1584 KODEXサムスングループ株上場指数投資信託 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 |
---|---|---|---|---|---|---|
2021-01-14 | 1030 | 1040 | 1010 | 1030 | 670 | 1030 |
2021-01-12 | 1080 | 1080 | 1020 | 1050 | 1550 | 1050 |
2021-01-08 | 1000 | 1020 | 1000 | 1020 | 430 | 1020 |
2021-01-07 | 1000 | 1000 | 1000 | 1000 | 260 | 1000 |
2021-01-06 | 961 | 1000 | 961 | 1000 | 140 | 1000 |
2021-01-05 | 1010 | 1010 | 970 | 970 | 350 | 970 |
2021-01-04 | 903 | 1000 | 903 | 950 | 430 | 950 |
2021-01-04 | 903 | 1000 | 903 | 950 | 430 | 950 |
2021-01-04 | 903 | 1000 | 903 | 950 | 430 | 950 |
2021-01-04 | 903 | 1000 | 903 | 950 | 430 | 950 |
2021-01-04 | 903 | 1000 | 903 | 950 | 430 | 950 |
2021-01-04 | 903 | 1000 | 903 | 950 | 430 | 950 |
2020-12-30 | 914 | 930 | 914 | 930 | 210 | 930 |
2020-12-28 | 899 | 899 | 894 | 894 | 70 | 894 |
2020-12-25 | 850 | 894 | 850 | 894 | 250 | 894 |
2020-12-24 | 866 | 880 | 855 | 880 | 180 | 880 |
2020-12-21 | 881 | 881 | 880 | 880 | 80 | 880 |
2020-12-18 | 881 | 881 | 881 | 881 | 20 | 881 |
2020-12-17 | 860 | 875 | 860 | 862 | 130 | 862 |
2020-12-16 | 888 | 930 | 888 | 890 | 460 | 890 |
2020-12-15 | 886 | 886 | 863 | 863 | 20 | 863 |
2020-12-14 | 864 | 887 | 851 | 887 | 300 | 887 |
2020-12-11 | 900 | 900 | 851 | 864 | 290 | 864 |
2020-12-10 | 899 | 899 | 899 | 899 | 40 | 899 |
2020-12-09 | 899 | 899 | 899 | 899 | 410 | 899 |
2020-12-08 | 860 | 860 | 845 | 845 | 1160 | 845 |
2020-12-07 | 860 | 870 | 855 | 855 | 1000 | 855 |
2020-12-04 | 828 | 845 | 828 | 845 | 70 | 845 |
2020-12-02 | 842 | 842 | 813 | 828 | 50 | 828 |
2020-12-01 | 810 | 825 | 810 | 819 | 160 | 819 |
2020-11-30 | 842 | 842 | 842 | 842 | 20 | 842 |
2020-11-27 | 850 | 850 | 811 | 841 | 160 | 841 |
2020-11-26 | 850 | 850 | 850 | 850 | 140 | 850 |
2020-11-25 | 850 | 850 | 850 | 850 | 60 | 850 |
2020-11-24 | 807 | 830 | 807 | 828 | 1300 | 828 |
2020-11-20 | 809 | 809 | 809 | 809 | 10 | 809 |
2020-11-18 | 784 | 815 | 784 | 815 | 30 | 815 |
2020-11-17 | 783 | 783 | 783 | 783 | 40 | 783 |
2020-11-16 | 767 | 798 | 767 | 798 | 780 | 798 |
2020-11-13 | 767 | 767 | 767 | 767 | 10 | 767 |
2020-11-12 | 766 | 766 | 766 | 766 | 20 | 766 |
2020-11-11 | 764 | 780 | 761 | 780 | 410 | 780 |
2020-11-10 | 770 | 779 | 770 | 779 | 600 | 779 |
2020-11-09 | 711 | 750 | 711 | 750 | 190 | 750 |
2020-11-06 | 720 | 720 | 720 | 720 | 50 | 720 |
2020-11-04 | 695 | 710 | 695 | 710 | 190 | 710 |
2020-11-02 | 760 | 760 | 680 | 710 | 930 | 710 |
2020-10-30 | 690 | 690 | 690 | 690 | 100 | 690 |
2020-10-26 | 700 | 710 | 700 | 710 | 90 | 710 |
2020-10-13 | 700 | 700 | 700 | 700 | 10 | 700 |
2020-10-08 | 700 | 709 | 694 | 702 | 60 | 702 |
2020-09-25 | 680 | 680 | 680 | 680 | 20 | 680 |
2020-09-14 | 710 | 710 | 700 | 700 | 20 | 700 |
2020-09-11 | 700 | 709 | 700 | 709 | 20 | 709 |
2020-09-10 | 700 | 700 | 700 | 700 | 10 | 700 |
2020-09-07 | 720 | 720 | 645 | 671 | 1140 | 671 |
2020-09-04 | 665 | 665 | 665 | 665 | 10 | 665 |
2020-08-20 | 695 | 695 | 695 | 695 | 10 | 695 |
2020-08-19 | 695 | 695 | 695 | 695 | 10 | 695 |
2020-08-18 | 700 | 700 | 700 | 700 | 20 | 700 |
2020-08-17 | 705 | 705 | 705 | 705 | 100 | 705 |
2020-08-14 | 720 | 720 | 720 | 720 | 300 | 720 |
2020-08-13 | 720 | 725 | 696 | 725 | 1330 | 725 |
2020-08-11 | 689 | 720 | 682 | 720 | 640 | 720 |
2020-08-07 | 689 | 689 | 688 | 689 | 210 | 689 |
2020-08-06 | 686 | 689 | 686 | 689 | 170 | 689 |
2020-08-05 | 650 | 650 | 650 | 650 | 400 | 650 |
2020-07-30 | 646 | 646 | 646 | 646 | 20 | 646 |
2020-07-28 | 646 | 646 | 646 | 646 | 40 | 646 |
2020-07-21 | 646 | 646 | 646 | 646 | 20 | 646 |
2020-07-20 | 679 | 679 | 679 | 679 | 10 | 679 |
2020-07-16 | 650 | 650 | 640 | 640 | 20 | 640 |
2020-07-15 | 645 | 645 | 645 | 645 | 10 | 645 |
2020-07-14 | 635 | 635 | 635 | 635 | 100 | 635 |
2020-07-13 | 635 | 635 | 635 | 635 | 50 | 635 |
2020-07-08 | 669 | 669 | 659 | 659 | 260 | 659 |
2020-07-07 | 660 | 690 | 630 | 639 | 520 | 639 |
2020-07-06 | 631 | 631 | 631 | 631 | 20 | 631 |
2020-07-03 | 603 | 630 | 603 | 620 | 490 | 620 |
2020-06-29 | 640 | 640 | 622 | 622 | 120 | 622 |
2020-06-24 | 670 | 670 | 640 | 640 | 20 | 640 |
2020-06-22 | 650 | 650 | 650 | 650 | 50 | 650 |
2020-06-18 | 659 | 660 | 659 | 660 | 60 | 660 |
2020-06-17 | 625 | 640 | 625 | 630 | 260 | 630 |
2020-06-16 | 635 | 645 | 635 | 645 | 50 | 645 |
2020-06-15 | 631 | 631 | 610 | 630 | 420 | 630 |
2020-06-12 | 660 | 660 | 660 | 660 | 60 | 660 |
2020-06-09 | 670 | 670 | 670 | 670 | 660 | 670 |
2020-06-08 | 670 | 670 | 670 | 670 | 160 | 670 |
2020-06-04 | 650 | 650 | 650 | 650 | 10 | 650 |
2020-05-28 | 650 | 650 | 620 | 620 | 300 | 620 |
2020-05-27 | 624 | 624 | 610 | 610 | 220 | 610 |
2020-05-26 | 561 | 589 | 560 | 589 | 140 | 589 |
2020-05-25 | 558 | 558 | 550 | 550 | 20 | 550 |
2020-05-21 | 578 | 578 | 578 | 578 | 10 | 578 |
2020-05-18 | 578 | 578 | 578 | 578 | 10 | 578 |
2020-05-15 | 550 | 550 | 550 | 550 | 10 | 550 |
2020-05-14 | 570 | 570 | 570 | 570 | 10 | 570 |
2020-05-13 | 560 | 560 | 560 | 560 | 20 | 560 |
2020-05-12 | 578 | 578 | 540 | 540 | 140 | 540 |
2020-05-11 | 578 | 578 | 578 | 578 | 10 | 578 |
2020-05-07 | 560 | 560 | 560 | 560 | 220 | 560 |
2020-05-01 | 579 | 579 | 579 | 579 | 10 | 579 |
2020-04-30 | 590 | 590 | 561 | 561 | 60 | 561 |
2020-04-24 | 540 | 540 | 539 | 540 | 410 | 540 |
2020-04-23 | 550 | 550 | 550 | 550 | 10 | 550 |
2020-04-22 | 550 | 550 | 550 | 550 | 30 | 550 |
2020-04-21 | 554 | 582 | 554 | 582 | 210 | 582 |
2020-04-20 | 590 | 590 | 590 | 590 | 100 | 590 |
2020-04-17 | 521 | 550 | 521 | 550 | 240 | 550 |
2020-04-13 | 520 | 520 | 520 | 520 | 50 | 520 |
2020-04-10 | 521 | 521 | 521 | 521 | 10 | 521 |
2020-04-06 | 504 | 504 | 503 | 504 | 370 | 504 |
2020-04-03 | 504 | 504 | 504 | 504 | 10 | 504 |
2020-04-02 | 501 | 501 | 500 | 500 | 270 | 500 |
2020-04-01 | 513 | 513 | 513 | 513 | 30 | 513 |
2020-03-31 | 516 | 516 | 516 | 516 | 200 | 516 |
2020-03-30 | 500 | 520 | 500 | 520 | 710 | 520 |
2020-03-27 | 510 | 510 | 505 | 505 | 450 | 505 |
2020-03-26 | 482 | 540 | 482 | 530 | 610 | 530 |
2020-03-25 | 548 | 548 | 530 | 530 | 60 | 530 |
2020-03-24 | 455 | 468 | 455 | 468 | 290 | 468 |
2020-03-23 | 425 | 425 | 425 | 425 | 10 | 425 |
2020-03-19 | 442 | 442 | 417 | 425 | 240 | 425 |
2020-03-18 | 489 | 490 | 489 | 490 | 100 | 490 |
2020-03-17 | 500 | 500 | 500 | 500 | 200 | 500 |
2020-03-16 | 474 | 520 | 474 | 520 | 70 | 520 |
2020-03-13 | 500 | 529 | 495 | 520 | 160 | 520 |
2020-03-12 | 543 | 559 | 543 | 559 | 210 | 559 |
2020-03-10 | 551 | 566 | 550 | 566 | 60 | 566 |
2020-03-09 | 600 | 608 | 563 | 563 | 420 | 563 |
2020-03-06 | 605 | 620 | 605 | 620 | 150 | 620 |
2020-03-02 | 600 | 625 | 600 | 625 | 30 | 625 |
2020-02-28 | 601 | 602 | 601 | 602 | 280 | 602 |
2020-02-27 | 621 | 621 | 621 | 621 | 70 | 621 |
2020-02-26 | 640 | 679 | 621 | 622 | 300 | 622 |
2020-02-25 | 680 | 680 | 640 | 650 | 580 | 650 |
2020-02-17 | 685 | 700 | 685 | 700 | 20 | 700 |
2020-02-13 | 700 | 720 | 690 | 700 | 70 | 700 |
2020-02-12 | 700 | 708 | 700 | 708 | 50 | 708 |
2020-02-07 | 700 | 700 | 700 | 700 | 20 | 700 |
2020-02-06 | 670 | 695 | 670 | 695 | 1850 | 695 |
2020-02-05 | 670 | 670 | 669 | 670 | 350 | 670 |
2020-02-04 | 645 | 661 | 645 | 657 | 780 | 657 |
2020-02-03 | 667 | 667 | 628 | 640 | 460 | 640 |
2020-01-31 | 665 | 665 | 664 | 664 | 90 | 664 |
2020-01-30 | 691 | 691 | 664 | 664 | 1400 | 664 |
2020-01-29 | 671 | 673 | 671 | 673 | 100 | 673 |
2020-01-28 | 700 | 700 | 671 | 671 | 70 | 671 |
2020-01-27 | 671 | 680 | 670 | 680 | 280 | 680 |
2020-01-24 | 681 | 681 | 681 | 681 | 170 | 681 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-01-23 | 719 | 719 | 680 | 680 | 20 | 680 |
2020-01-21 | 691 | 705 | 690 | 705 | 260 | 705 |
2020-01-20 | 700 | 750 | 691 | 719 | 380 | 719 |
2020-01-17 | 689 | 690 | 689 | 690 | 190 | 690 |
2020-01-16 | 689 | 689 | 689 | 689 | 20 | 689 |
2020-01-15 | 689 | 689 | 682 | 682 | 420 | 682 |
2020-01-14 | 673 | 700 | 673 | 689 | 280 | 689 |
2020-01-10 | 747 | 747 | 672 | 672 | 1770 | 672 |
2020-01-09 | 640 | 750 | 640 | 750 | 5410 | 750 |
2020-01-07 | 664 | 685 | 635 | 669 | 630 | 669 |
2020-01-06 | 651 | 659 | 650 | 659 | 1540 | 659 |
2019-12-27 | 650 | 660 | 650 | 660 | 1270 | 660 |
2019-12-26 | 632 | 650 | 632 | 650 | 180 | 650 |
2019-12-23 | 650 | 650 | 630 | 630 | 130 | 630 |
2019-12-19 | 640 | 640 | 640 | 640 | 20 | 640 |
2019-12-18 | 650 | 650 | 650 | 650 | 100 | 650 |
2019-12-17 | 640 | 644 | 640 | 644 | 360 | 644 |
2019-12-16 | 630 | 640 | 630 | 640 | 190 | 640 |
2019-12-13 | 612 | 640 | 612 | 640 | 1100 | 640 |
2019-12-12 | 600 | 612 | 600 | 612 | 410 | 612 |
2019-12-11 | 594 | 596 | 594 | 594 | 310 | 594 |
2019-12-10 | 612 | 612 | 612 | 612 | 280 | 612 |
2019-12-06 | 592 | 592 | 592 | 592 | 10 | 592 |
2019-12-05 | 610 | 610 | 592 | 592 | 40 | 592 |
2019-12-03 | 610 | 610 | 610 | 610 | 10 | 610 |
2019-11-29 | 612 | 612 | 609 | 609 | 320 | 609 |
2019-11-28 | 645 | 645 | 605 | 605 | 680 | 605 |
2019-11-21 | 600 | 620 | 600 | 619 | 180 | 619 |
2019-11-20 | 625 | 640 | 625 | 640 | 40 | 640 |
2019-11-19 | 613 | 613 | 613 | 613 | 10 | 613 |
2019-11-18 | 612 | 623 | 612 | 623 | 150 | 623 |
2019-11-15 | 623 | 623 | 621 | 622 | 130 | 622 |
2019-11-14 | 625 | 625 | 622 | 622 | 1710 | 622 |
2019-11-12 | 625 | 635 | 625 | 635 | 120 | 635 |
2019-11-05 | 640 | 650 | 638 | 638 | 150 | 638 |
2019-11-01 | 640 | 650 | 620 | 620 | 110 | 620 |
2019-10-31 | 640 | 650 | 640 | 650 | 60 | 650 |
2019-10-30 | 627 | 627 | 619 | 620 | 110 | 620 |
2019-10-28 | 629 | 639 | 603 | 603 | 230 | 603 |
2019-10-24 | 619 | 619 | 619 | 619 | 30 | 619 |
2019-10-23 | 649 | 649 | 568 | 610 | 600 | 610 |
2019-10-21 | 646 | 646 | 644 | 644 | 200 | 644 |
2019-10-18 | 626 | 626 | 586 | 586 | 20 | 586 |
2019-10-17 | 669 | 669 | 620 | 626 | 3650 | 626 |
2019-10-11 | 596 | 603 | 571 | 571 | 1620 | 571 |
2019-10-10 | 561 | 561 | 555 | 555 | 1510 | 555 |
2019-10-04 | 577 | 577 | 577 | 577 | 100 | 577 |
2019-10-03 | 555 | 557 | 527 | 557 | 1040 | 557 |
2019-10-02 | 589 | 590 | 570 | 579 | 820 | 579 |
2019-10-01 | 575 | 575 | 565 | 565 | 300 | 565 |
2019-09-30 | 565 | 565 | 565 | 565 | 10 | 565 |
2019-09-24 | 568 | 568 | 568 | 568 | 10 | 568 |
2019-09-20 | 573 | 573 | 573 | 573 | 400 | 573 |
2019-09-19 | 575 | 577 | 575 | 577 | 210 | 577 |
2019-09-18 | 549 | 570 | 549 | 570 | 310 | 570 |
2019-09-05 | 543 | 543 | 543 | 543 | 10 | 543 |
2019-09-03 | 540 | 540 | 530 | 530 | 20 | 530 |
2019-09-02 | 560 | 560 | 530 | 540 | 200 | 540 |
2019-08-30 | 550 | 550 | 530 | 530 | 80 | 530 |
2019-08-29 | 557 | 557 | 557 | 557 | 10 | 557 |
2019-08-28 | 520 | 520 | 520 | 520 | 10 | 520 |
2019-08-27 | 525 | 525 | 525 | 525 | 20 | 525 |
2019-08-26 | 515 | 525 | 515 | 525 | 200 | 525 |
2019-08-23 | 523 | 523 | 523 | 523 | 10 | 523 |
2019-08-19 | 530 | 530 | 530 | 530 | 10 | 530 |
2019-08-13 | 530 | 530 | 530 | 530 | 100 | 530 |
2019-08-07 | 525 | 530 | 520 | 530 | 200 | 530 |
2019-08-06 | 607 | 607 | 525 | 525 | 150 | 525 |
2019-08-05 | 563 | 563 | 535 | 535 | 1340 | 535 |
2019-08-02 | 563 | 563 | 561 | 561 | 770 | 561 |
2019-07-25 | 584 | 587 | 584 | 587 | 60 | 587 |
2019-07-24 | 584 | 584 | 584 | 584 | 10 | 584 |
2019-07-22 | 590 | 590 | 590 | 590 | 10 | 590 |
2019-07-16 | 570 | 580 | 570 | 580 | 220 | 580 |
2019-07-12 | 590 | 591 | 590 | 590 | 700 | 590 |
2019-07-11 | 583 | 585 | 583 | 585 | 640 | 585 |
2019-07-08 | 594 | 594 | 593 | 593 | 730 | 593 |
2019-07-04 | 593 | 593 | 593 | 593 | 10 | 593 |
2019-07-03 | 600 | 600 | 600 | 600 | 530 | 600 |
2019-07-01 | 615 | 615 | 614 | 614 | 50 | 614 |
2019-06-28 | 629 | 629 | 629 | 629 | 40 | 629 |
2019-06-27 | 611 | 611 | 611 | 611 | 220 | 611 |
2019-06-26 | 596 | 596 | 596 | 596 | 30 | 596 |
2019-06-25 | 605 | 605 | 590 | 600 | 950 | 600 |
2019-06-24 | 598 | 598 | 598 | 598 | 200 | 598 |
2019-06-21 | 598 | 598 | 595 | 595 | 1060 | 595 |
2019-06-17 | 600 | 600 | 586 | 586 | 840 | 586 |
2019-06-14 | 600 | 600 | 600 | 600 | 100 | 600 |
2019-06-13 | 584 | 584 | 580 | 580 | 510 | 580 |
2019-06-12 | 600 | 600 | 600 | 600 | 500 | 600 |
2019-06-11 | 600 | 600 | 600 | 600 | 50 | 600 |
2019-06-10 | 600 | 629 | 600 | 600 | 70 | 600 |
2019-06-06 | 579 | 579 | 579 | 579 | 50 | 579 |
2019-06-05 | 563 | 579 | 562 | 579 | 150 | 579 |
2019-06-04 | 588 | 588 | 588 | 588 | 30 | 588 |
2019-06-03 | 635 | 635 | 589 | 589 | 200 | 589 |
2019-05-31 | 541 | 565 | 541 | 565 | 70 | 565 |
2019-05-29 | 565 | 565 | 564 | 564 | 610 | 564 |
2019-05-27 | 574 | 574 | 572 | 572 | 610 | 572 |
2019-05-24 | 579 | 579 | 571 | 571 | 110 | 571 |
2019-05-23 | 580 | 580 | 580 | 580 | 10 | 580 |
2019-05-21 | 573 | 573 | 573 | 573 | 30 | 573 |
2019-05-20 | 572 | 572 | 572 | 572 | 50 | 572 |
2019-05-17 | 572 | 572 | 572 | 572 | 90 | 572 |
2019-05-16 | 572 | 572 | 572 | 572 | 500 | 572 |
2019-05-14 | 577 | 577 | 577 | 577 | 50 | 577 |
2019-05-13 | 600 | 600 | 577 | 577 | 160 | 577 |
2019-05-10 | 597 | 598 | 597 | 598 | 90 | 598 |
2019-05-09 | 605 | 605 | 597 | 597 | 110 | 597 |
2019-05-08 | 620 | 620 | 620 | 620 | 80 | 620 |
2019-05-07 | 641 | 641 | 622 | 622 | 460 | 622 |
2019-04-26 | 651 | 651 | 651 | 651 | 20 | 651 |
2019-04-24 | 666 | 667 | 657 | 657 | 660 | 657 |
2019-04-23 | 662 | 662 | 654 | 654 | 20 | 654 |
2019-04-19 | 671 | 671 | 671 | 671 | 60 | 671 |
2019-04-18 | 688 | 688 | 680 | 680 | 550 | 680 |
2019-04-16 | 668 | 668 | 668 | 668 | 90 | 668 |
2019-04-15 | 677 | 677 | 674 | 674 | 480 | 674 |
2019-04-12 | 671 | 677 | 671 | 677 | 320 | 677 |
2019-04-11 | 667 | 667 | 667 | 667 | 30 | 667 |
2019-04-10 | 706 | 706 | 661 | 661 | 140 | 661 |
2019-04-09 | 662 | 666 | 662 | 666 | 610 | 666 |
2019-04-08 | 621 | 660 | 621 | 660 | 160 | 660 |
2019-04-03 | 621 | 650 | 621 | 650 | 170 | 650 |
2019-03-27 | 652 | 652 | 651 | 651 | 80 | 651 |
2019-03-25 | 651 | 651 | 650 | 650 | 560 | 650 |
2019-03-22 | 660 | 660 | 650 | 650 | 110 | 650 |
2019-03-19 | 660 | 660 | 660 | 660 | 10 | 660 |
2019-03-14 | 640 | 640 | 640 | 640 | 20 | 640 |
2019-03-11 | 653 | 653 | 650 | 650 | 120 | 650 |
2019-03-07 | 662 | 662 | 662 | 662 | 100 | 662 |
2019-03-06 | 671 | 671 | 670 | 670 | 410 | 670 |
2019-03-05 | 675 | 675 | 675 | 675 | 310 | 675 |
2019-02-28 | 735 | 735 | 710 | 710 | 320 | 710 |
2019-02-27 | 685 | 750 | 685 | 750 | 970 | 750 |
2019-02-22 | 681 | 681 | 681 | 681 | 60 | 681 |
2019-02-18 | 671 | 671 | 671 | 671 | 10 | 671 |
2019-02-14 | 674 | 685 | 674 | 685 | 400 | 685 |
2019-02-12 | 669 | 669 | 669 | 669 | 10 | 669 |
2019-02-08 | 660 | 660 | 660 | 660 | 620 | 660 |
2019-02-07 | 659 | 704 | 659 | 704 | 190 | 704 |
2019-02-04 | 623 | 657 | 618 | 657 | 340 | 657 |
2019-01-28 | 663 | 663 | 663 | 663 | 10 | 663 |
2019-01-25 | 645 | 645 | 643 | 643 | 190 | 643 |
2019-01-24 | 644 | 644 | 640 | 640 | 50 | 640 |
2019-01-23 | 625 | 644 | 625 | 644 | 470 | 644 |
2019-01-22 | 610 | 625 | 610 | 625 | 110 | 625 |
2019-01-21 | 599 | 610 | 595 | 610 | 210 | 610 |
2019-01-15 | 619 | 619 | 619 | 619 | 10 | 619 |
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。