015-10-02 1703 1712 1694 1706 23000 1706
2015-10-05 1697 1698 1678 1690 237200 1690
2015-10-06 1692 1719 1692 1709 172400 1709
2015-10-07 1710 1718 1685 1688 299600 1688
2015-10-08 1685 1690 1682 1685 122600 1685
2015-10-09 1680 1695 1680 1689 535600 1689
2015-10-13 1690 1697 1677 1682 260200 1682
2015-10-14 1680 1696 1675 1685 277700 1685
2015-10-15 1679 1681 1665 1669 85900 1669
2015-10-16 1680 1726 1678 1715 295200 1715
2015-10-19 1720 1720 1696 1707 38300 1707
2015-10-20 1710 1719 1705 1710 31000 1710
2015-10-21 1711 1711 1695 1705 21600 1705
2015-10-22 1701 1707 1695 1701 14000 1701
2015-10-23 1710 1722 1705 1722 39600 1722
2015-10-26 1730 1734 1712 1713 43400 1713
2015-10-27 1720 1736 1715 1733 34700 1733
2015-10-28 1729 1740 1728 1740 34600 1740
2015-10-29 1739 1754 1739 1748 60900 1748
2015-10-30 1747 1749 1722 1741 29900 1741
2015-11-02 1736 1736 1715 1726 49100 1726
2015-11-04 1719 1719 1702 1716 60600 1716
2015-11-05 1716 1727 1715 1727 30400 1727
2015-11-06 1725 1725 1715 1723 18900 1723
2015-11-09 1717 1719 1711 1713 14500 1713
2015-11-10 1713 1714 1701 1707 40200 1707
2015-11-11 1709 1725 1709 1721 14700 1721
2015-11-12 1723 1725 1719 1721 21300 1721
2015-11-13 1720 1720 1711 1715 29800 1715
2015-11-16 1706 1725 1705 1720 14000 1720
2015-11-17 1725 1750 1725 1743 44500 1743
2015-11-18 1746 1749 1734 1740 29400 1740
2015-11-19 1737 1744 1735 1740 24200 1740
2015-11-20 1733 1750 1733 1748 22300 1748
2015-11-24 1752 1757 1749 1751 31300 1751
2015-11-25 1747 1765 1747 1761 46300 1761
2015-11-26 1764 1768 1757 1761 41900 1761
2015-11-27 1759 1770 1759 1768 34900 1768
2015-11-30 1768 1780 1765 1772 52700 1772
2015-12-01 1775 1775 1766 1770 17800 1770
2015-12-02 1776 1787 1751 1751 56800 1751
2015-12-03 1753 1758 1731 1754 43600 1754
2015-12-04 1737 1750 1737 1744 13000 1744
2015-12-07 1757 1760 1747 1747 28400 1747
2015-12-08 1744 1754 1744 1750 22900 1750
2015-12-09 1742 1753 1742 1744 41200 1744
2015-12-10 1739 1740 1734 1738 20700 1738
2015-12-11 1750 1750 1730 1730 78200 1730
2015-12-14 1727 1730 1715 1730 20200 1730
2015-12-15 1726 1726 1705 1708 18500 1708
2015-12-16 1724 1729 1711 1725 18100 1725
2015-12-17 1735 1746 1735 1735 16900 1735
2015-12-18 1746 1771 1728 1761 92000 1761
2015-12-21 1763 1770 1748 1753 33200 1753
2015-12-22 1763 1820 1750 1773 82000 1773
2015-12-24 1780 1790 1760 1781 141700 1781
2015-12-25 1779 1783 1753 1753 46600 1753
2015-12-28 1760 1775 1755 1765 15300 1765
2015-12-29 1769 1769 1761 1763 24100 1763
2015-12-30 1763 1774 1763 1765 21200 1765


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。