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
2021-06-22 1945 1963 1941 1960 921 1960
2021-06-21 1914 1914 1891 1901 1937 1901
2021-06-18 1966 1967 1947 1947 5819 1947
2021-06-17 1975 1975 1961 1967 730 1967
2021-06-16 1975 1984 1973 1978 505 1978
2021-06-15 1964 1978 1963 1976 1026 1976
2021-06-14 1969 1970 1957 1960 1225 1960
2021-06-11 1959 1960 1946 1955 316 1955
2021-06-10 1954 1964 1950 1960 30232 1960
2021-06-09 1965 1965 1959 1961 3765 1961
2021-06-08 1964 1972 1959 1966 662 1966
2021-06-07 1970 1971 1959 1962 172 1962
2021-06-04 1956 1961 1949 1960 346 1960
2021-06-03 1948 1967 1948 1961 660 1961
2021-06-02 1931 1949 1918 1944 219 1944
2021-06-01 1932 1932 1914 1927 202 1927
2021-05-31 1946 1946 1921 1925 786 1925
2021-03-15 1961 1970 1957 1970 551 1970
2021-03-09 1907 1919 1900 1917 15929 1917
2021-03-03 1894 1907 1894 1907 543 1907
2021-02-26 1902 1902 1865 1865 1079 1865
2021-02-24 1932 1932 1905 1906 950 1906
2021-02-12 1940 1940 1930 1936 164 1936
2021-02-03 1860 1871 1859 1871 164 1871
2021-02-02 1837 1847 1834 1847 2075 1847
2021-02-01 1805 1831 1805 1830 2156 1830
2021-01-29 1845 1845 1808 1808 2325 1808
2021-01-28 1825 1844 1822 1841 429 1841
2021-01-27 1861 1865 1856 1865 14 1865
2021-01-26 1855 1855 1849 1850 378 1850
2021-01-25 1863 1863 1861 1861 136 1861
2021-01-22 1850 1859 1849 1858 2484 1858
2021-01-21 1860 1867 1860 1862 72984 1862
2021-01-20 1861 1861 1845 1848 31 1848
2021-01-19 1854 1862 1854 1854 62 1854
2021-01-18 1846 1850 1842 1845 134 1845
2021-01-14 1862 1888 1862 1872 858 1872
2021-01-12 1853 1860 1845 1857 800 1857
2021-01-08 1833 1850 1833 1847 1641 1847
2021-01-07 1822 1840 1822 1826 1823 1826
2021-01-06 1794 1803 1794 1797 40465 1797
2021-01-05 1792 1799 1787 1789 88 1789
2021-01-04 1812 1812 1779 1794 34035 1794
2021-01-04 1812 1812 1779 1794 34035 1794
2021-01-04 1812 1812 1779 1794 34035 1794
2021-01-04 1812 1812 1779 1794 34035 1794
2021-01-04 1812 1812 1779 1794 34035 1794
2021-01-04 1812 1812 1779 1794 34035 1794
2020-12-30 1807 1818 1804 1808 48076 1808
2020-12-28 1784 1786 1780 1786 42 1786
2020-12-25 1777 1778 1776 1778 140 1778
2020-12-24 1776 1780 1772 1772 55 1772
2020-12-22 1775 1776 1756 1759 2501 1759
2020-12-21 1801 1801 1780 1789 208 1789
2020-12-18 1792 1798 1792 1794 31060 1794
2020-12-17 1787 1794 1783 1794 2040 1794
2020-12-16 1792 1797 1786 1786 16 1786
2020-12-15 1789 1789 1780 1784 112 1784
2020-12-14 1790 1802 1790 1799 148 1799
2020-12-11 1781 1785 1774 1781 4340 1781
2020-12-10 1776 1780 1776 1780 3018 1780
2020-12-09 1760 1773 1760 1773 2014 1773
2020-12-08 1755 1761 1753 1761 17 1761
2020-12-07 1785 1785 1760 1762 4027 1762
2020-12-04 1772 1775 1771 1771 8 1771
2020-12-03 1776 1781 1770 1775 11124 1775
2020-12-02 1781 1781 1769 1770 8007 1770
2020-12-01 1767 1770 1767 1770 12 1770
2020-11-30 1792 1792 1758 1758 110 1758
2020-11-27 1782 1791 1778 1788 38 1788
2020-11-26 1762 1778 1762 1778 2 1778
2020-11-25 1782 1790 1765 1765 61 1765
2020-11-24 1761 1769 1760 1761 330 1761
2020-11-20 1721 1724 1720 1722 71 1722
2020-11-19 1718 1725 1711 1725 101 1725
2020-11-18 1727 1727 1716 1722 531 1722
2020-11-17 1742 1742 1725 1731 125 1731
2020-11-16 1723 1735 1721 1733 138 1733
2020-11-13 1719 1719 1695 1704 508 1704
2020-11-12 1732 1732 1717 1729 86 1729
2020-11-11 1726 1732 1719 1732 138 1732
2020-11-10 1722 1722 1700 1708 993 1708


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。