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
2015-04-27 10000 10060 10000 10040 732 10040
2015-04-28 9990 10000 9960 10000 9926 10000
2015-04-30 10110 10220 10110 10220 170 10220
2015-05-01 10280 10320 10280 10320 652 10320
2015-05-07 10340 10390 10320 10390 2350 10390
2015-05-08 10350 10350 10300 10300 9 10300
2015-05-13 10200 10200 10130 10150 121 10150
2015-05-14 10190 10220 10190 10220 16 10220
2015-05-15 10160 10160 10160 10160 20 10160
2015-05-18 10110 10110 10090 10090 105 10090
2015-05-19 10010 10010 9970 9970 593 9970
2015-05-20 9900 9910 9860 9860 33 9860
2015-05-21 9870 9870 9870 9870 1 9870
2015-05-22 9920 9920 9870 9870 50 9870
2015-05-25 9840 9840 9790 9790 156 9790
2015-05-26 9790 9800 9780 9780 319 9780
2015-05-27 9800 9800 9760 9770 30 9770
2015-05-28 9750 9750 9750 9750 1 9750
2015-05-29 9760 9760 9690 9700 41 9700
2015-06-01 9780 9790 9710 9710 3034 9710
2015-06-02 9720 9730 9720 9730 7 9730
2015-06-03 9780 9790 9780 9780 1321 9780
2015-06-04 9730 9730 9730 9730 13 9730
2015-06-05 9800 9810 9800 9810 1133 9810
2015-06-08 9730 9790 9730 9790 176 9790
2015-06-09 9850 9940 9840 9940 3136 9940
2015-06-10 9920 9970 9860 9950 185 9950
2015-06-11 9900 9900 9820 9840 123 9840
2015-06-15 9870 9870 9870 9870 25 9870
2015-06-17 9900 9900 9900 9900 10 9900
2015-06-18 9950 9990 9940 9990 1475 9990
2015-06-19 9900 9900 9900 9900 10 9900
2015-06-22 9850 9850 9800 9800 9 9800
2015-06-23 9720 9720 9600 9600 177 9600
2015-06-24 9540 9560 9530 9550 122 9550
2015-06-25 9610 9610 9570 9580 205 9580
2015-06-26 9650 9650 9620 9620 2 9620
2015-06-29 9870 9920 9800 9920 3103 9920
2015-06-30 9890 9890 9850 9860 134 9860
2015-07-01 9830 9830 9800 9800 15 9800
2015-07-02 9680 9710 9660 9710 36 9710
2015-07-03 9740 9740 9730 9730 2127 9730
2015-07-06 9870 9930 9870 9890 2134 9890
2015-07-07 9780 9780 9750 9760 265 9760
2015-07-08 9860 10040 9860 10030 341 10030
2015-07-09 10250 10390 10030 10030 9799 10030
2015-07-10 10020 10060 9940 10020 3513 10020
2015-07-13 9940 9940 9910 9910 413 9910
2015-07-14 9770 9770 9730 9760 28 9760
2015-07-15 9710 9720 9710 9710 209 9710
2015-07-16 9650 9670 9650 9670 120 9670
2015-07-17 9620 9620 9620 9620 20 9620
2015-07-21 9570 9570 9550 9550 154 9550
2015-07-22 9620 9630 9620 9630 101 9630
2015-07-23 9600 9610 9600 9610 4 9610
2015-07-24 9620 9670 9620 9670 1077 9670
2015-07-27 9750 9770 9750 9770 216 9770
2015-07-28 9860 9870 9730 9730 2435 9730
2015-07-29 9750 9820 9750 9790 121 9790
2015-08-03 9670 9670 9660 9660 113 9660
2015-08-04 9670 9670 9670 9670 25 9670
2015-08-05 9640 9640 9600 9600 124 9600
2015-08-06 9550 9570 9550 9570 4 9570
2015-08-07 9620 9620 9590 9590 2 9590
2015-08-10 9600 9600 9560 9570 102 9570
2015-08-11 9490 9490 9480 9480 11 9480
2015-08-12 9740 9750 9700 9700 105 9700
2015-08-13 9700 9700 9610 9630 93 9630
2015-08-14 9670 9670 9650 9650 12 9650
2015-08-17 9640 9640 9620 9620 37 9620
2015-08-18 9590 9590 9590 9590 1 9590
2015-08-19 9670 9810 9670 9810 2060 9810
2015-08-20 9820 9890 9800 9880 36 9880
2015-08-21 10060 10170 10050 10170 933 10170
2015-08-24 10440 10670 10380 10630 1071 10630
2015-08-25 10980 11100 10510 11000 5854 11000
2015-08-26 11090 11090 10710 10710 510 10710
2015-08-27 10500 10650 10480 10600 126 10600
2015-08-28 10320 10360 10280 10280 487 10280
2015-08-31 10330 10490 10330 10400 727 10400
2015-09-01 10470 10780 10470 10780 699 10780
2015-09-02 11000 11010 10630 10860 4258 10860
2015-09-03 10700 10800 10650 10790 3491 10790
2015-09-04 10720 11080 10720 11020 2339 11020
2015-09-07 11110 11170 11000 11010 1381 11010
2015-09-08 10930 11230 10920 11230 983 11230
2015-09-09 10870 10870 10430 10430 897 10430
2015-09-10 10720 10830 10670 10670 3092 10670
2015-09-11 10680 10700 10650 10660 297 10660
2015-09-14 10650 10850 10640 10840 2353 10840
2015-09-15 10790 10810 10680 10800 1828 10800
2015-09-16 10680 10750 10670 10720 2401 10720
2015-09-17 10560 10630 10540 10540 955 10540
2015-09-18 10710 10750 10700 10750 20 10750
2015-09-24 10940 11040 10940 11040 2535 11040
2015-09-25 11050 11110 10880 10890 2223 10890
2015-09-28 10860 10980 10860 10970 5274 10970
2015-09-29 11140 11400 11140 11370 4440 11370
2015-09-30 11190 11220 11030 11090 854 11090
2015-10-01 11020 11030 10800 10840 378 10840
2015-10-02 10940 10940 10830 10830 41 10830
2015-10-05 10720 10740 10680 10710 2964 10710
2015-10-06 10500 10590 10480 10560 1012 10560
2015-10-07 10570 10640 10480 10480 4716 10480
2015-10-08 10480 10620 10480 10620 2354 10620
2015-10-09 10550 10560 10420 10420 2477 10420
2015-10-13 10480 10540 10480 10530 48 10530
2015-10-14 10630 10760 10630 10760 6639 10760
2015-10-15 10820 10820 10570 10630 1947 10630
2015-10-16 10530 10530 10480 10480 1220 10480
2015-10-19 10510 10600 10510 10580 1282 10580
2015-10-20 10530 10540 10530 10540 16 10540
2015-10-21 10480 10480 10330 10370 215 10370
2015-10-23 10130 10190 10130 10140 218 10140
2015-10-26 10070 10130 10060 10120 189 10120
2015-10-27 10120 10210 10120 10210 1201 10210
2015-10-28 10190 10190 10140 10140 19 10140
2015-10-29 10070 10180 10050 10140 311 10140
2015-10-30 10150 10200 10000 10040 2023 10040
2015-11-02 10170 10210 10170 10210 426 10210
2015-11-04 10090 10120 10010 10120 331 10120
2015-11-05 10080 10080 10010 10030 49 10030
2015-11-06 9960 9990 9940 9950 290 9950
2015-11-09 9840 9840 9740 9740 374 9740
2015-11-10 9870 9870 9730 9730 444 9730
2015-11-11 9750 9750 9710 9710 55 9710
2015-11-12 9730 9730 9710 9730 2905 9730
2015-11-13 9840 9840 9760 9790 2614 9790
2015-11-16 9960 9960 9850 9870 1651 9870
2015-11-17 9720 9750 9700 9730 202 9730
2015-11-18 9690 9730 9670 9730 101 9730
2015-11-19 9650 9680 9600 9640 614 9640
2015-11-20 9670 9710 9640 9640 414 9640
2015-11-24 9640 9640 9600 9600 930 9600
2015-11-25 9630 9680 9630 9670 1151 9670
2015-11-26 9580 9600 9570 9580 737 9580
2015-11-27 9600 9640 9600 9640 2686 9640
2015-11-30 9700 9700 9680 9680 263 9680
2015-12-01 9660 9660 9570 9570 2369 9570
2015-12-02 9600 9600 9580 9600 15 9600
2015-12-03 9630 9630 9580 9590 102 9590
2015-12-04 9740 9840 9740 9830 726 9830
2015-12-07 9710 9710 9650 9690 513 9690
2015-12-08 9710 9810 9710 9800 47 9800
2015-12-09 9870 9930 9820 9910 901 9910
2015-12-10 9990 10040 9990 10040 1904 10040
2015-12-11 10000 10040 9930 9930 312 9930
2015-12-14 10170 10250 10100 10100 415 10100
2015-12-15 10100 10290 10100 10270 556 10270
2015-12-16 10100 10100 10010 10010 541 10010
2015-12-17 9830 9850 9770 9850 327 9850
2015-12-18 9890 10040 9580 10040 40789 10040
2015-12-21 10140 10220 10050 10080 1359 10080
2015-12-22 10120 10120 10070 10080 323 10080
2015-12-24 10010 10050 10000 10050 93 10050
2015-12-25 10130 10170 10130 10170 401 10170
2015-12-28 10120 10120 10070 10070 7 10070
2015-12-30 9980 10010 9980 10010 3 10010


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。