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
2015-03-25 1890 1911 1889 1900 70 1900
2015-03-26 1920 1920 1907 1907 210 1907
2015-03-27 1900 1900 1900 1900 110 1900
2015-03-30 1915 1915 1899 1899 60 1899
2015-03-31 1939 1979 1939 1979 50 1979
2015-04-01 1939 1939 1848 1873 340 1873
2015-04-02 1860 1860 1845 1845 350 1845
2015-04-03 1837 1888 1837 1888 120 1888
2015-04-06 1860 1865 1860 1865 500 1865
2015-04-07 1884 1884 1873 1873 40 1873
2015-04-14 1900 1900 1900 1900 130 1900
2015-04-15 1896 1900 1896 1900 210 1900
2015-04-16 1896 1896 1896 1896 10 1896
2015-04-17 1908 1908 1908 1908 20 1908
2015-04-20 1890 1890 1890 1890 10 1890
2015-04-21 1912 1912 1891 1891 80 1891
2015-04-22 1911 1911 1911 1911 10 1911
2015-04-23 1909 1909 1909 1909 120 1909
2015-04-24 1910 1910 1910 1910 10 1910
2015-04-27 1905 1917 1905 1914 70 1914
2015-04-28 1900 1903 1900 1903 1060 1903
2015-04-30 1897 1897 1881 1882 230 1882
2015-05-01 1893 1893 1885 1885 3530 1885
2015-05-07 1875 1875 1848 1848 670 1848
2015-05-12 1875 1875 1875 1875 800 1875
2015-05-14 1865 1865 1863 1863 20 1863
2015-05-18 1873 2083 1873 2000 40 2000
2015-05-19 1860 1883 1860 1874 340 1874
2015-05-20 1875 1875 1870 1870 800 1870
2015-05-21 1858 1880 1858 1880 60 1880
2015-05-22 1880 1880 1880 1880 20 1880
2015-05-25 1896 1896 1877 1877 90 1877
2015-05-26 1901 1901 1878 1900 150 1900
2015-05-28 1903 1903 1881 1903 120 1903
2015-05-29 1909 1909 1881 1881 20 1881
2015-06-01 1893 1893 1893 1893 20 1893
2015-06-02 1894 1897 1894 1897 30 1897
2015-06-03 1889 1889 1877 1877 220 1877
2015-06-04 1870 1870 1865 1865 30 1865
2015-06-05 1849 1849 1842 1847 620 1847
2015-06-08 1847 1855 1845 1854 160 1854
2015-06-09 1842 1844 1837 1844 80 1844
2015-06-10 1845 1845 1842 1842 130 1842
2015-06-11 1846 1846 1842 1842 280 1842
2015-06-12 1842 1842 1840 1842 340 1842
2015-06-15 1840 1845 1840 1845 860 1845
2015-06-16 1855 1855 1850 1852 120 1852
2015-06-18 1841 1841 1827 1827 80 1827
2015-06-19 1843 1878 1837 1878 5020 1878
2015-06-22 1839 1857 1839 1848 420 1848
2015-06-23 1849 1849 1837 1837 70 1837
2015-06-24 1844 1844 1836 1837 150 1837
2015-06-25 1842 1842 1836 1839 530 1839
2015-06-26 1842 1850 1831 1850 4530 1850
2015-06-29 1846 1846 1820 1823 560 1823
2015-07-01 1820 1824 1820 1820 80 1820
2015-07-02 1833 1833 1770 1770 1470 1770
2015-07-03 1800 1800 1775 1775 400 1775
2015-07-06 1777 1777 1738 1754 1010 1754
2015-07-07 1765 1765 1730 1734 2020 1734
2015-07-08 1740 1740 1700 1702 460 1702
2015-07-09 1715 1715 1644 1661 1050 1661
2015-07-10 1690 1692 1666 1667 900 1667
2015-07-13 1699 1718 1681 1718 1360 1718
2015-07-14 1755 1755 1723 1723 5920 1723
2015-07-15 1740 1759 1738 1740 2730 1740
2015-07-16 1760 1781 1760 1781 2440 1781
2015-07-17 1792 1796 1781 1781 3330 1781
2015-07-21 1784 1784 1784 1784 550 1784
2015-07-22 1770 1791 1744 1791 1420 1791
2015-07-23 1789 1789 1763 1783 170 1783
2015-07-24 1783 1804 1782 1782 90 1782
2015-07-28 1765 1765 1752 1752 380 1752
2015-07-29 1763 1763 1763 1763 200 1763
2015-08-03 1789 1789 1789 1789 10 1789
2015-08-04 1809 1809 1804 1804 250 1804
2015-08-05 1813 1813 1806 1809 90 1809
2015-08-06 1786 1786 1786 1786 80 1786
2015-08-07 1798 1798 1798 1798 100 1798
2015-08-10 1792 1798 1790 1790 40 1790
2015-08-11 1785 1785 1770 1775 580 1775
2015-08-12 1775 1775 1769 1769 220 1769
2015-08-13 1762 1801 1761 1801 540 1801
2015-08-14 1768 1768 1768 1768 120 1768
2015-08-17 1766 1772 1766 1772 140 1772
2015-08-18 1779 1779 1779 1779 120 1779
2015-08-19 1780 1787 1780 1783 230 1783
2015-08-20 1783 1783 1756 1775 820 1775
2015-08-21 1746 1753 1740 1745 570 1745
2015-08-24 1775 1794 1673 1794 2390 1794
2015-08-25 1650 1845 1645 1845 3730 1845
2015-08-26 1680 1710 1630 1710 1930 1710
2015-08-27 1750 1800 1700 1700 2160 1700
2015-08-28 1673 1677 1657 1677 2220 1677
2015-08-31 1677 1677 1660 1676 850 1676
2015-09-01 1662 1662 1634 1635 1510 1635
2015-09-02 1622 1629 1589 1597 2590 1597
2015-09-03 1600 1609 1600 1609 100 1609
2015-09-04 1606 1606 1572 1574 1120 1574
2015-09-07 1566 1566 1538 1559 140 1559
2015-09-08 1553 1553 1506 1534 870 1534
2015-09-09 1541 1551 1522 1551 120 1551
2015-09-10 1534 1589 1527 1534 260 1534
2015-09-11 1598 1598 1572 1572 30 1572
2015-09-14 1588 1600 1588 1600 70 1600
2015-09-15 1600 1602 1600 1602 170 1602
2015-09-16 1607 1607 1605 1605 350 1605
2015-09-17 1609 1618 1609 1618 70 1618
2015-09-18 1624 1633 1623 1633 120 1633
2015-09-24 1633 1633 1633 1633 30 1633
2015-09-25 1648 1676 1648 1676 280 1676
2015-09-28 1689 1694 1689 1691 60 1691
2015-09-29 1691 1691 1628 1628 770 1628
2015-10-01 1692 1718 1692 1718 90 1718
2015-10-02 1683 1690 1683 1690 520 1690
2015-10-05 1653 1673 1650 1657 540 1657
2015-10-06 1718 1727 1718 1727 110 1727
2015-10-13 1665 1665 1664 1664 40 1664
2015-10-15 1663 1664 1662 1662 190 1662
2015-10-16 1700 1715 1686 1686 620 1686
2015-10-19 1728 1728 1728 1728 10 1728
2015-10-20 1691 1715 1691 1715 160 1715
2015-10-21 1724 1724 1678 1692 110 1692
2015-10-22 1725 1725 1657 1657 240 1657
2015-10-23 1697 1708 1666 1669 600 1669
2015-10-26 1720 1720 1705 1705 20 1705
2015-10-27 1705 1715 1700 1715 1290 1715
2015-10-28 1725 1727 1715 1727 480 1727
2015-10-29 1749 1749 1740 1740 1550 1740
2015-10-30 1741 1750 1711 1711 1060 1711
2015-11-02 1750 1750 1710 1715 310 1715
2015-11-04 1715 1715 1686 1686 1500 1686
2015-11-05 1718 1718 1709 1709 560 1709
2015-11-06 1744 1744 1709 1714 500 1714
2015-11-09 1714 1714 1701 1701 60 1701
2015-11-10 1730 1730 1690 1708 420 1708
2015-11-11 1708 1708 1708 1708 200 1708
2015-11-12 1708 1728 1690 1696 320 1696
2015-11-13 1720 1720 1695 1695 30 1695
2015-11-16 1732 1732 1713 1730 350 1730
2015-11-17 1736 1750 1733 1750 560 1750
2015-11-18 1776 1776 1775 1775 80 1775
2015-11-19 1714 1769 1714 1769 30 1769
2015-11-24 1770 1770 1770 1770 20 1770
2015-11-25 1760 1760 1760 1760 10 1760
2015-11-26 1769 1769 1769 1769 10 1769
2015-12-01 1769 1769 1754 1754 50 1754
2015-12-02 1754 1775 1754 1754 420 1754
2015-12-03 1767 1767 1751 1756 370 1756
2015-12-04 1749 1749 1742 1742 70 1742
2015-12-07 1759 1759 1740 1740 650 1740
2015-12-08 1743 1744 1743 1744 250 1744
2015-12-09 1755 1755 1731 1731 110 1731
2015-12-11 1724 1724 1723 1723 160 1723
2015-12-14 1747 1747 1700 1701 440 1701
2015-12-17 1781 1781 1701 1701 80 1701
2015-12-18 1729 1729 1729 1729 100 1729
2015-12-21 1784 1784 1784 1784 10 1784
2015-12-22 1786 1786 1786 1786 20 1786
2015-12-24 1746 1787 1746 1787 120 1787
2015-12-25 1787 1788 1744 1744 250 1744
2015-12-28 1770 1770 1731 1731 70 1731
2015-12-29 1740 1740 1740 1740 10 1740


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。