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
2010-01-04 922 929 922 923 809800 923
2010-01-05 936 939 927 928 528400 928
2010-01-06 936 942 930 942 180200 942
2010-01-07 943 946 939 940 54500 940
2010-01-08 948 952 943 952 169400 952
2010-01-12 954 966 952 966 140100 966
2010-01-13 957 965 953 955 145700 955
2010-01-14 958 969 958 969 82000 969
2010-01-15 970 976 969 976 132700 976
2010-01-18 966 971 964 967 74800 967
2010-01-19 966 967 958 960 75900 960
2010-01-20 969 969 952 954 103000 954
2010-01-21 954 969 947 967 512300 967
2010-01-22 955 955 942 949 193500 949
2010-01-25 940 948 934 943 148300 943
2010-01-26 944 948 927 927 107000 927
2010-01-27 927 929 917 918 99900 918
2010-01-28 928 930 918 925 520700 925
2010-01-29 919 920 910 912 832300 912
2010-02-01 909 909 901 909 123800 909
2010-02-02 914 923 912 921 78500 921
2010-02-03 929 932 924 927 156600 927
2010-02-04 927 928 913 921 101900 921
2010-02-05 902 905 897 901 158400 901
2010-02-08 895 902 891 893 1682200 893
2010-02-09 888 893 886 890 144800 890
2010-02-10 896 899 892 894 70600 894
2010-02-12 901 902 897 901 74700 901
2010-02-15 904 904 893 893 91500 893
2010-02-16 894 896 893 895 44400 895
2010-02-17 904 915 904 915 105100 915
2010-02-18 918 918 911 915 68200 915
2010-02-19 914 915 898 899 75700 899
2010-02-22 911 925 911 919 414900 919
2010-02-23 916 918 911 918 128700 918
2010-02-24 905 907 901 904 202800 904
2010-02-25 910 910 899 902 97700 902
2010-02-26 900 907 900 904 124000 904
2010-03-01 903 912 903 910 65400 910
2010-03-02 910 913 906 913 34500 913
2010-03-03 908 917 908 916 328700 916
2010-03-04 917 917 906 908 90800 908
2010-03-05 914 923 914 921 797500 921
2010-03-08 932 937 930 937 582700 937
2010-03-09 933 937 933 935 96400 935
2010-03-10 937 937 932 933 50200 933
2010-03-11 938 942 935 940 671900 940
2010-03-12 945 947 940 947 268900 947
2010-03-15 950 952 945 949 136000 949
2010-03-16 945 953 945 947 277500 947
2010-03-17 953 959 950 957 223200 957
2010-03-18 957 959 950 952 100500 952
2010-03-19 955 959 953 958 385300 958
2010-03-23 954 961 954 958 97500 958
2010-03-24 963 966 958 962 220400 962
2010-03-25 965 967 961 963 144100 963
2010-03-26 966 977 966 976 208400 976
2010-03-29 976 985 976 985 193500 985
2010-03-30 989 1000 988 1000 93800 1000
2010-03-31 1004 1004 997 997 1468700 997
2010-04-01 1000 1006 997 1005 674900 1005
2010-04-02 1009 1010 1004 1009 115200 1009
2010-04-05 1013 1016 1011 1016 209200 1016
2010-04-06 1016 1016 1005 1011 113800 1011
2010-04-07 1013 1018 1012 1016 349500 1016
2010-04-08 1006 1012 1005 1006 89600 1006
2010-04-09 1006 1010 1003 1010 83800 1010
2010-04-12 1014 1021 1014 1015 167700 1015
2010-04-13 1011 1012 1001 1008 86500 1008
2010-04-14 1011 1014 1006 1011 73700 1011
2010-04-15 1017 1022 1016 1019 136100 1019
2010-04-16 1018 1018 1007 1007 193800 1007
2010-04-19 993 1000 988 991 3147500 991
2010-04-20 993 999 990 992 147600 992
2010-04-21 1002 1007 1000 1007 1719400 1007
2010-04-22 1001 1001 989 996 216400 996
2010-04-23 995 998 992 998 57600 998
2010-04-26 1005 1017 1005 1016 142000 1016
2010-04-27 1010 1017 1010 1017 173000 1017
2010-04-28 989 1000 987 997 491300 997
2010-04-30 1008 1011 1004 1005 192100 1005
2010-05-06 977 980 974 977 1823800 977
2010-05-07 941 955 939 951 1074300 951
2010-05-10 948 966 947 966 167600 966
2010-05-11 974 974 949 952 266200 952
2010-05-12 958 958 948 952 389600 952
2010-05-13 963 967 960 966 115200 966
2010-05-14 955 962 950 954 167400 954
2010-05-17 944 947 934 938 223800 938
2010-05-18 943 943 929 934 383100 934
2010-05-19 922 928 917 926 591900 926
2010-05-20 924 925 913 916 335000 916
2010-05-21 894 899 890 898 342400 898
2010-05-24 896 899 890 895 696000 895
2010-05-25 890 891 875 878 505100 878
2010-05-26 893 893 872 875 1354100 875
2010-05-27 870 887 868 885 270500 885
2010-05-28 900 902 890 898 221200 898
2010-05-31 892 904 892 900 25900 900
2010-06-01 892 899 892 897 91200 897
2010-06-02 890 900 885 889 47400 889
2010-06-03 902 910 899 908 348300 908
2010-06-04 906 913 905 906 77900 906
2010-06-07 887 887 875 875 176200 875
2010-06-08 872 879 869 874 49600 874
2010-06-09 873 873 864 869 264900 869
2010-06-10 877 877 866 874 487000 874
2010-06-11 889 890 883 884 76700 884
2010-06-14 892 895 892 894 21000 894
2010-06-15 889 899 889 895 34200 895
2010-06-16 907 912 907 909 93300 909
2010-06-17 909 909 903 904 77800 904
2010-06-18 905 905 900 901 61000 901
2010-06-21 909 921 909 919 219800 919
2010-06-22 915 918 911 911 195400 911
2010-06-23 903 903 898 899 127200 899
2010-06-24 897 904 894 896 43000 896
2010-06-25 888 889 882 885 64700 885
2010-06-28 887 887 878 878 73100 878
2010-06-29 881 883 867 869 685200 869
2010-06-30 857 859 854 858 406400 858
2010-07-01 854 854 842 846 180500 846
2010-07-02 847 850 843 846 202600 846
2010-07-05 848 856 848 854 23200 854
2010-07-06 845 865 842 862 144200 862
2010-07-07 851 851 841 844 78700 844
2010-07-08 864 867 862 864 200900 864
2010-07-09 865 868 862 865 687900 865
2010-07-12 866 872 860 860 28600 860
2010-07-13 865 868 855 857 22400 857
2010-07-14 872 880 872 874 525500 874
2010-07-15 870 870 859 859 275600 859
2010-07-16 852 856 843 843 1022100 843
2010-07-20 835 841 832 835 71800 835
2010-07-21 842 842 831 833 41000 833
2010-07-22 830 832 826 828 98300 828
2010-07-23 843 848 840 844 262100 844
2010-07-26 853 855 849 851 295100 851
2010-07-27 849 854 848 851 338200 851
2010-07-28 860 871 860 869 913800 869
2010-07-29 861 868 861 864 54700 864
2010-07-30 860 861 850 855 48600 855
2010-08-02 855 863 853 856 62700 856
2010-08-03 866 869 859 863 79900 863
2010-08-04 858 860 848 849 929900 849
2010-08-05 864 864 856 862 155400 862
2010-08-06 855 865 855 865 49900 865
2010-08-09 856 861 856 860 71900 860
2010-08-10 865 866 856 859 7400 859
2010-08-11 850 850 837 837 54700 837
2010-08-12 825 831 819 831 800200 831
2010-08-13 830 836 827 834 80300 834
2010-08-16 826 833 824 833 37800 833
2010-08-17 824 832 824 830 18200 830
2010-08-18 839 843 832 838 62800 838
2010-08-19 838 848 838 846 413900 846
2010-08-20 835 841 831 834 61100 834
2010-08-23 832 832 825 829 58000 829
2010-08-24 822 825 819 822 85800 822
2010-08-25 815 818 808 811 312300 811
2010-08-26 816 816 809 816 569900 816
2010-08-27 810 825 808 825 143400 825
2010-08-30 839 845 831 834 2069700 834
2010-08-31 819 822 806 806 469200 806
2010-09-01 807 815 803 813 1448500 813
2010-09-02 828 828 816 822 204200 822
2010-09-03 826 830 825 828 282900 828
2010-09-06 834 842 831 841 300200 841
2010-09-07 834 845 834 838 90300 838
2010-09-08 827 829 821 825 275000 825
2010-09-09 834 834 828 829 528800 829
2010-09-10 834 844 834 839 327100 839
2010-09-13 847 847 841 841 2231300 841
2010-09-14 843 844 837 839 173500 839
2010-09-15 836 858 833 853 476800 853
2010-09-16 860 860 847 848 203300 848
2010-09-17 855 858 851 855 105300 855
2010-09-21 863 863 853 854 163900 854
2010-09-22 851 855 850 851 410600 851
2010-09-24 837 853 836 843 758900 843
2010-09-27 849 854 846 854 335800 854
2010-09-28 854 855 851 854 73000 854
2010-09-29 857 860 853 858 161500 858
2010-09-30 860 860 838 839 281500 839
2010-10-01 844 844 834 841 331600 841
2010-10-04 841 844 832 834 21300 834
2010-10-05 831 845 828 843 422000 843
2010-10-06 851 855 847 854 584300 854
2010-10-07 854 860 854 856 333900 856
2010-10-08 855 857 851 852 94400 852
2010-10-12 853 854 833 836 62900 836
2010-10-13 839 842 832 834 131000 834
2010-10-14 843 851 840 847 248300 847
2010-10-15 846 846 835 835 141200 835
2010-10-18 837 846 837 840 53200 840
2010-10-19 841 847 840 844 41200 844
2010-10-20 835 835 826 834 91500 834
2010-10-21 836 836 825 832 261000 832
2010-10-22 833 837 833 835 117500 835
2010-10-25 833 835 830 832 92400 832
2010-10-26 830 832 828 828 103000 828
2010-10-27 830 834 824 829 140000 829
2010-10-28 829 829 823 823 129700 823
2010-10-29 821 822 814 818 89200 818
2010-11-01 815 820 811 814 111000 814
2010-11-02 814 814 810 812 198500 812
2010-11-04 821 831 821 826 146900 826
2010-11-05 837 850 837 845 783200 845
2010-11-08 850 853 848 852 235700 852
2010-11-09 850 853 847 849 69800 849
2010-11-10 858 865 858 862 374400 862
2010-11-11 865 869 864 866 88000 866
2010-11-12 864 867 858 859 53600 859
2010-11-15 863 863 859 862 99800 862
2010-11-16 869 869 856 858 76600 858
2010-11-17 849 861 849 859 41200 859
2010-11-18 862 880 862 879 118800 879
2010-11-19 886 887 879 880 173900 880
2010-11-22 888 891 885 888 1356300 888
2010-11-24 875 881 869 879 177200 879
2010-11-25 884 884 878 880 70800 880
2010-11-26 883 884 877 878 23100 878
2010-11-29 880 888 880 883 62600 883
2010-11-30 880 885 873 873 92700 873
2010-12-01 869 878 869 877 40600 877
2010-12-02 890 893 887 888 71900 888
2010-12-03 894 895 888 891 67800 891
2010-12-06 890 893 890 891 26100 891
2010-12-07 888 890 886 887 37700 887
2010-12-08 891 897 891 897 77000 897
2010-12-09 898 903 898 902 84400 902
2010-12-10 900 904 899 900 448700 900
2010-12-13 896 906 896 906 55100 906
2010-12-14 905 913 905 913 137700 913
2010-12-15 915 915 911 915 150500 915
2010-12-16 913 919 911 917 86300 917
2010-12-17 917 917 913 915 73200 915
2010-12-20 916 917 906 910 85100 910
2010-12-21 915 919 912 917 557100 917
2010-12-22 915 921 915 915 526600 915
2010-12-24 915 915 911 912 69600 912
2010-12-27 913 917 913 917 91900 917
2010-12-28 918 918 914 914 29400 914
2010-12-29 914 920 913 920 28300 920
2010-12-30 918 918 909 910 317800 910


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。