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
2017-01-11 18190 18190 18190 18190 21 18190
2017-01-12 18640 18650 18640 18640 84 18640
2017-01-13 18670 18670 18670 18670 2 18670
2017-01-16 18760 18760 18600 18600 22 18600
2017-01-19 18590 18590 18590 18590 1 18590
2017-01-20 18530 18530 18450 18450 15 18450
2017-01-24 18560 18570 18560 18570 21 18570
2017-01-26 18480 18480 18460 18460 2 18460
2017-01-31 18530 18530 18480 18480 16 18480
2017-02-01 18540 18540 18540 18540 2 18540
2017-02-02 18740 18740 18480 18480 11 18480
2017-02-03 18490 18490 18490 18490 1 18490
2017-02-07 18570 18590 18570 18590 15 18590
2017-02-09 18660 18660 18650 18650 31 18650
2017-02-10 18640 18640 18610 18620 12 18620
2017-02-15 18520 18520 18430 18430 15 18430
2017-02-17 18480 18480 18480 18480 3 18480
2017-02-20 18260 18610 18260 18610 8 18610
2017-02-21 19010 19010 18540 18540 110 18540
2017-02-22 18550 18550 18520 18520 7 18520
2017-02-23 18580 18580 18580 18580 5 18580
2017-02-24 18630 18630 18630 18630 5 18630
2017-02-27 18950 18950 18690 18690 37 18690
2017-02-28 18670 18670 18660 18660 2 18660
2017-03-01 18590 18590 18570 18570 2 18570
2017-03-02 18500 18900 18490 18510 30 18510
2017-03-03 18480 18480 18470 18470 22 18470
2017-03-06 18630 18630 18630 18630 3 18630
2017-03-08 18360 18430 18360 18430 10 18430
2017-03-09 18380 18390 18370 18370 94 18370
2017-03-10 18320 18320 18320 18320 10 18320
2017-03-14 18320 18320 18320 18320 5 18320
2017-03-15 18350 18350 18350 18350 27 18350
2017-03-16 18460 18510 18460 18510 24 18510
2017-03-17 18400 18400 18400 18400 1 18400
2017-03-21 18520 18550 18520 18530 22 18530
2017-03-23 18590 18590 18590 18590 1 18590
2017-03-27 18610 18610 18610 18610 3 18610
2017-03-28 18690 18690 18690 18690 5 18690
2017-03-29 18620 18620 18620 18620 29 18620
2017-04-03 18670 18670 18620 18620 6 18620
2017-04-04 19000 19000 19000 19000 1 19000
2017-04-05 18720 18720 18720 18720 5 18720
2017-04-11 18760 18760 18760 18760 5 18760
2017-04-13 18920 18920 18920 18920 10 18920
2017-04-18 18880 18880 18880 18880 5 18880
2017-04-21 18830 18830 18830 18830 3 18830
2017-04-24 18770 18790 18770 18790 189 18790
2017-04-28 18850 18850 18840 18840 15 18840
2017-05-01 18820 18820 18820 18820 2 18820
2017-05-02 18750 18800 18750 18800 60 18800
2017-05-08 18990 18990 18740 18750 13 18750
2017-05-09 18700 18710 18700 18710 4 18710
2017-05-10 18700 18700 18700 18700 1 18700
2017-05-11 18520 18680 18520 18630 19 18630
2017-05-17 18840 18840 18840 18840 20 18840
2017-05-22 18930 18930 18930 18930 31 18930
2017-05-23 18940 18940 18940 18940 10 18940
2017-05-25 19340 19340 18860 18860 20 18860
2017-05-30 19260 19260 18910 18910 44 18910
2017-06-02 18940 18940 18940 18940 5 18940
2017-06-05 19030 19030 19030 19030 2 19030
2017-06-06 19180 19290 19030 19030 62 19030
2017-06-19 19010 19010 19010 19010 1 19010
2017-06-20 19000 19020 19000 19020 2 19020
2017-06-22 19050 19420 19050 19050 185 19050
2017-06-30 19190 19190 18890 18890 6 18890
2017-07-03 19290 19290 18800 18800 16 18800
2017-07-05 18800 18810 18800 18800 37 18800
2017-07-06 18620 18620 18540 18540 131 18540
2017-07-07 18540 18540 18540 18540 6 18540
2017-07-10 18600 18600 18540 18580 826 18580
2017-07-11 18570 18570 18570 18570 1 18570
2017-07-18 18580 18580 18580 18580 2 18580
2017-07-19 18680 18680 18680 18680 2 18680
2017-07-27 18660 18660 18660 18660 1 18660
2017-07-31 18710 18710 18710 18710 1 18710
2017-08-01 18680 18680 18680 18680 5 18680
2017-08-04 18750 18750 18750 18750 1 18750
2017-08-07 17950 17950 17950 17950 10 17950
2017-08-08 18650 19000 18470 19000 33 19000
2017-08-09 18990 18990 18990 18990 1 18990
2017-08-10 18210 18210 18210 18210 3 18210
2017-08-14 18420 18950 18420 18840 12 18840
2017-08-17 18790 18790 18790 18790 10 18790
2017-08-18 18920 18920 18920 18920 30 18920
2017-08-25 18850 18850 18850 18850 1 18850
2017-08-28 18910 18910 18910 18910 1 18910
2017-08-30 18910 18910 18910 18910 10 18910
2017-08-31 18990 18990 18990 18990 20 18990
2017-09-05 18990 18990 18990 18990 6 18990
2017-09-08 19020 19020 19020 19020 8 19020
2017-09-11 19200 19200 18950 18950 49 18950
2017-09-13 18950 18950 18950 18950 3 18950
2017-09-19 18920 18920 18920 18920 10 18920
2017-09-21 18680 18680 18680 18680 40 18680
2017-09-26 18750 18750 18750 18750 16 18750
2017-10-02 18640 18640 18640 18640 39 18640
2017-10-03 18590 18590 18590 18590 10 18590
2017-10-04 18660 18660 18660 18660 6 18660
2017-10-05 18640 18640 18640 18640 29 18640
2017-10-12 18640 18640 18640 18640 8 18640
2017-10-20 18700 18700 18650 18650 20 18650
2017-10-23 18530 18550 18530 18540 58 18540
2017-10-27 18880 18880 18880 18880 1 18880
2017-10-30 18540 18540 18540 18540 1 18540
2017-11-06 18610 18610 18610 18610 10 18610
2017-11-13 18110 18110 18110 18110 10 18110
2017-11-20 18180 18180 18180 18180 40 18180
2017-11-21 18970 18970 18970 18970 11 18970
2017-11-24 18970 18970 18970 18970 1 18970
2017-12-04 20990 20990 18900 18900 10 18900
2017-12-11 19700 19700 18650 18650 2 18650
2017-12-12 18800 18800 18800 18800 9 18800
2017-12-14 18450 18450 18450 18450 7 18450
2017-12-18 18680 18680 18680 18680 20 18680
2017-12-21 18670 18670 18600 18600 27 18600
2017-12-22 18600 18600 18600 18600 5 18600
2017-12-27 18520 18520 18500 18500 3 18500


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。