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 1917 1952 1904 1922 13100 1922
2015-01-06 1917 1920 1903 1916 8760 1916
2015-01-07 1910 1941 1910 1928 7680 1928
2015-01-08 1929 1953 1929 1953 7140 1953
2015-01-09 1953 1966 1946 1965 8460 1965
2015-01-13 1969 1972 1957 1970 6280 1970
2015-01-14 1981 1999 1977 1997 8130 1997
2015-01-15 2002 2030 2002 2016 22760 2016
2015-01-16 2020 2023 1996 2008 14110 2008
2015-01-19 2018 2025 1990 2000 8480 2000
2015-01-20 2000 2007 1993 2007 5270 2007
2015-01-21 2010 2010 1996 2001 3680 2001
2015-01-22 2005 2005 1963 1977 15680 1977
2015-01-23 1977 1987 1970 1981 9970 1981
2015-01-26 1977 1977 1959 1961 7700 1961
2015-01-27 1960 1969 1945 1950 8560 1950
2015-01-28 1945 1948 1934 1946 8880 1946
2015-01-29 1944 1945 1917 1920 11830 1920
2015-01-30 1920 1933 1910 1919 8080 1919
2015-02-02 1910 1914 1870 1894 16980 1894
2015-02-03 1894 1894 1820 1845 17370 1845
2015-02-04 1844 1858 1834 1858 27840 1858
2015-02-05 1865 1889 1845 1876 12820 1876
2015-02-06 1881 1908 1881 1906 7260 1906
2015-02-09 1918 1918 1849 1859 17440 1859
2015-02-10 1856 1856 1830 1844 11120 1844
2015-02-12 1844 1874 1833 1859 9530 1859
2015-02-13 1869 1885 1869 1878 7020 1878
2015-02-16 1878 1882 1872 1881 8170 1881
2015-02-17 1883 1888 1868 1888 11360 1888
2015-02-18 1890 1907 1890 1904 8990 1904
2015-02-19 1907 1909 1885 1885 8390 1885
2015-02-20 1890 1894 1868 1884 15370 1884
2015-02-23 1888 1888 1876 1884 10730 1884
2015-02-24 1886 1898 1886 1895 10450 1895
2015-02-25 1901 1905 1895 1905 4950 1905
2015-02-26 1905 1933 1897 1933 8720 1933
2015-02-27 1937 1966 1936 1939 16620 1939
2015-03-02 1950 1954 1942 1942 7760 1942
2015-03-03 1941 1945 1932 1944 13770 1944
2015-03-04 1920 1920 1885 1905 22250 1905
2015-03-05 1895 1895 1866 1882 21400 1882
2015-03-06 1896 1896 1880 1892 8970 1892
2015-03-09 1892 1892 1867 1877 10050 1877
2015-03-10 1867 1871 1840 1841 28800 1841
2015-03-11 1839 1845 1826 1844 6980 1844
2015-03-12 1845 1845 1829 1834 12700 1834
2015-03-13 1845 1845 1834 1845 6370 1845
2015-03-16 1850 1853 1843 1852 9940 1852
2015-03-17 1857 1863 1845 1850 11720 1850
2015-03-18 1842 1850 1833 1849 19560 1849
2015-03-19 1867 1867 1850 1862 6820 1862
2015-03-20 1872 1872 1840 1861 12010 1861
2015-03-23 1870 1873 1865 1871 5010 1871
2015-03-24 1874 1879 1856 1879 13460 1879
2015-03-25 1881 1913 1881 1913 21320 1913
2015-03-26 1911 1915 1894 1894 28630 1894
2015-03-27 1900 1906 1888 1903 17240 1903
2015-03-30 1896 1912 1883 1889 7990 1889
2015-03-31 1882 1893 1881 1885 6370 1885
2015-04-01 1882 1882 1849 1853 11880 1853
2015-04-02 1854 1860 1843 1857 5830 1857
2015-04-03 1862 1871 1852 1870 3000 1870
2015-04-06 1862 1867 1859 1867 1610 1867
2015-04-07 1868 1882 1868 1879 4330 1879
2015-04-08 1884 1885 1879 1882 1580 1882
2015-04-09 1886 1901 1878 1894 7280 1894
2015-04-10 1890 1924 1890 1914 25010 1914
2015-04-13 1927 1927 1904 1921 8290 1921
2015-04-14 1919 1922 1907 1913 6270 1913
2015-04-15 1915 1915 1903 1904 6430 1904
2015-04-16 1900 1926 1891 1921 11990 1921
2015-04-17 1926 1933 1890 1914 10040 1914
2015-04-20 1909 1909 1892 1892 7660 1892
2015-04-21 1897 1914 1897 1907 5810 1907
2015-04-22 1911 1915 1906 1906 3260 1906
2015-04-23 1911 1919 1911 1916 4040 1916
2015-04-24 1915 1919 1912 1915 11970 1915
2015-04-27 1919 1919 1913 1915 1410 1915
2015-04-28 1915 1918 1902 1908 4090 1908
2015-04-30 1902 1907 1881 1890 11950 1890
2015-05-01 1894 1895 1881 1885 5960 1885
2015-05-07 1882 1883 1850 1856 16190 1856
2015-05-08 1851 1870 1851 1863 5010 1863
2015-05-11 1867 1885 1867 1879 7790 1879
2015-05-12 1885 1885 1872 1878 2270 1878
2015-05-13 1874 1874 1867 1871 4230 1871
2015-05-14 1871 1871 1860 1870 3820 1870
2015-05-15 1862 1873 1862 1869 1590 1869
2015-05-18 1874 1884 1871 1884 4200 1884
2015-05-19 1880 1885 1872 1880 3580 1880
2015-05-20 1884 1884 1879 1882 1910 1882
2015-05-21 1882 1884 1880 1883 2470 1883
2015-05-22 1881 1884 1878 1883 4150 1883
2015-05-25 1884 1902 1884 1902 9860 1902
2015-05-26 1903 1905 1900 1901 5010 1901
2015-05-27 1899 1903 1897 1902 5690 1902
2015-05-28 1905 1909 1899 1899 4720 1899
2015-05-29 1907 1907 1898 1898 6290 1898
2015-06-01 1900 1903 1889 1903 6480 1903
2015-06-02 1905 1905 1889 1895 5960 1895
2015-06-03 1895 1895 1885 1895 25540 1895
2015-06-04 1880 1883 1860 1870 26930 1870
2015-06-05 1860 1860 1844 1853 19200 1853
2015-06-08 1853 1855 1850 1855 3310 1855
2015-06-09 1855 1856 1839 1855 11270 1855
2015-06-10 1850 1865 1849 1850 4850 1850
2015-06-11 1847 1850 1843 1843 4600 1843
2015-06-12 1847 1849 1844 1849 3150 1849
2015-06-15 1849 1850 1841 1850 2460 1850
2015-06-16 1852 1853 1850 1850 2200 1850
2015-06-17 1854 1855 1841 1842 13160 1842
2015-06-18 1843 1843 1832 1835 9990 1835
2015-06-19 1836 1839 1830 1830 6160 1830
2015-06-22 1830 1853 1830 1845 4030 1845
2015-06-23 1854 1854 1835 1838 5530 1838
2015-06-24 1840 1847 1836 1840 3470 1840
2015-06-25 1837 1840 1833 1833 4920 1833
2015-06-26 1835 1851 1835 1847 4530 1847
2015-06-29 1834 1837 1830 1837 5190 1837
2015-06-30 1829 1839 1826 1832 2800 1832
2015-07-01 1831 1833 1825 1828 3390 1828
2015-07-02 1827 1834 1778 1808 17370 1808
2015-07-03 1796 1808 1786 1786 15940 1786
2015-07-06 1781 1781 1750 1756 19660 1756
2015-07-07 1757 1773 1730 1743 17960 1743
2015-07-08 1743 1743 1710 1723 10830 1723
2015-07-09 1686 1704 1650 1690 23540 1690
2015-07-10 1701 1703 1674 1679 17310 1679
2015-07-13 1693 1732 1691 1726 9880 1726
2015-07-14 1765 1800 1733 1738 13610 1738
2015-07-15 1752 1763 1748 1760 6530 1760
2015-07-16 1763 1778 1760 1778 6160 1778
2015-07-17 1788 1790 1771 1781 12460 1781
2015-07-21 1783 1785 1769 1774 5700 1774
2015-07-22 1770 1780 1761 1780 2770 1780
2015-07-23 1778 1783 1773 1775 3180 1775
2015-07-24 1778 1803 1775 1782 18310 1782
2015-07-27 1780 1788 1768 1770 5760 1770
2015-07-28 1765 1770 1757 1767 2620 1767
2015-07-29 1767 1767 1755 1761 1020 1761
2015-07-30 1760 1776 1760 1776 2660 1776
2015-07-31 1776 1787 1776 1787 3120 1787
2015-08-03 1785 1803 1785 1803 4230 1803
2015-08-04 1805 1806 1796 1806 9050 1806
2015-08-05 1806 1810 1801 1806 4520 1806
2015-08-06 1800 1804 1790 1796 2460 1796
2015-08-07 1795 1803 1780 1780 3250 1780
2015-08-10 1794 1795 1781 1787 4570 1787
2015-08-11 1789 1789 1770 1778 3030 1778
2015-08-12 1780 1780 1760 1768 4210 1768
2015-08-13 1760 1769 1705 1764 7990 1764
2015-08-14 1760 1771 1758 1764 2490 1764
2015-08-17 1757 1770 1757 1770 2200 1770
2015-08-18 1770 1777 1768 1775 1390 1775
2015-08-19 1775 1784 1775 1780 2990 1780
2015-08-20 1780 1784 1775 1781 8130 1781
2015-08-21 1750 1756 1745 1752 6220 1752
2015-08-24 1740 1740 1673 1681 18560 1681
2015-08-25 1662 1705 1592 1655 24920 1655
2015-08-26 1639 1650 1617 1631 27380 1631
2015-08-27 1640 1667 1640 1650 9490 1650
2015-08-28 1665 1688 1664 1687 7250 1687
2015-08-31 1688 1688 1662 1685 6440 1685
2015-09-01 1675 1678 1640 1648 8380 1648
2015-09-02 1620 1637 1594 1607 15030 1607
2015-09-03 1620 1620 1604 1607 7120 1607
2015-09-04 1600 1600 1568 1570 13570 1570
2015-09-07 1555 1557 1534 1551 11290 1551
2015-09-08 1549 1597 1512 1520 18750 1520
2015-09-09 1540 1560 1522 1547 23660 1547
2015-09-10 1532 1544 1524 1533 8120 1533
2015-09-11 1538 1593 1538 1589 5650 1589
2015-09-14 1590 1613 1586 1590 10100 1590
2015-09-15 1590 1602 1590 1595 2960 1595
2015-09-16 1605 1608 1595 1595 2290 1595
2015-09-17 1600 1623 1600 1618 6220 1618
2015-09-18 1635 1650 1630 1645 3590 1645
2015-09-24 1630 1645 1629 1638 8040 1638
2015-09-25 1640 1695 1640 1688 13530 1688
2015-09-28 1693 1709 1690 1697 10260 1697
2015-09-29 1697 1700 1620 1636 8300 1636
2015-09-30 1644 1700 1644 1668 13650 1668
2015-10-01 1687 1715 1687 1713 5440 1713
2015-10-02 1707 1712 1693 1711 3090 1711
2015-10-05 1708 1710 1685 1695 2970 1695
2015-10-06 1708 1726 1695 1721 4310 1721
2015-10-07 1718 1724 1708 1712 2600 1712
2015-10-08 1712 1712 1692 1704 2940 1704
2015-10-09 1704 1706 1696 1706 1210 1706
2015-10-13 1706 1706 1685 1695 2710 1695
2015-10-14 1697 1701 1690 1701 1750 1701
2015-10-15 1700 1700 1680 1685 2470 1685
2015-10-16 1688 1722 1688 1713 5680 1713
2015-10-19 1718 1722 1691 1703 3290 1703
2015-10-20 1710 1716 1698 1706 2380 1706
2015-10-21 1713 1714 1702 1706 1900 1706
2015-10-22 1710 1712 1699 1703 2670 1703
2015-10-23 1710 1724 1705 1719 9230 1719
2015-10-26 1731 1732 1710 1715 4790 1715
2015-10-27 1719 1732 1715 1725 2100 1725
2015-10-28 1729 1741 1725 1738 2550 1738
2015-10-29 1742 1749 1739 1749 4930 1749
2015-10-30 1750 1750 1730 1744 4390 1744
2015-11-02 1743 1743 1725 1735 4410 1735
2015-11-04 1735 1735 1711 1723 10030 1723
2015-11-05 1728 1739 1720 1739 4980 1739
2015-11-06 1735 1740 1730 1735 1430 1735
2015-11-09 1733 1733 1725 1733 2920 1733
2015-11-10 1726 1731 1712 1725 5290 1725
2015-11-11 1713 1731 1713 1729 2830 1729
2015-11-12 1730 1734 1725 1728 1240 1728
2015-11-13 1730 1733 1720 1726 1510 1726
2015-11-16 1713 1727 1710 1726 3810 1726
2015-11-17 1732 1753 1729 1750 6520 1750
2015-11-18 1748 1755 1740 1745 5680 1745
2015-11-19 1752 1755 1746 1748 1790 1748
2015-11-20 1754 1756 1746 1749 1750 1749
2015-11-24 1758 1766 1753 1764 2960 1764
2015-11-25 1758 1775 1758 1770 2260 1770
2015-11-26 1770 1773 1766 1770 740 1770
2015-11-27 1775 1776 1770 1775 3250 1775
2015-11-30 1780 1785 1770 1780 6940 1780
2015-12-01 1786 1786 1778 1778 1880 1778
2015-12-02 1781 1790 1767 1769 10640 1769
2015-12-03 1763 1768 1745 1768 7400 1768
2015-12-04 1748 1749 1741 1747 4520 1747
2015-12-07 1750 1760 1749 1752 2070 1752
2015-12-08 1753 1757 1745 1754 2170 1754
2015-12-09 1747 1750 1745 1746 1660 1746
2015-12-10 1740 1747 1726 1736 4720 1736
2015-12-11 1742 1746 1728 1729 7280 1729
2015-12-14 1726 1727 1715 1724 3410 1724
2015-12-15 1724 1727 1691 1703 8300 1703
2015-12-16 1713 1723 1710 1722 1910 1722
2015-12-17 1727 1740 1727 1734 1540 1734
2015-12-18 1730 1757 1728 1754 4560 1754
2015-12-21 1745 1765 1741 1744 9890 1744
2015-12-22 1750 1760 1747 1750 4020 1750
2015-12-24 1760 1760 1750 1751 5900 1751
2015-12-25 1760 1760 1748 1748 3390 1748
2015-12-28 1753 1760 1749 1759 3700 1759
2015-12-29 1741 1753 1741 1752 4290 1752
2015-12-30 1753 1765 1753 1762 7390 1762


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。