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
2015-01-05 1971 1971 1900 1959 2300 1959
2015-01-06 1902 1964 1902 1913 450 1913
2015-01-07 1964 1964 1929 1929 1690 1929
2015-01-08 1964 1964 1957 1957 180 1957
2015-01-09 1965 2037 1955 1974 1850 1974
2015-01-13 1967 2071 1945 1997 1930 1997
2015-01-14 1997 2009 1969 1993 1650 1993
2015-01-15 2028 2028 1997 2010 1680 2010
2015-01-16 2000 2011 2000 2005 1330 2005
2015-01-19 2014 2014 1997 2010 750 2010
2015-01-20 2001 2001 1980 1980 3640 1980
2015-01-21 2001 2002 1989 1989 970 1989
2015-01-22 1991 1991 1955 1955 3000 1955
2015-01-23 1965 1989 1965 1986 190 1986
2015-01-26 1985 1985 1951 1955 1530 1955
2015-01-27 1956 1982 1948 1978 760 1978
2015-01-28 1960 1978 1930 1957 690 1957
2015-01-29 1958 1958 1935 1949 840 1949
2015-01-30 1949 1949 1904 1904 3150 1904
2015-02-02 1908 1908 1865 1880 3040 1880
2015-02-03 1875 1875 1808 1853 1770 1853
2015-02-04 1825 1870 1825 1870 1710 1870
2015-02-05 1891 1900 1849 1895 11930 1895
2015-02-06 1929 1929 1900 1920 5440 1920
2015-02-09 1940 1940 1850 1860 2570 1860
2015-02-10 1897 1897 1830 1848 830 1848
2015-02-12 1842 1861 1810 1861 1430 1861
2015-02-13 1890 1890 1878 1880 550 1880
2015-02-16 1900 1900 1869 1876 2210 1876
2015-02-17 1898 1898 1861 1888 1440 1888
2015-02-18 1888 1907 1880 1905 430 1905
2015-02-19 1908 1908 1900 1900 490 1900
2015-02-20 1906 1906 1865 1868 6150 1868
2015-02-23 1890 1890 1870 1878 520 1878
2015-02-24 1890 1903 1890 1903 40 1903
2015-02-25 1915 1915 1900 1900 410 1900
2015-02-26 1916 1917 1890 1910 570 1910
2015-02-27 1933 1960 1924 1941 850 1941
2015-03-02 1991 2006 1946 1950 320 1950
2015-03-03 1962 1962 1940 1940 380 1940
2015-03-04 1949 1949 1880 1914 1240 1914
2015-03-05 1882 1892 1866 1872 1500 1872
2015-03-06 1907 1907 1895 1905 240 1905
2015-03-09 1899 1899 1866 1866 1230 1866
2015-03-10 1879 1879 1852 1852 770 1852
2015-03-11 1844 1851 1838 1849 770 1849
2015-03-12 1852 1852 1840 1840 200 1840
2015-03-13 1840 1852 1840 1849 120 1849
2015-03-16 1860 1860 1854 1855 270 1855
2015-03-17 1855 1862 1830 1846 2050 1846
2015-03-18 1857 1857 1836 1836 1090 1836
2015-03-19 1874 1874 1858 1869 300 1869
2015-03-20 1871 1871 1843 1862 740 1862
2015-03-23 1892 1892 1866 1870 720 1870
2015-03-24 1887 1887 1867 1887 1590 1887
2015-03-25 1878 1912 1878 1911 2060 1911
2015-03-26 1913 1922 1912 1919 140 1919
2015-03-27 1915 1919 1905 1905 970 1905
2015-03-30 1900 1906 1899 1899 370 1899
2015-03-31 1908 1908 1885 1897 1860 1897
2015-04-01 1889 1889 1863 1882 1010 1882
2015-04-02 1870 1870 1856 1865 1690 1865
2015-04-03 1872 1872 1865 1868 100 1868
2015-04-06 1869 1875 1868 1868 70 1868
2015-04-07 1865 1885 1865 1885 400 1885
2015-04-08 1904 1904 1890 1892 2180 1892
2015-04-09 1900 1904 1880 1904 2870 1904
2015-04-10 1905 1942 1898 1942 2510 1942
2015-04-13 1934 1934 1903 1915 690 1915
2015-04-14 1909 1910 1898 1908 1100 1908
2015-04-15 1908 1910 1900 1905 560 1905
2015-04-16 1895 1919 1895 1919 230 1919
2015-04-17 1919 1919 1901 1902 260 1902
2015-04-20 1910 1910 1886 1886 70 1886
2015-04-21 1904 1905 1892 1895 680 1895
2015-04-22 1900 1900 1892 1895 150 1895
2015-04-23 1910 1910 1910 1910 640 1910
2015-04-24 1900 1902 1900 1902 40 1902
2015-04-27 1920 1920 1902 1902 70 1902
2015-04-28 1907 1907 1898 1902 2200 1902
2015-04-30 1895 1895 1880 1881 180 1881
2015-05-01 1876 1876 1876 1876 10 1876
2015-05-07 1873 1873 1844 1848 1010 1848
2015-05-08 1858 1860 1855 1858 100 1858
2015-05-11 1878 1880 1868 1880 1980 1880
2015-05-12 1879 1879 1868 1869 160 1869
2015-05-13 1865 1865 1855 1858 210 1858
2015-05-14 1861 1861 1850 1856 680 1856
2015-05-15 1871 1871 1870 1870 80 1870
2015-05-18 1870 1870 1860 1862 150 1862
2015-05-19 1862 1866 1862 1866 310 1866
2015-05-20 1859 1880 1859 1880 1090 1880
2015-05-21 1886 1886 1862 1862 350 1862
2015-05-22 1860 1868 1860 1868 440 1868
2015-05-25 1869 1890 1869 1888 120 1888
2015-05-26 1900 1900 1898 1898 200 1898
2015-05-27 1898 1898 1895 1895 20 1895
2015-05-28 1900 1900 1891 1891 550 1891
2015-05-29 1884 1887 1884 1887 90 1887
2015-06-01 1891 1891 1880 1887 180 1887
2015-06-02 1900 1900 1880 1896 240 1896
2015-06-03 1881 1882 1875 1877 340 1877
2015-06-04 1877 1877 1865 1865 760 1865
2015-06-05 1855 1865 1849 1849 640 1849
2015-06-08 1850 1866 1850 1866 950 1866
2015-06-09 1848 1848 1840 1843 2640 1843
2015-06-10 1860 1867 1839 1853 750 1853
2015-06-11 1858 1858 1837 1844 1890 1844
2015-06-12 1847 1852 1843 1852 500 1852
2015-06-15 1845 1850 1845 1850 380 1850
2015-06-16 1860 1860 1854 1854 90 1854
2015-06-17 1860 1860 1850 1850 200 1850
2015-06-18 1846 1846 1820 1840 770 1840
2015-06-19 1849 1849 1844 1844 270 1844
2015-06-22 1845 1863 1844 1863 550 1863
2015-06-23 1855 1855 1835 1835 1030 1835
2015-06-24 1851 1851 1849 1849 1140 1849
2015-06-25 1847 1847 1836 1842 190 1842
2015-06-26 1849 1854 1849 1854 70 1854
2015-06-29 1848 1848 1820 1826 340 1826
2015-06-30 1841 1841 1824 1837 620 1837
2015-07-01 1834 1834 1828 1828 50 1828
2015-07-02 1838 1838 1780 1780 1620 1780
2015-07-03 1798 1818 1780 1780 660 1780
2015-07-06 1775 1775 1741 1745 2730 1745
2015-07-07 1769 1769 1734 1734 3840 1734
2015-07-08 1734 1735 1705 1710 2900 1710
2015-07-09 1700 1701 1647 1694 2850 1694
2015-07-10 1698 1745 1698 1739 840 1739
2015-07-13 1720 1735 1695 1700 910 1700
2015-07-14 1778 1778 1717 1724 4150 1724
2015-07-15 1734 1744 1733 1740 440 1740
2015-07-16 1747 1768 1744 1768 1530 1768
2015-07-17 1768 1778 1750 1769 2220 1769
2015-07-21 1769 1773 1750 1750 730 1750
2015-07-22 1763 1764 1763 1764 450 1764
2015-07-23 1764 1765 1764 1765 90 1765
2015-07-24 1763 1780 1763 1780 530 1780
2015-07-27 1778 1778 1684 1754 3240 1754
2015-07-28 1758 1762 1737 1737 230 1737
2015-07-29 1761 1761 1739 1744 190 1744
2015-07-30 1762 1765 1756 1764 670 1764
2015-07-31 1761 1777 1739 1777 310 1777
2015-08-03 1777 1794 1777 1789 150 1789
2015-08-04 1799 1799 1787 1798 400 1798
2015-08-05 1789 1800 1786 1795 1430 1795
2015-08-06 1794 1794 1778 1778 140 1778
2015-08-07 1778 1778 1774 1775 220 1775
2015-08-10 1778 1778 1778 1778 30 1778
2015-08-11 1775 1775 1755 1755 620 1755
2015-08-12 1756 1756 1748 1748 380 1748
2015-08-13 1754 1754 1753 1753 70 1753
2015-08-14 1759 1759 1745 1750 830 1750
2015-08-17 1750 1760 1750 1760 50 1760
2015-08-18 1771 1771 1767 1768 800 1768
2015-08-19 1771 1779 1765 1765 160 1765
2015-08-20 1755 1759 1755 1757 240 1757
2015-08-21 1755 1755 1731 1731 410 1731
2015-08-24 1704 1710 1652 1652 2360 1652
2015-08-25 1741 1741 1619 1691 1170 1691
2015-08-26 1708 1708 1618 1680 1010 1680
2015-08-27 1701 1741 1631 1711 990 1711
2015-08-28 1741 1840 1676 1840 800 1840
2015-08-31 1789 1789 1659 1660 15270 1660
2015-09-01 1633 1644 1618 1627 11930 1627
2015-09-02 1615 1623 1580 1584 2610 1584
2015-09-03 1593 1599 1590 1590 1050 1590
2015-09-04 1602 1602 1574 1577 1520 1577
2015-09-07 1556 1562 1542 1548 1240 1548
2015-09-08 1558 1638 1526 1526 3210 1526
2015-09-09 1541 1550 1530 1541 1080 1541
2015-09-10 1539 1615 1530 1536 5090 1536
2015-09-11 1576 1592 1575 1592 260 1592
2015-09-14 1594 1620 1594 1601 520 1601
2015-09-15 1601 1602 1597 1597 2640 1597
2015-09-16 1612 1612 1609 1609 350 1609
2015-09-17 1617 1640 1617 1640 4320 1640
2015-09-18 1649 1652 1640 1645 1960 1645
2015-09-24 1645 1647 1640 1640 700 1640
2015-09-25 1651 1694 1651 1666 1290 1666
2015-09-28 1698 1717 1697 1703 3710 1703
2015-09-29 1703 1704 1630 1632 1910 1632
2015-09-30 1651 1720 1651 1699 3290 1699
2015-10-01 1699 1716 1696 1711 190 1711
2015-10-02 1714 1730 1709 1722 1430 1722
2015-10-05 1705 1760 1705 1705 300 1705
2015-10-06 1726 1740 1711 1724 490 1724
2015-10-07 1750 1750 1718 1718 1110 1718
2015-10-08 1718 1736 1711 1736 510 1736
2015-10-09 1759 1759 1715 1715 2800 1715
2015-10-13 1702 1710 1685 1692 1840 1692
2015-10-14 1692 1695 1690 1695 50 1695
2015-10-15 1690 1690 1668 1668 330 1668
2015-10-16 1695 1700 1694 1700 460 1700
2015-10-19 1717 1728 1699 1699 1010 1699
2015-10-20 1695 1710 1695 1700 1060 1700
2015-10-21 1715 1715 1693 1693 80 1693
2015-10-22 1695 1700 1695 1700 20 1700
2015-10-23 1705 1713 1637 1713 1490 1713
2015-10-26 1720 1727 1711 1711 270 1711
2015-10-27 1729 1729 1720 1725 350 1725
2015-10-28 1725 1750 1721 1750 490 1750
2015-10-29 1755 1755 1750 1750 400 1750
2015-10-30 1737 1757 1735 1757 1230 1757
2015-11-02 1740 1740 1730 1735 280 1735
2015-11-04 1749 1749 1701 1701 480 1701
2015-11-05 1737 1738 1707 1710 40 1710
2015-11-06 1728 1728 1710 1710 100 1710
2015-11-09 1750 1755 1732 1749 170 1749
2015-11-10 1749 1749 1735 1735 120 1735
2015-11-11 1708 1738 1708 1724 130 1724
2015-11-12 1744 1748 1720 1729 190 1729
2015-11-13 1705 1730 1705 1705 50 1705
2015-11-16 1721 1723 1708 1722 200 1722
2015-11-17 1740 1750 1702 1750 370 1750
2015-11-18 1754 1754 1730 1730 30 1730
2015-11-19 1758 1758 1758 1758 10 1758
2015-11-20 1758 1758 1757 1757 50 1757
2015-11-24 1758 1758 1743 1743 320 1743
2015-11-25 1750 1758 1749 1749 170 1749
2015-11-27 1774 1790 1760 1760 300 1760
2015-11-30 1750 1778 1743 1777 580 1777
2015-12-01 1777 1777 1770 1770 160 1770
2015-12-02 1788 1788 1766 1766 850 1766
2015-12-03 1745 1745 1742 1745 590 1745
2015-12-04 1745 1750 1741 1741 620 1741
2015-12-07 1760 1766 1754 1766 170 1766
2015-12-08 1772 1772 1750 1750 2050 1750
2015-12-09 1772 1772 1748 1753 1190 1753
2015-12-10 1766 1774 1738 1773 590 1773
2015-12-11 1745 1745 1738 1738 370 1738
2015-12-14 1769 1769 1738 1762 60 1762
2015-12-15 1769 1769 1750 1750 110 1750
2015-12-16 1765 1766 1730 1735 2100 1735
2015-12-17 1742 1742 1737 1737 220 1737
2015-12-18 1769 1769 1730 1730 1220 1730
2015-12-21 1730 1764 1730 1731 280 1731
2015-12-22 1770 1770 1747 1747 290 1747
2015-12-24 1774 1774 1749 1762 1520 1762
2015-12-25 1762 1762 1746 1757 770 1757
2015-12-28 1757 1758 1750 1752 920 1752
2015-12-29 1769 1769 1769 1769 1000 1769
2015-12-30 1770 1770 1763 1763 510 1763


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。