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
2006-01-04 1700 1702 1691 1700 77000 1700
2006-01-05 1704 1711 1700 1709 150800 1709
2006-01-06 1713 1719 1705 1709 125500 1709
2006-01-10 1717 1718 1683 1683 225100 1683
2006-01-11 1684 1693 1667 1693 395300 1693
2006-01-12 1710 1710 1694 1704 90700 1704
2006-01-13 1710 1713 1698 1705 192200 1705
2006-01-16 1697 1707 1688 1697 83600 1697
2006-01-17 1676 1702 1652 1655 277300 1655
2006-01-18 1642 1642 1564 1596 551600 1596
2006-01-19 1599 1679 1599 1645 411300 1645
2006-01-20 1658 1675 1636 1648 325800 1648
2006-01-23 1612 1639 1608 1608 206200 1608
2006-01-24 1634 1645 1626 1634 100800 1634
2006-01-25 1646 1663 1643 1647 186400 1647
2006-01-26 1653 1668 1653 1668 78600 1668
2006-01-27 1683 1714 1683 1714 530900 1714
2006-01-30 1741 1748 1729 1729 226300 1729
2006-01-31 1736 1746 1727 1737 116200 1737
2006-02-01 1724 1738 1720 1720 281500 1720
2006-02-02 1741 1745 1733 1738 135600 1738
2006-02-03 1735 1736 1726 1735 102900 1735
2006-02-06 1740 1742 1724 1742 112000 1742
2006-02-07 1742 1742 1736 1740 99500 1740
2006-02-08 1730 1732 1698 1700 207300 1700
2006-02-09 1726 1726 1701 1708 199100 1708
2006-02-10 1711 1711 1670 1686 108000 1686
2006-02-13 1689 1689 1643 1646 423100 1646
2006-02-14 1640 1659 1617 1657 214100 1657
2006-02-15 1680 1680 1646 1647 113000 1647
2006-02-16 1643 1661 1640 1655 64600 1655
2006-02-17 1656 1666 1627 1633 89000 1633
2006-02-20 1615 1623 1593 1599 187600 1599
2006-02-21 1608 1634 1608 1634 224400 1634
2006-02-22 1639 1647 1629 1637 97000 1637
2006-02-23 1654 1668 1649 1666 569300 1666
2006-02-24 1666 1675 1657 1675 82800 1675
2006-02-27 1684 1694 1676 1680 109400 1680
2006-02-28 1686 1689 1663 1681 119200 1681
2006-03-01 1668 1671 1659 1663 62700 1663
2006-03-02 1674 1679 1656 1658 22200 1658
2006-03-03 1654 1654 1636 1640 18400 1640
2006-03-06 1639 1653 1628 1653 205000 1653
2006-03-07 1651 1651 1638 1645 74700 1645
2006-03-08 1640 1640 1622 1628 101600 1628
2006-03-09 1633 1665 1633 1665 365400 1665
2006-03-10 1665 1687 1660 1675 501800 1675
2006-03-13 1696 1701 1690 1700 111100 1700
2006-03-14 1715 1715 1692 1692 86400 1692
2006-03-15 1703 1703 1693 1694 44700 1694
2006-03-16 1699 1699 1667 1671 31400 1671
2006-03-17 1682 1690 1672 1689 182100 1689
2006-03-20 1691 1718 1691 1714 165300 1714
2006-03-22 1712 1715 1707 1711 122700 1711
2006-03-23 1716 1724 1705 1709 108800 1709
2006-03-24 1710 1718 1709 1715 37500 1715
2006-03-27 1721 1727 1718 1718 83100 1718
2006-03-28 1719 1731 1713 1729 412300 1729
2006-03-29 1729 1750 1724 1749 118400 1749
2006-03-30 1759 1771 1755 1763 190100 1763
2006-03-31 1769 1770 1759 1759 222100 1759
2006-04-03 1767 1797 1767 1793 226200 1793
2006-04-04 1794 1798 1784 1784 133300 1784
2006-04-05 1791 1804 1777 1784 79800 1784
2006-04-06 1796 1813 1796 1813 67400 1813
2006-04-07 1822 1822 1806 1821 169400 1821
2006-04-10 1819 1819 1806 1813 126200 1813
2006-04-11 1814 1817 1796 1809 304400 1809
2006-04-12 1799 1799 1779 1782 127600 1782
2006-04-13 1790 1795 1763 1781 194900 1781
2006-04-14 1789 1789 1774 1784 67200 1784
2006-04-17 1783 1783 1755 1757 116300 1757
2006-04-18 1754 1779 1747 1776 63200 1776
2006-04-19 1795 1801 1782 1782 81700 1782
2006-04-20 1791 1791 1779 1782 85000 1782
2006-04-21 1780 1802 1779 1788 84500 1788
2006-04-24 1777 1777 1746 1748 245400 1748
2006-04-25 1748 1756 1737 1754 90300 1754
2006-04-26 1760 1764 1751 1757 51200 1757
2006-04-27 1770 1775 1765 1765 41300 1765
2006-04-28 1756 1757 1737 1753 147500 1753
2006-05-01 1751 1758 1750 1751 37300 1751
2006-05-02 1756 1776 1753 1773 67100 1773
2006-05-08 1802 1803 1785 1792 228800 1792
2006-05-09 1786 1793 1783 1785 130800 1785
2006-05-10 1780 1787 1755 1758 148600 1758
2006-05-11 1751 1765 1745 1745 215800 1745
2006-05-12 1719 1728 1711 1726 335100 1726
2006-05-15 1696 1717 1695 1714 153300 1714
2006-05-16 1711 1723 1678 1678 541500 1678
2006-05-17 1683 1692 1662 1690 272800 1690
2006-05-18 1655 1670 1649 1666 369300 1666
2006-05-19 1659 1674 1649 1672 269300 1672
2006-05-22 1685 1690 1649 1651 146800 1651
2006-05-23 1621 1635 1614 1614 284400 1614
2006-05-24 1626 1639 1607 1637 231500 1637
2006-05-25 1627 1632 1615 1618 93700 1618
2006-05-26 1634 1647 1633 1647 119000 1647
2006-05-29 1666 1666 1645 1647 146400 1647
2006-05-30 1650 1651 1640 1649 31400 1649
2006-05-31 1619 1625 1613 1617 139100 1617
2006-06-01 1635 1639 1611 1613 91100 1613
2006-06-02 1629 1639 1588 1636 128800 1636
2006-06-05 1637 1637 1623 1627 228200 1627
2006-06-06 1607 1614 1599 1603 35900 1603
2006-06-07 1588 1600 1565 1565 410200 1565
2006-06-08 1535 1544 1501 1512 1112700 1512
2006-06-09 1507 1536 1494 1533 732100 1533
2006-06-12 1520 1543 1513 1539 128700 1539
2006-06-13 1519 1527 1490 1490 91500 1490
2006-06-14 1481 1507 1467 1496 311500 1496
2006-06-15 1535 1535 1515 1519 165600 1519
2006-06-16 1560 1573 1556 1565 163600 1565
2006-06-19 1567 1568 1555 1560 40200 1560
2006-06-20 1551 1558 1536 1538 48700 1538
2006-06-21 1549 1549 1524 1536 105700 1536
2006-06-22 1559 1580 1557 1579 84800 1579
2006-06-23 1563 1579 1555 1579 86000 1579
2006-06-26 1578 1584 1565 1582 59100 1582
2006-06-27 1590 1590 1576 1580 310500 1580
2006-06-28 1568 1568 1550 1558 192400 1558
2006-06-29 1569 1583 1569 1578 174800 1578
2006-06-30 1608 1620 1604 1619 112500 1619
2006-07-03 1646 1646 1624 1628 431500 1628
2006-07-04 1645 1645 1633 1636 107200 1636
2006-07-05 1608 1618 1606 1609 53800 1609
2006-07-06 1597 1603 1588 1593 98300 1593
2006-07-07 1604 1604 1588 1590 29700 1590
2006-07-10 1569 1613 1560 1613 48900 1613
2006-07-11 1607 1608 1593 1607 39100 1607
2006-07-12 1594 1602 1576 1587 44000 1587
2006-07-13 1566 1591 1561 1570 34300 1570
2006-07-14 1543 1561 1541 1541 275600 1541
2006-07-18 1524 1525 1496 1496 542000 1496
2006-07-19 1499 1507 1493 1494 79900 1494
2006-07-20 1532 1548 1529 1546 84600 1546
2006-07-21 1535 1538 1530 1536 63200 1536
2006-07-24 1521 1539 1510 1533 99600 1533
2006-07-25 1551 1558 1551 1552 556300 1552
2006-07-26 1559 1559 1531 1540 102500 1540
2006-07-27 1544 1567 1534 1560 101300 1560
2006-07-28 1570 1580 1562 1578 130800 1578
2006-07-31 1599 1600 1591 1593 95600 1593
2006-08-01 1592 1597 1579 1584 240800 1584
2006-08-02 1571 1589 1568 1587 257100 1587
2006-08-03 1595 1599 1585 1588 44300 1588
2006-08-04 1589 1595 1584 1588 286600 1588
2006-08-07 1592 1592 1561 1561 78200 1561
2006-08-08 1565 1583 1563 1581 34700 1581
2006-08-09 1581 1598 1561 1598 90700 1598
2006-08-10 1596 1608 1595 1604 81500 1604
2006-08-11 1603 1606 1596 1597 138800 1597
2006-08-14 1594 1623 1594 1620 71500 1620
2006-08-15 1622 1631 1620 1627 73800 1627
2006-08-16 1645 1651 1635 1646 127700 1646
2006-08-17 1660 1665 1650 1651 383300 1651
2006-08-18 1654 1665 1653 1663 187200 1663
2006-08-21 1663 1665 1643 1647 304500 1647
2006-08-22 1647 1665 1647 1661 58700 1661
2006-08-23 1659 1667 1656 1662 74100 1662
2006-08-24 1653 1653 1638 1645 85300 1645
2006-08-25 1644 1659 1636 1639 91400 1639
2006-08-28 1640 1640 1620 1620 84000 1620
2006-08-29 1636 1638 1630 1635 53100 1635
2006-08-30 1638 1642 1624 1631 59900 1631
2006-08-31 1637 1660 1635 1654 421900 1654
2006-09-01 1643 1655 1643 1653 71400 1653
2006-09-04 1664 1677 1664 1672 160400 1672
2006-09-05 1672 1675 1663 1675 86300 1675
2006-09-06 1658 1675 1658 1662 267000 1662
2006-09-07 1648 1648 1631 1633 230700 1633
2006-09-08 1622 1645 1620 1638 53500 1638
2006-09-11 1638 1638 1616 1617 91300 1617
2006-09-12 1619 1621 1606 1613 244000 1613
2006-09-13 1626 1627 1602 1603 75600 1603
2006-09-14 1611 1623 1610 1616 37500 1616
2006-09-15 1617 1617 1603 1614 11600 1614
2006-09-19 1620 1632 1609 1612 149200 1612
2006-09-20 1600 1600 1585 1590 90300 1590
2006-09-21 1602 1603 1578 1597 115700 1597
2006-09-22 1584 1594 1580 1585 257300 1585
2006-09-25 1579 1583 1564 1580 72900 1580
2006-09-26 1583 1590 1572 1575 81500 1575
2006-09-27 1592 1617 1592 1616 108600 1616
2006-09-28 1622 1629 1618 1628 75800 1628
2006-09-29 1637 1637 1628 1635 127100 1635
2006-10-02 1643 1656 1639 1653 187500 1653
2006-10-03 1649 1649 1630 1645 174700 1645
2006-10-04 1644 1652 1624 1626 52900 1626
2006-10-05 1648 1660 1644 1660 152400 1660
2006-10-06 1660 1663 1655 1660 89900 1660
2006-10-10 1647 1674 1647 1662 281100 1662
2006-10-11 1665 1672 1649 1651 61200 1651
2006-10-12 1647 1653 1640 1643 197800 1643
2006-10-13 1654 1664 1652 1656 80000 1656
2006-10-16 1670 1676 1668 1673 124600 1673
2006-10-17 1672 1673 1661 1666 103600 1666
2006-10-18 1658 1669 1647 1669 181700 1669
2006-10-19 1670 1675 1659 1662 37400 1662
2006-10-20 1666 1673 1666 1669 44200 1669
2006-10-23 1670 1686 1665 1685 48500 1685
2006-10-24 1697 1699 1687 1690 310900 1690
2006-10-25 1693 1696 1680 1684 78100 1684
2006-10-26 1686 1696 1686 1691 553000 1691
2006-10-27 1699 1699 1676 1680 43800 1680
2006-10-30 1665 1665 1646 1648 260700 1648
2006-10-31 1650 1654 1640 1648 53300 1648
2006-11-01 1642 1653 1633 1650 34400 1650
2006-11-02 1636 1647 1635 1647 120900 1647
2006-11-06 1635 1646 1629 1644 84900 1644
2006-11-07 1659 1659 1644 1644 19500 1644
2006-11-08 1641 1647 1622 1623 46400 1623
2006-11-09 1624 1628 1607 1614 28800 1614
2006-11-10 1605 1621 1605 1608 91400 1608
2006-11-13 1601 1601 1585 1592 164400 1592
2006-11-14 1615 1626 1610 1622 52100 1622
2006-11-15 1634 1634 1617 1618 406400 1618
2006-11-16 1625 1631 1607 1608 35700 1608
2006-11-17 1604 1611 1597 1597 106300 1597
2006-11-20 1593 1593 1558 1559 170700 1559
2006-11-21 1563 1566 1553 1555 114100 1555
2006-11-22 1556 1576 1556 1576 43900 1576
2006-11-24 1565 1567 1557 1563 40100 1563
2006-11-27 1559 1583 1554 1583 40000 1583
2006-11-28 1558 1583 1555 1579 288800 1579
2006-11-29 1585 1609 1585 1605 45000 1605
2006-11-30 1619 1631 1617 1629 104600 1629
2006-12-01 1637 1638 1630 1634 21600 1634
2006-12-04 1624 1636 1622 1633 46300 1633
2006-12-05 1642 1642 1623 1626 76900 1626
2006-12-06 1630 1646 1625 1642 23000 1642
2006-12-07 1649 1655 1642 1651 118300 1651
2006-12-08 1653 1653 1640 1640 18900 1640
2006-12-11 1653 1660 1650 1656 170100 1656
2006-12-12 1660 1669 1659 1664 168700 1664
2006-12-13 1665 1668 1659 1668 60300 1668
2006-12-14 1674 1679 1671 1679 130000 1679
2006-12-15 1681 1691 1681 1684 215300 1684
2006-12-18 1693 1697 1688 1692 320600 1692
2006-12-19 1685 1690 1671 1673 100300 1673
2006-12-20 1680 1697 1680 1694 190100 1694
2006-12-21 1697 1704 1697 1701 131000 1701
2006-12-22 1700 1702 1694 1701 89500 1701
2006-12-25 1697 1700 1691 1692 81700 1692
2006-12-26 1689 1704 1689 1704 32600 1704
2006-12-27 1704 1710 1698 1710 126500 1710
2006-12-28 1719 1719 1703 1707 104900 1707
2006-12-29 1712 1716 1710 1712 79300 1712


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。