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
2014-01-06 20890 20930 20810 20810 303 20810
2014-01-07 20660 20660 20660 20660 20 20660
2014-01-08 20880 20880 20880 20880 2 20880
2014-01-09 21000 21000 21000 21000 1 21000
2014-01-10 20860 20860 20860 20860 20 20860
2014-01-14 20520 20620 20500 20500 431 20500
2014-01-15 20750 20750 20750 20750 4 20750
2014-01-16 20790 20790 20790 20790 5 20790
2014-01-17 20700 20700 20700 20700 1 20700
2014-01-20 20930 20930 20710 20710 21 20710
2014-01-21 20850 20950 20850 20900 207 20900
2014-01-23 20690 20690 20690 20690 14 20690
2014-01-24 20330 20330 20300 20300 8 20300
2014-01-27 19800 19800 19800 19800 12 19800
2014-01-28 19870 19870 19870 19870 1 19870
2014-01-29 20110 20150 20110 20150 15 20150
2014-01-30 19760 19760 19750 19750 6 19750
2014-01-31 19800 19800 19600 19600 61 19600
2014-02-03 19430 19430 19430 19430 1 19430
2014-02-04 18910 18910 18250 18250 27 18250
2014-02-05 19450 19450 18820 18820 23 18820
2014-02-07 18820 18820 18820 18820 1 18820
2014-02-10 19130 19130 19130 19130 20 19130
2014-02-18 19210 19210 19210 19210 5 19210
2014-02-19 19440 19440 19440 19440 10 19440
2014-02-20 19190 19190 19190 19190 10 19190
2014-02-21 19400 19400 19400 19400 10 19400
2014-02-27 19290 19290 19290 19290 5 19290
2014-03-03 18850 18850 18850 18850 1 18850
2014-03-12 19210 19210 19210 19210 1 19210
2014-03-14 18520 18520 18520 18520 50 18520
2014-03-18 18560 18560 18560 18560 1 18560
2014-03-19 18460 18460 18460 18460 1 18460
2014-04-01 19230 19230 19230 19230 1 19230
2014-04-03 19610 19610 19610 19610 1 19610
2014-04-04 19480 19480 19480 19480 1 19480
2014-04-07 19390 19390 19390 19390 1 19390
2014-04-08 18990 18990 18990 18990 1 18990
2014-04-09 18510 18510 18500 18500 33 18500
2014-04-10 18480 18480 18460 18460 4 18460
2014-04-11 17970 17970 17970 17970 20 17970
2014-04-14 18350 18350 18350 18350 1 18350
2014-04-15 18490 18490 18490 18490 1 18490
2014-04-16 18510 18510 18510 18510 1 18510
2014-04-17 18720 18720 18720 18720 1 18720
2014-04-30 18600 18600 18600 18600 20 18600
2014-05-08 18300 18300 18300 18300 1 18300
2014-05-21 17890 17890 17890 17890 2 17890
2014-05-22 18350 18400 18350 18400 80 18400
2014-06-03 19400 19400 19400 19400 10 19400
2014-06-09 19660 19660 19660 19660 2 19660
2014-06-10 19520 19520 19520 19520 1 19520
2014-06-12 19410 19500 19410 19450 22 19450
2014-06-16 19430 19430 19430 19430 2 19430
2014-06-18 19570 19570 19570 19570 1 19570
2014-06-19 20040 20040 20040 20040 1 20040
2014-06-20 20070 20070 20070 20070 1 20070
2014-06-23 20090 20090 20030 20030 11 20030
2014-06-25 19740 19860 19740 19860 11 19860
2014-06-26 19910 19910 19860 19860 2 19860
2014-06-30 19750 19750 19750 19750 10 19750
2014-07-01 20000 20100 20000 20100 30 20100
2014-07-04 20330 20330 20330 20330 400 20330
2014-07-07 20320 20320 20320 20320 8 20320
2014-07-08 20210 20210 20210 20210 15 20210
2014-07-10 20140 20140 19970 19970 11 19970
2014-07-14 19950 19950 19950 19950 5 19950
2014-07-15 20210 20210 20120 20120 3 20120
2014-07-16 19770 19770 19770 19770 5 19770
2014-07-18 19610 19610 19550 19550 3 19550
2014-07-22 19860 19870 19840 19870 30 19870
2014-07-23 19820 19820 19820 19820 60 19820
2014-07-24 19900 19900 19900 19900 30 19900
2014-07-28 19990 19990 19990 19990 1 19990
2014-07-29 20090 20090 20050 20050 7 20050
2014-07-30 20170 20220 20170 20220 15 20220
2014-08-04 19980 19980 19980 19980 1 19980
2014-08-05 19860 19860 19860 19860 80 19860
2014-08-06 19720 19720 19720 19720 100 19720
2014-08-07 19670 19670 19650 19650 200 19650
2014-08-08 19500 19500 19450 19450 201 19450
2014-08-14 19720 19720 19720 19720 1 19720
2014-08-15 19540 19540 19540 19540 16 19540
2014-08-18 19520 19520 19520 19520 1 19520
2014-08-19 19620 19620 19620 19620 2 19620
2014-08-20 19620 19620 19620 19620 1 19620
2014-08-21 19720 19850 19720 19850 701 19850
2014-08-22 19810 19810 19810 19810 1 19810
2014-08-25 19900 19950 19900 19950 4 19950
2014-08-28 19610 19610 19610 19610 1 19610
2014-09-02 19860 19860 19860 19860 5 19860
2014-09-03 20040 20060 20040 20060 2 20060
2014-09-04 20020 20020 20020 20020 3 20020
2014-09-05 20130 20130 20130 20130 1 20130
2014-09-09 20230 20280 20210 20230 116 20230
2014-09-10 20240 20320 20240 20320 3 20320
2014-09-11 20450 20500 20450 20500 5 20500
2014-09-12 20540 20710 20540 20710 31 20710
2014-09-16 20580 20600 20580 20600 7 20600
2014-09-17 20610 20610 20610 20610 2 20610
2014-09-18 21060 21060 20930 20930 11 20930
2014-09-19 21140 21150 21100 21150 170 21150
2014-09-22 21200 21290 21200 21290 40 21290
2014-09-24 21140 21140 21140 21140 11 21140
2014-09-25 21410 21500 21410 21500 138 21500
2014-09-26 21330 21330 21330 21330 14 21330
2014-10-01 21480 21500 21480 21500 20 21500
2014-10-02 21020 21020 20680 20680 21 20680
2014-10-03 20600 20600 20600 20600 19 20600
2014-10-06 20870 21030 20870 21030 18 21030
2014-10-07 21000 21000 21000 21000 2 21000
2014-10-08 20500 20500 20450 20450 42 20450
2014-10-10 19890 19990 19890 19990 11 19990
2014-10-15 19440 19500 19440 19500 122 19500
2014-10-16 19200 19200 19200 19200 2 19200
2014-10-20 19650 19650 19650 19650 30 19650
2014-10-24 19920 19920 19690 19690 103 19690
2014-10-29 20100 20100 20100 20100 1 20100
2014-10-31 20510 20880 20510 20880 11 20880
2014-11-04 21380 22700 21380 21970 102 21970
2014-11-05 21620 22000 21620 22000 60 22000
2014-11-06 21940 22420 21940 22030 102 22030
2014-11-07 22020 22020 21980 21980 20 21980
2014-11-10 21980 21980 21980 21980 5 21980
2014-11-11 22000 22000 21930 21930 15 21930
2014-11-12 22180 22270 22180 22220 14 22220
2014-11-13 21980 21980 21980 21980 2 21980
2014-11-14 22480 22530 22480 22530 20 22530
2014-11-17 22270 22270 22270 22270 7 22270
2014-11-18 21930 22450 21930 22450 50 22450
2014-11-20 22940 22940 22940 22940 1 22940
2014-11-25 23180 23180 23180 23180 3 23180
2014-11-26 23170 23170 23170 23170 7 23170
2014-11-27 23140 23140 23060 23060 21 23060
2014-11-28 23180 23200 23180 23200 27 23200
2014-12-01 23370 23370 23370 23370 1 23370
2014-12-02 23470 23710 23470 23710 80 23710
2014-12-03 24480 24490 24450 24460 28 24460
2014-12-04 24640 24640 24330 24360 68 24360
2014-12-05 24310 24500 24310 24500 50 24500
2014-12-08 24810 24810 24560 24560 8 24560
2014-12-09 24540 24540 24390 24390 27 24390
2014-12-10 23890 23890 23590 23590 22 23590
2014-12-11 22810 23430 22310 23430 33 23430
2014-12-15 23470 23470 22920 22920 40 22920
2014-12-17 22320 22320 22320 22320 1 22320
2014-12-18 23010 23010 23010 23010 5 23010
2014-12-19 23770 23770 23750 23770 21 23770
2014-12-25 23860 23860 23860 23860 1 23860
2014-12-26 23900 23900 23900 23900 3 23900
2014-12-29 23910 23910 23910 23910 4 23910
2014-12-30 23710 23790 23620 23620 115 23620


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。