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 1715 1735 1715 1735 243 1735
2017-01-05 1733 1748 1731 1748 316 1748
2017-01-06 1741 1749 1730 1740 236 1740
2017-01-10 1763 1763 1747 1747 453 1747
2017-01-11 1747 1747 1723 1724 1362 1724
2017-01-12 1743 1743 1716 1716 346 1716
2017-01-13 1724 1724 1716 1720 681 1720
2017-01-16 1730 1730 1730 1730 1 1730
2017-01-17 1721 1721 1685 1697 545 1697
2017-01-18 1709 1765 1685 1685 1176 1685
2017-01-19 1714 1714 1704 1707 391 1707
2017-01-20 1710 1710 1710 1710 172 1710
2017-01-23 1750 1750 1695 1700 261 1700
2017-01-24 1740 1740 1690 1690 55 1690
2017-01-25 1727 1727 1685 1685 140 1685
2017-01-26 1735 1735 1702 1702 60 1702
2017-01-27 1742 1742 1725 1725 90 1725
2017-01-30 1701 1716 1701 1716 155 1716
2017-01-31 1701 1706 1691 1691 47 1691
2017-02-01 1707 1707 1686 1700 108 1700
2017-02-02 1692 1696 1676 1676 78 1676
2017-02-03 1694 1694 1694 1694 10 1694
2017-02-06 1696 1697 1676 1680 387 1680
2017-02-07 1668 1668 1654 1667 223 1667
2017-02-08 1673 1673 1657 1657 49 1657
2017-02-09 1658 1658 1649 1649 366 1649
2017-02-10 1668 1675 1668 1675 6 1675
2017-02-13 1691 1691 1691 1691 104 1691
2017-02-14 1690 1690 1685 1685 204 1685
2017-02-15 1699 1699 1670 1670 24 1670
2017-02-16 1668 1679 1668 1677 26 1677
2017-02-17 1668 1676 1660 1660 60 1660
2017-02-20 1666 1674 1657 1657 126 1657
2017-02-21 1657 1677 1657 1677 81 1677
2017-02-22 1673 1680 1668 1670 317 1670
2017-02-23 1688 1688 1669 1671 117 1671
2017-02-24 1678 1682 1677 1677 15 1677
2017-02-27 1665 1673 1665 1670 37 1670
2017-02-28 1710 1710 1680 1680 21 1680
2017-03-01 1680 1680 1675 1678 20 1678
2017-03-02 1718 1718 1682 1694 549 1694
2017-03-03 1678 1699 1678 1681 167 1681
2017-03-06 1681 1688 1680 1688 108 1688
2017-03-07 1688 1697 1684 1684 290 1684
2017-03-08 1681 1692 1670 1692 36 1692
2017-03-09 1685 1685 1685 1685 2 1685
2017-03-10 1707 1707 1689 1696 171 1696
2017-03-13 1685 1715 1685 1710 189 1710
2017-03-14 1700 1716 1700 1707 53 1707
2017-03-15 1710 1710 1704 1705 46 1705
2017-03-16 1700 1710 1700 1710 12 1710
2017-03-17 1699 1703 1699 1703 41 1703
2017-03-21 1703 1705 1693 1693 1877 1693
2017-03-22 1675 1694 1674 1674 178 1674
2017-03-23 1668 1680 1667 1679 188 1679
2017-03-24 1677 1698 1677 1688 56 1688
2017-03-27 1680 1695 1671 1676 173 1676
2017-03-28 1707 1707 1685 1690 47 1690
2017-03-29 1702 1715 1695 1715 39 1715
2017-03-30 1692 1700 1692 1698 18 1698
2017-03-31 1711 1711 1692 1692 97 1692
2017-04-03 1693 1693 1679 1679 27 1679
2017-04-04 1665 1692 1663 1684 1233 1684
2017-04-06 1684 1684 1658 1658 84 1658
2017-04-07 1685 1685 1654 1669 256 1669
2017-04-10 1669 1679 1669 1677 170 1677
2017-04-11 1676 1682 1663 1682 67 1682
2017-04-12 1662 1676 1660 1666 39 1666
2017-04-13 1666 1666 1650 1654 92 1654
2017-04-14 1659 1659 1637 1637 284 1637
2017-04-17 1648 1650 1648 1650 140 1650
2017-04-18 1657 1667 1657 1667 42 1667
2017-04-19 1660 1669 1659 1659 341 1659
2017-04-20 1668 1668 1655 1657 117 1657
2017-04-21 1659 1667 1656 1660 75 1660
2017-04-24 1666 1685 1665 1685 139 1685
2017-04-25 1685 1690 1672 1683 2459 1683
2017-04-26 1699 1699 1695 1698 13 1698
2017-04-27 1699 1699 1698 1698 37 1698
2017-04-28 1685 1700 1678 1692 229 1692
2017-05-01 1709 1709 1689 1699 1322 1699
2017-05-02 1701 1710 1698 1705 195 1705
2017-05-08 1720 1735 1719 1733 1599 1733
2017-05-09 1724 1740 1724 1735 287 1735
2017-05-10 1746 1751 1731 1751 259 1751
2017-05-11 1752 1753 1752 1753 66 1753
2017-05-12 1754 1754 1739 1754 38 1754
2017-05-15 1740 1765 1738 1758 979 1758
2017-05-16 1757 1767 1751 1760 414 1760
2017-05-17 1760 1760 1759 1760 45 1760
2017-05-18 1760 1760 1737 1760 2353 1760
2017-05-19 1767 1767 1742 1745 81 1745
2017-05-22 1758 1758 1742 1748 2195 1748
2017-05-23 1748 1748 1748 1748 3 1748
2017-05-24 1750 1756 1750 1756 239 1756
2017-05-25 1756 1775 1754 1775 637 1775
2017-05-26 1772 1773 1744 1766 769 1766
2017-05-29 1774 1774 1761 1770 5 1770
2017-05-30 1764 1764 1750 1750 11 1750
2017-05-31 1764 1765 1738 1761 656 1761
2017-06-01 1768 1768 1758 1758 22 1758
2017-06-02 1770 1805 1769 1798 12635 1798
2017-06-05 1796 1796 1779 1790 100 1790
2017-06-06 1790 1790 1789 1789 37 1789
2017-06-07 1785 1785 1779 1784 8 1784
2017-06-08 1784 1798 1757 1798 605 1798
2017-06-09 1758 1798 1758 1793 169 1793
2017-06-12 1792 1794 1792 1794 171 1794
2017-06-13 1793 1793 1793 1793 1 1793
2017-06-14 1792 1800 1792 1800 47 1800
2017-06-15 1766 1805 1766 1781 995 1781
2017-06-16 1800 1800 1790 1790 14 1790
2017-06-19 1795 1796 1795 1796 61 1796
2017-06-20 1800 1820 1800 1820 962 1820
2017-06-21 1820 1820 1790 1820 59 1820
2017-06-23 1820 1820 1792 1820 14 1820
2017-06-26 1800 1820 1800 1801 89 1801
2017-06-27 1786 1786 1786 1786 300 1786
2017-06-28 1786 1803 1786 1802 365 1802
2017-06-29 1805 1821 1805 1821 96 1821
2017-06-30 1812 1813 1812 1813 4 1813
2017-07-03 1812 1820 1812 1820 32 1820
2017-07-04 1789 1810 1789 1792 244 1792
2017-07-05 1809 1811 1805 1811 62 1811
2017-07-06 1814 1814 1814 1814 10 1814
2017-07-12 1777 1786 1770 1786 2190 1786
2017-07-13 1778 1819 1778 1817 121 1817
2017-07-14 1801 1816 1800 1816 568 1816
2017-07-18 1800 1800 1778 1796 139 1796
2017-07-19 1796 1813 1779 1813 306 1813
2017-07-20 1775 1815 1775 1800 89 1800
2017-07-21 1786 1786 1781 1781 179 1781
2017-07-24 1792 1792 1760 1785 317 1785
2017-07-25 1770 1775 1770 1772 364 1772
2017-07-26 1776 1799 1761 1761 22 1761
2017-07-27 1794 1794 1770 1770 145 1770
2017-07-28 1770 1770 1770 1770 1 1770
2017-07-31 1793 1793 1769 1769 104 1769
2017-08-01 1780 1792 1780 1792 1640 1792
2017-08-02 1792 1813 1778 1810 1721 1810
2017-08-03 1810 1819 1801 1808 581 1808
2017-08-04 1805 1810 1802 1802 99 1802
2017-08-07 1792 1802 1789 1791 254 1791
2017-08-09 1789 1797 1770 1770 53 1770
2017-08-10 1807 1807 1770 1770 73 1770
2017-08-14 1780 1780 1762 1762 4 1762
2017-08-16 1781 1781 1775 1775 2 1775
2017-08-17 1781 1781 1780 1781 348 1781
2017-08-18 1763 1763 1762 1762 11 1762
2017-08-21 1750 1774 1750 1770 9 1770
2017-08-22 1765 1765 1745 1758 175 1758
2017-08-23 1766 1766 1760 1760 5 1760
2017-08-24 1765 1765 1752 1752 8 1752
2017-08-25 1760 1760 1745 1745 40 1745
2017-08-28 1764 1764 1746 1749 4 1749
2017-08-29 1735 1779 1735 1769 341 1769
2017-08-30 1775 1775 1775 1775 10 1775
2017-08-31 1762 1762 1762 1762 10 1762
2017-09-01 1768 1768 1768 1768 1 1768
2017-09-04 1768 1768 1760 1760 4 1760
2017-09-05 1768 1768 1751 1751 2 1751
2017-09-06 1751 1751 1750 1750 49 1750
2017-09-07 1750 1750 1750 1750 35 1750
2017-09-08 1767 1767 1766 1766 30 1766
2017-09-11 1768 1768 1768 1768 80 1768
2017-09-12 1780 1780 1771 1771 27 1771
2017-09-13 1779 1780 1773 1777 164 1777
2017-09-14 1795 1795 1783 1794 5 1794
2017-09-15 1795 1795 1795 1795 1 1795
2017-09-19 1795 1800 1795 1800 77 1800
2017-09-20 1792 1801 1789 1801 906 1801
2017-09-21 1801 1804 1795 1795 30 1795
2017-09-22 1783 1783 1783 1783 100 1783
2017-09-25 1807 1815 1795 1815 471 1815
2017-09-26 1817 1817 1800 1800 266 1800
2017-09-27 1808 1818 1804 1818 117 1818
2017-09-28 1806 1806 1806 1806 16 1806
2017-09-29 1809 1809 1803 1809 19 1809
2017-10-02 1809 1809 1803 1803 22 1803
2017-10-03 1809 1818 1809 1818 258 1818
2017-10-04 1823 1823 1811 1811 4 1811
2017-10-05 1837 1840 1837 1838 1505 1838
2017-10-06 1838 1838 1823 1837 162 1837
2017-10-10 1839 1839 1836 1836 37 1836
2017-10-11 1836 1851 1830 1851 188 1851
2017-10-12 1832 1853 1832 1843 291 1843
2017-10-13 1843 1873 1843 1873 278 1873
2017-10-16 1862 1880 1855 1880 977 1880
2017-10-17 1862 1879 1862 1879 23 1879
2017-10-18 1857 1885 1856 1856 198 1856
2017-10-19 1866 1893 1866 1873 222 1873
2017-10-20 1863 1890 1863 1890 400 1890
2017-10-23 1893 1940 1890 1890 1359 1890
2017-10-24 1890 1910 1889 1889 921 1889
2017-10-25 1889 1902 1889 1902 32 1902
2017-10-26 1862 1895 1862 1881 339 1881
2017-10-27 1881 1903 1881 1903 62 1903
2017-10-30 1882 1922 1882 1894 183 1894
2017-10-31 1880 1910 1880 1881 32 1881
2017-11-01 1881 1940 1881 1912 345 1912
2017-11-02 1914 1919 1905 1919 50 1919
2017-11-06 1919 1947 1918 1918 53 1918
2017-11-07 1908 1953 1908 1928 2427 1928
2017-11-08 1908 1958 1908 1928 55 1928
2017-11-09 1928 1961 1928 1930 1148 1930
2017-11-10 1935 1938 1919 1919 78 1919
2017-11-13 1920 1926 1911 1926 55 1926
2017-11-15 1899 1902 1873 1873 700 1873
2017-11-16 1913 1913 1877 1912 619 1912
2017-11-17 1895 1897 1890 1897 313 1897
2017-11-20 1897 1897 1884 1896 40 1896
2017-11-21 1888 1908 1888 1898 365 1898
2017-11-22 1884 1900 1884 1893 35 1893
2017-11-24 1874 1898 1874 1896 1350 1896
2017-11-27 1891 1909 1891 1895 19 1895
2017-11-28 1893 1906 1893 1895 33 1895
2017-11-29 1893 1914 1893 1914 294 1914
2017-11-30 1911 1932 1911 1919 265 1919
2017-12-01 1959 1959 1923 1924 24 1924
2017-12-04 1964 1964 1934 1945 48 1945
2017-12-05 1945 1945 1906 1932 32 1932
2017-12-06 1911 1923 1911 1911 125 1911
2017-12-07 1936 1948 1932 1940 21 1940
2017-12-08 1950 1969 1950 1965 7 1965
2017-12-11 1965 1969 1940 1969 28 1969
2017-12-12 1951 1969 1951 1969 150 1969
2017-12-13 1958 1958 1957 1957 2 1957
2017-12-14 1969 1969 1960 1969 40 1969
2017-12-15 1956 1956 1950 1950 75 1950
2017-12-18 1964 1978 1961 1961 32 1961
2017-12-19 1961 1975 1956 1956 107 1956
2017-12-20 1969 1969 1953 1969 21 1969
2017-12-21 1955 1955 1944 1951 111 1951
2017-12-22 1957 1957 1951 1951 105 1951
2017-12-25 1950 1957 1949 1957 173 1957
2017-12-26 1963 1963 1953 1961 696 1961
2017-12-27 1969 1969 1954 1955 15 1955
2017-12-28 1960 1961 1942 1942 71 1942
2017-12-29 1950 1958 1942 1942 90 1942


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。