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
2017-05-23 18060 18460 18060 18210 12 18210
2017-05-24 18210 18220 18130 18130 23 18130
2017-05-25 18160 18160 18160 18160 1 18160
2017-05-26 18170 19240 18160 18540 125 18540
2017-05-29 18940 18940 18160 18210 363 18210
2017-05-30 18300 18300 18150 18150 128 18150
2017-05-31 18690 18690 18100 18100 74 18100
2017-06-01 18010 18310 18010 18310 10 18310
2017-06-02 18300 18600 18300 18600 3 18600
2017-06-05 18460 18500 18460 18500 3 18500
2017-06-06 18250 18250 18250 18250 1 18250
2017-06-07 18370 18400 18370 18400 2 18400
2017-06-08 18450 18450 18200 18200 2 18200
2017-06-09 18200 18200 18200 18200 1 18200
2017-06-13 18200 18390 18200 18390 3 18390
2017-06-15 18210 18210 18210 18210 2 18210
2017-06-16 18480 18480 18300 18450 6 18450
2017-06-19 18440 18450 18440 18450 9 18450
2017-06-20 18490 18750 18490 18750 40 18750
2017-06-21 18350 18350 18350 18350 1 18350
2017-06-22 18350 18350 18350 18350 1 18350
2017-06-23 18360 18610 18350 18610 4 18610
2017-06-27 18610 18700 18610 18700 37 18700
2017-06-28 18700 18700 18700 18700 1 18700
2017-06-29 18700 18700 18700 18700 2 18700
2017-06-30 18700 18700 18260 18670 5 18670
2017-07-03 19070 19070 18700 18710 26 18710
2017-07-04 18310 18310 18310 18310 2 18310
2017-07-06 18690 18690 18690 18690 1 18690
2017-07-11 18410 18630 18400 18630 37 18630
2017-07-13 18550 18550 18500 18500 63 18500
2017-07-18 18370 18370 18370 18370 1 18370
2017-07-19 18360 18360 18350 18350 10 18350
2017-07-21 18400 18400 18350 18350 56 18350
2017-07-25 18550 18550 18550 18550 3 18550
2017-07-26 18840 18840 18840 18840 1 18840
2017-07-28 18840 18840 18840 18840 2 18840
2017-07-31 18800 18840 18800 18840 2 18840
2017-08-02 18840 18840 18800 18800 6 18800
2017-08-03 18850 18900 18850 18900 11 18900
2017-08-04 18880 18880 18610 18610 11 18610
2017-08-07 18860 18860 18860 18860 1 18860
2017-08-09 18880 18880 18620 18620 11 18620
2017-08-10 18700 18700 18600 18600 30 18600
2017-08-14 18600 18610 18500 18600 13 18600
2017-08-16 18460 18460 18460 18460 28 18460
2017-08-17 18460 18460 18450 18450 8 18450
2017-08-18 18250 18250 18220 18220 11 18220
2017-08-23 18300 18300 18300 18300 20 18300
2017-08-24 18250 18250 18200 18200 12 18200
2017-08-28 18480 18480 18480 18480 1 18480
2017-08-29 18240 18260 18230 18230 5 18230
2017-09-05 18000 18000 18000 18000 17 18000
2017-09-08 18150 18150 18150 18150 1 18150
2017-09-11 18150 18150 18150 18150 1 18150
2017-09-13 18400 18400 18400 18400 3 18400
2017-09-14 18400 18400 18400 18400 1 18400
2017-09-19 18400 18400 18400 18400 1 18400
2017-09-21 18450 18990 18450 18990 16 18990
2017-09-22 19000 19000 19000 19000 2 19000
2017-09-25 19000 19000 19000 19000 1 19000
2017-09-28 18990 19000 18990 19000 3 19000
2017-10-02 18990 18990 18990 18990 3 18990
2017-10-03 18990 18990 18990 18990 4 18990
2017-10-04 18990 18990 18990 18990 2 18990
2017-10-06 18900 18990 18900 18990 13 18990
2017-10-12 19200 19210 19200 19210 11 19210
2017-10-13 19210 19210 18700 18900 14 18900
2017-10-16 19170 19170 19170 19170 2 19170
2017-10-17 19170 19450 19170 19450 67 19450
2017-10-18 19850 19850 19440 19440 230 19440
2017-10-20 19300 19300 19300 19300 30 19300
2017-10-25 19300 19400 19300 19400 14 19400
2017-10-31 19500 19500 19500 19500 8 19500
2017-11-01 19700 19700 19600 19600 6 19600
2017-11-02 19500 19500 19500 19500 10 19500
2017-11-06 20300 20300 20300 20300 7 20300
2017-11-07 19730 19730 19730 19730 1 19730
2017-11-15 19060 19060 19060 19060 1 19060
2017-11-17 19130 19140 19130 19130 5 19130
2017-11-20 19300 19300 19300 19300 1 19300
2017-11-24 19100 19100 19100 19100 1 19100
2017-12-05 19900 19950 19900 19950 4 19950
2017-12-11 20210 20210 20210 20210 1 20210
2017-12-12 20200 20200 19410 19810 3 19810
2017-12-13 20190 20190 20190 20190 1 20190
2017-12-20 20190 20190 20190 20190 22 20190
2017-12-21 20190 20200 20190 20200 8 20200
2017-12-22 20300 20300 20200 20200 10 20200
2017-12-26 20200 20200 20200 20200 3 20200
2017-12-27 20200 20200 20200 20200 25 20200
2017-12-29 20200 20200 20200 20200 1 20200


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。