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
2002-01-04 1046 1055 1041 1053 253200 1053
2002-01-07 1055 1058 1049 1057 90600 1057
2002-01-08 1048 1049 1029 1035 111200 1035
2002-01-09 1036 1036 1023 1024 223500 1024
2002-01-10 1020 1026 1007 1011 180300 1011
2002-01-11 1013 1013 1000 1003 423900 1003
2002-01-15 989 990 983 986 206400 986
2002-01-16 980 995 979 995 294800 995
2002-01-17 989 991 980 988 122400 988
2002-01-18 989 1000 989 1000 108300 1000
2002-01-21 1004 1014 997 1014 131900 1014
2002-01-22 1010 1010 986 987 125200 987
2002-01-23 980 988 979 979 286000 979
2002-01-24 984 989 973 979 193600 979
2002-01-25 989 989 979 985 91800 985
2002-01-28 994 1002 992 999 184800 999
2002-01-29 999 999 981 981 81700 981
2002-01-30 966 967 959 963 354600 963
2002-01-31 966 975 966 969 137500 969
2002-02-01 973 975 952 960 272600 960
2002-02-04 960 960 943 943 259300 943
2002-02-05 940 941 926 928 172800 928
2002-02-06 928 939 923 923 95200 923
2002-02-07 923 944 923 941 47100 941
2002-02-08 939 957 939 952 35100 952
2002-02-12 979 980 975 977 101800 977
2002-02-13 979 990 977 985 123700 985
2002-02-14 991 1008 987 988 114600 988
2002-02-15 989 990 978 984 87100 984
2002-02-18 982 985 978 983 41300 983
2002-02-19 985 986 958 960 64500 960
2002-02-20 955 964 953 960 23300 960
2002-02-21 968 988 966 988 41000 988
2002-02-22 981 996 981 991 26600 991
2002-02-25 999 1000 989 990 12100 990
2002-02-26 999 1001 982 986 50600 986
2002-02-27 988 1008 988 1008 200200 1008
2002-02-28 1008 1031 1008 1014 115000 1014
2002-03-01 1011 1030 1011 1024 51500 1024
2002-03-04 1051 1080 1050 1080 230500 1080
2002-03-05 1090 1096 1076 1076 123600 1076
2002-03-06 1072 1090 1070 1073 127200 1073
2002-03-07 1085 1100 1083 1100 223900 1100
2002-03-08 1109 1121 1100 1115 269200 1115
2002-03-11 1124 1130 1111 1126 85900 1126
2002-03-12 1126 1134 1102 1102 312100 1102
2002-03-13 1097 1106 1078 1080 165200 1080
2002-03-14 1070 1086 1070 1086 32900 1086
2002-03-15 1095 1100 1090 1093 30900 1093
2002-03-18 1113 1113 1090 1093 64600 1093
2002-03-19 1100 1112 1098 1112 134900 1112
2002-03-20 1118 1118 1096 1099 64100 1099
2002-03-22 1095 1095 1078 1079 86500 1079
2002-03-25 1077 1079 1066 1068 27100 1068
2002-03-26 1070 1087 1064 1070 136700 1070
2002-03-27 1060 1089 1060 1084 56800 1084
2002-03-28 1085 1088 1081 1081 29300 1081
2002-03-29 1085 1095 1061 1061 102300 1061
2002-04-01 1077 1077 1056 1057 264600 1057
2002-04-02 1065 1074 1060 1074 9300 1074
2002-04-03 1064 1092 1064 1092 8200 1092
2002-04-04 1087 1107 1085 1096 150200 1096
2002-04-05 1095 1096 1092 1094 8300 1094
2002-04-08 1092 1103 1090 1096 27700 1096
2002-04-09 1096 1096 1078 1078 224200 1078
2002-04-10 1075 1087 1072 1081 62400 1081
2002-04-11 1090 1093 1078 1079 38300 1079
2002-04-12 1065 1072 1054 1063 97600 1063
2002-04-15 1067 1067 1054 1066 215600 1066
2002-04-16 1069 1083 1069 1082 11900 1082
2002-04-17 1095 1097 1090 1094 32600 1094
2002-04-18 1093 1105 1093 1103 24300 1103
2002-04-19 1092 1099 1088 1099 26500 1099
2002-04-22 1105 1112 1102 1110 47800 1110
2002-04-23 1103 1114 1100 1110 172900 1110
2002-04-24 1105 1110 1105 1105 19300 1105
2002-04-25 1107 1108 1100 1102 107700 1102
2002-04-26 1103 1104 1086 1095 101500 1095
2002-04-30 1094 1094 1085 1091 12700 1091
2002-05-01 1090 1097 1089 1089 63700 1089
2002-05-02 1092 1094 1089 1094 6400 1094
2002-05-07 1086 1086 1074 1074 184800 1074
2002-05-08 1080 1091 1080 1084 28900 1084
2002-05-09 1104 1105 1096 1097 28700 1097
2002-05-10 1091 1092 1087 1091 63100 1091
2002-05-13 1083 1083 1077 1080 125400 1080
2002-05-14 1094 1094 1076 1077 44100 1077
2002-05-15 1092 1097 1088 1094 12000 1094
2002-05-16 1097 1110 1095 1110 24200 1110
2002-05-17 1115 1122 1111 1117 248700 1117
2002-05-20 1123 1131 1120 1124 227300 1124
2002-05-21 1119 1125 1115 1120 31700 1120
2002-05-22 1115 1137 1115 1136 61800 1136
2002-05-23 1141 1147 1139 1145 166600 1145
2002-05-24 1149 1149 1135 1142 81600 1142
2002-05-27 1150 1150 1140 1140 87800 1140
2002-05-28 1140 1140 1132 1134 70400 1134
2002-05-29 1130 1135 1128 1131 26100 1131
2002-05-30 1127 1129 1120 1128 154200 1128
2002-05-31 1125 1136 1125 1125 49400 1125
2002-06-03 1130 1140 1130 1139 15300 1139
2002-06-04 1130 1138 1120 1123 117100 1123
2002-06-05 1129 1131 1121 1121 94800 1121
2002-06-06 1123 1126 1111 1112 35300 1112
2002-06-07 1102 1107 1100 1104 74900 1104
2002-06-10 1111 1111 1098 1100 79800 1100
2002-06-11 1103 1108 1100 1108 7100 1108
2002-06-12 1100 1100 1093 1097 85400 1097
2002-06-13 1101 1101 1078 1081 325400 1081
2002-06-14 1076 1076 1060 1060 201600 1060
2002-06-17 1056 1056 1027 1033 227600 1033
2002-06-18 1050 1050 1038 1045 147300 1045
2002-06-19 1043 1043 1014 1018 2146700 1018
2002-06-20 1013 1030 1004 1029 1374900 1029
2002-06-21 1018 1018 1007 1007 121200 1007
2002-06-24 998 1020 991 1017 144700 1017
2002-06-25 1018 1031 1014 1021 78800 1021
2002-06-26 1002 1005 989 991 273500 991
2002-06-27 1001 1007 998 998 122500 998
2002-06-28 1016 1030 1015 1027 44100 1027
2002-07-01 1029 1050 1029 1034 216900 1034
2002-07-02 1029 1035 1017 1035 269700 1035
2002-07-03 1019 1055 1019 1052 86000 1052
2002-07-04 1050 1050 1039 1042 311500 1042
2002-07-05 1051 1052 1046 1050 32200 1050
2002-07-08 1074 1074 1039 1039 174400 1039
2002-07-09 1040 1052 1037 1052 151000 1052
2002-07-10 1045 1053 1045 1046 39300 1046
2002-07-11 1032 1032 1019 1020 644300 1020
2002-07-12 1033 1033 1025 1025 56800 1025
2002-07-15 1020 1020 1004 1004 107700 1004
2002-07-16 1006 1006 990 990 253200 990
2002-07-17 990 995 977 994 147800 994
2002-07-18 1004 1013 1001 1013 58000 1013
2002-07-19 1004 1004 991 995 119900 995
2002-07-22 976 999 975 994 153600 994
2002-07-23 985 1001 980 996 49800 996
2002-07-24 990 990 974 974 204200 974
2002-07-25 998 998 972 974 122300 974
2002-07-26 970 970 944 945 295900 945
2002-07-29 955 961 945 951 144000 951
2002-07-30 977 980 974 979 58900 979
2002-07-31 985 985 967 971 40100 971
2002-08-01 977 977 960 965 114000 965
2002-08-02 956 966 951 963 22700 963
2002-08-05 956 965 951 958 172200 958
2002-08-06 950 952 940 942 417700 942
2002-08-07 961 970 959 967 204400 967
2002-08-08 975 975 960 966 83500 966
2002-08-09 970 986 970 984 128900 984
2002-08-12 978 978 963 963 198200 963
2002-08-13 956 965 953 959 75500 959
2002-08-14 956 958 952 956 54900 956
2002-08-15 966 971 964 965 55000 965
2002-08-16 970 974 961 966 21500 966
2002-08-19 968 968 945 950 101200 950
2002-08-20 960 960 946 946 181700 946
2002-08-21 945 955 944 950 41300 950
2002-08-22 951 968 945 966 154600 966
2002-08-23 973 977 970 970 42800 970
2002-08-26 962 989 962 984 102300 984
2002-08-27 981 983 967 969 224800 969
2002-08-28 969 972 955 955 318000 955
2002-08-29 948 950 940 943 878600 943
2002-08-30 947 950 936 949 189800 949
2002-09-02 949 949 934 935 270400 935
2002-09-03 934 934 909 909 575000 909
2002-09-04 901 901 885 890 1145100 890
2002-09-05 900 914 894 910 535800 910
2002-09-06 892 902 887 901 70800 901
2002-09-09 914 918 911 915 85900 915
2002-09-10 919 928 914 919 32800 919
2002-09-11 927 928 920 921 112400 921
2002-09-12 920 932 915 932 90900 932
2002-09-13 912 915 904 915 81900 915
2002-09-17 932 939 927 938 32500 938
2002-09-18 922 937 913 933 116900 933
2002-09-19 973 977 951 951 241300 951
2002-09-20 938 952 930 935 32600 935
2002-09-24 925 925 907 918 85000 918
2002-09-25 911 924 905 908 80300 908
2002-09-26 927 930 922 922 14300 922
2002-09-27 932 947 932 945 27300 945
2002-09-30 935 937 924 930 53500 930
2002-10-01 917 919 907 908 34800 908
2002-10-02 923 923 901 902 32100 902
2002-10-03 900 906 891 893 157700 893
2002-10-04 886 898 884 896 113200 896
2002-10-07 887 887 869 869 95800 869
2002-10-08 868 874 866 869 37800 869
2002-10-09 870 870 850 852 627100 852
2002-10-10 842 848 822 848 212700 848
2002-10-11 853 861 851 856 101200 856
2002-10-15 876 885 872 885 128800 885
2002-10-16 899 899 885 889 59500 889
2002-10-17 890 900 890 891 306500 891
2002-10-18 907 907 900 902 14900 902
2002-10-21 900 907 900 900 27200 900
2002-10-22 898 898 871 871 22500 871
2002-10-23 865 873 855 873 48700 873
2002-10-24 871 876 861 867 52300 867
2002-10-25 857 879 857 879 59200 879
2002-10-28 881 881 864 873 15300 873
2002-10-29 868 876 868 871 471600 871
2002-10-30 861 883 861 877 21000 877
2002-10-31 885 887 866 868 27900 868
2002-11-01 870 872 865 872 155700 872
2002-11-05 887 899 885 899 197700 899
2002-11-06 901 902 889 889 190200 889
2002-11-07 889 889 885 887 93100 887
2002-11-08 877 881 868 868 153500 868
2002-11-11 859 859 844 846 107400 846
2002-11-12 836 852 836 847 156000 847
2002-11-13 855 855 844 844 125700 844
2002-11-14 842 848 830 830 111500 830
2002-11-15 840 848 840 848 45600 848
2002-11-18 849 849 826 830 133800 830
2002-11-19 830 830 815 825 525200 825
2002-11-20 825 845 823 837 40400 837
2002-11-21 851 857 849 854 108900 854
2002-11-22 872 872 860 866 50500 866
2002-11-25 866 882 866 881 47000 881
2002-11-26 878 890 870 870 21200 870
2002-11-27 865 880 865 878 27500 878
2002-11-28 888 900 888 898 29300 898
2002-11-29 896 910 894 901 60100 901
2002-12-02 900 903 893 895 391000 895
2002-12-03 901 905 897 900 76100 900
2002-12-04 888 891 881 883 82500 883
2002-12-05 879 884 875 875 44000 875
2002-12-06 872 873 865 869 96500 869
2002-12-09 869 872 863 864 70900 864
2002-12-10 854 868 854 865 63900 865
2002-12-11 869 872 861 861 38200 861
2002-12-12 859 861 857 861 154900 861
2002-12-13 856 860 842 843 58900 843
2002-12-16 839 843 833 835 67900 835
2002-12-17 842 847 836 836 77900 836
2002-12-18 838 838 822 824 110500 824
2002-12-19 820 831 815 831 189100 831
2002-12-20 833 834 825 829 43200 829
2002-12-24 835 841 830 837 33800 837
2002-12-25 840 840 834 835 30000 835
2002-12-26 842 851 842 849 28400 849
2002-12-27 848 859 848 855 46500 855
2002-12-30 845 852 845 849 39500 849


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。