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 1043 1054 1041 1052 185600 1052
2002-01-07 1050 1058 1048 1058 199300 1058
2002-01-08 1058 1058 1028 1030 348900 1030
2002-01-09 1037 1037 1020 1021 240200 1021
2002-01-10 1023 1025 1007 1008 192900 1008
2002-01-11 1011 1012 998 998 454800 998
2002-01-15 995 996 982 982 788600 982
2002-01-16 985 994 978 991 527100 991
2002-01-17 985 990 980 989 570700 989
2002-01-18 993 1002 991 1002 459500 1002
2002-01-21 1000 1014 996 1007 414600 1007
2002-01-22 1007 1007 985 987 845200 987
2002-01-23 980 987 977 978 968600 978
2002-01-24 983 988 972 982 833100 982
2002-01-25 974 986 974 986 319600 986
2002-01-28 981 1002 981 997 760400 997
2002-01-29 997 997 980 981 281600 981
2002-01-30 975 975 959 961 1320100 961
2002-01-31 967 974 965 970 244900 970
2002-02-01 975 979 950 958 872500 958
2002-02-04 959 959 942 943 750000 943
2002-02-05 939 940 925 928 1438800 928
2002-02-06 929 935 922 924 887200 924
2002-02-07 927 945 924 936 996300 936
2002-02-08 943 956 940 955 753500 955
2002-02-12 978 980 974 977 631400 977
2002-02-13 977 990 977 987 782100 987
2002-02-14 992 1007 984 984 1118500 984
2002-02-15 982 989 977 983 780700 983
2002-02-18 978 984 977 981 936000 981
2002-02-19 990 990 958 962 642000 962
2002-02-20 952 968 952 960 631000 960
2002-02-21 970 989 962 985 1416500 985
2002-02-22 976 996 976 991 853000 991
2002-02-25 999 999 988 988 1045000 988
2002-02-26 995 998 980 985 239800 985
2002-02-27 990 1008 989 1005 1213600 1005
2002-02-28 1010 1030 1010 1015 1311400 1015
2002-03-01 1019 1029 1010 1027 488400 1027
2002-03-04 1043 1079 1043 1078 1763800 1078
2002-03-05 1095 1099 1076 1076 868500 1076
2002-03-06 1066 1089 1066 1076 304000 1076
2002-03-07 1089 1098 1083 1097 595800 1097
2002-03-08 1094 1119 1094 1116 635100 1116
2002-03-11 1116 1130 1110 1123 645300 1123
2002-03-12 1123 1123 1100 1100 449200 1100
2002-03-13 1083 1107 1079 1080 549200 1080
2002-03-14 1075 1085 1067 1085 279300 1085
2002-03-15 1104 1104 1088 1096 624300 1096
2002-03-18 1116 1116 1090 1096 466600 1096
2002-03-19 1100 1113 1099 1113 382300 1113
2002-03-20 1110 1119 1097 1100 377700 1100
2002-03-22 1100 1100 1075 1077 244400 1077
2002-03-25 1078 1081 1065 1068 171400 1068
2002-03-26 1070 1088 1064 1070 339600 1070
2002-03-27 1068 1090 1068 1081 611700 1081
2002-03-28 1088 1089 1079 1081 318400 1081
2002-03-29 1090 1094 1062 1063 577800 1063
2002-04-01 1070 1080 1055 1057 462600 1057
2002-04-02 1070 1074 1060 1071 189100 1071
2002-04-03 1067 1096 1058 1091 471600 1091
2002-04-04 1084 1109 1084 1095 588600 1095
2002-04-05 1095 1100 1090 1096 844800 1096
2002-04-08 1090 1101 1089 1095 168400 1095
2002-04-09 1102 1102 1077 1077 397800 1077
2002-04-10 1070 1087 1070 1082 276200 1082
2002-04-11 1092 1092 1076 1078 629600 1078
2002-04-12 1070 1073 1054 1063 636800 1063
2002-04-15 1068 1068 1055 1061 499000 1061
2002-04-16 1061 1085 1061 1081 476100 1081
2002-04-17 1093 1098 1088 1095 527000 1095
2002-04-18 1111 1111 1093 1103 924100 1103
2002-04-19 1100 1100 1088 1100 1010700 1100
2002-04-22 1107 1114 1105 1107 713900 1107
2002-04-23 1103 1113 1099 1110 346100 1110
2002-04-24 1109 1112 1104 1104 1340600 1104
2002-04-25 1109 1109 1099 1102 574300 1102
2002-04-26 1106 1106 1088 1095 478300 1095
2002-04-30 1095 1095 1085 1091 380100 1091
2002-05-01 1103 1103 1089 1089 1460600 1089
2002-05-02 1100 1100 1088 1092 1112800 1092
2002-05-07 1085 1085 1073 1074 408800 1074
2002-05-08 1077 1092 1077 1081 181600 1081
2002-05-09 1100 1109 1095 1099 531800 1099
2002-05-10 1101 1101 1088 1089 497500 1089
2002-05-13 1082 1083 1077 1081 307900 1081
2002-05-14 1094 1094 1075 1077 553900 1077
2002-05-15 1095 1096 1088 1091 792600 1091
2002-05-16 1100 1111 1094 1109 477300 1109
2002-05-17 1115 1123 1111 1115 1009700 1115
2002-05-20 1122 1131 1120 1124 545900 1124
2002-05-21 1119 1124 1117 1120 294200 1120
2002-05-22 1124 1137 1119 1137 685100 1137
2002-05-23 1141 1148 1138 1144 1211400 1144
2002-05-24 1148 1149 1132 1143 2706600 1143
2002-05-27 1148 1151 1140 1141 1133800 1141
2002-05-28 1141 1141 1133 1135 556000 1135
2002-05-29 1134 1136 1130 1132 512800 1132
2002-05-30 1127 1129 1120 1128 500400 1128
2002-05-31 1132 1137 1122 1122 418900 1122
2002-06-03 1133 1142 1130 1140 583700 1140
2002-06-04 1141 1141 1122 1124 685500 1124
2002-06-05 1124 1134 1121 1122 671800 1122
2002-06-06 1128 1130 1112 1113 462600 1113
2002-06-07 1110 1110 1100 1109 387700 1109
2002-06-10 1111 1112 1098 1098 227300 1098
2002-06-11 1114 1114 1101 1108 122400 1108
2002-06-12 1101 1104 1093 1098 240000 1098
2002-06-13 1100 1104 1080 1083 894200 1083
2002-06-14 1076 1080 1061 1061 425600 1061
2002-06-17 1059 1059 1028 1034 710800 1034
2002-06-18 1040 1050 1039 1048 757700 1048
2002-06-19 1046 1046 1015 1015 740500 1015
2002-06-20 1015 1030 1004 1030 1222200 1030
2002-06-21 1020 1020 1007 1010 806500 1010
2002-06-24 1000 1020 992 1015 1003700 1015
2002-06-25 1019 1032 1015 1021 661400 1021
2002-06-26 1009 1009 990 991 1496600 991
2002-06-27 1001 1008 998 1000 915900 1000
2002-06-28 1015 1030 1012 1026 847700 1026
2002-07-01 1035 1042 1030 1031 2186000 1031
2002-07-02 1028 1034 1017 1034 1186500 1034
2002-07-03 1021 1056 1021 1054 1054300 1054
2002-07-04 1056 1056 1039 1042 912800 1042
2002-07-05 1043 1053 1042 1050 1679400 1050
2002-07-08 1065 1070 1036 1037 981900 1037
2002-07-09 1040 1051 1034 1051 1196500 1051
2002-07-10 1044 1053 1041 1046 1150000 1046
2002-07-11 1035 1035 1017 1020 580300 1020
2002-07-12 1020 1032 1020 1023 463500 1023
2002-07-15 1019 1019 1005 1005 457800 1005
2002-07-16 1005 1007 988 988 1298600 988
2002-07-17 990 994 976 994 1028700 994
2002-07-18 1004 1012 999 1010 646100 1010
2002-07-19 1003 1003 990 993 1494000 993
2002-07-22 976 998 975 992 862400 992
2002-07-23 987 1000 979 996 427500 996
2002-07-24 993 994 974 974 1605500 974
2002-07-25 997 997 972 972 876000 972
2002-07-26 972 972 944 944 2359300 944
2002-07-29 954 962 945 947 769100 947
2002-07-30 977 979 972 977 404600 977
2002-07-31 978 978 965 971 611300 971
2002-08-01 976 976 958 963 811500 963
2002-08-02 955 967 949 963 751000 963
2002-08-05 955 966 950 960 747600 960
2002-08-06 950 952 938 940 1747900 940
2002-08-07 960 970 957 963 409800 963
2002-08-08 970 975 959 963 565200 963
2002-08-09 979 986 970 979 1242800 979
2002-08-12 983 983 962 962 417000 962
2002-08-13 959 964 952 958 496200 958
2002-08-14 955 958 952 956 601700 956
2002-08-15 966 970 962 965 593700 965
2002-08-16 966 974 958 962 465500 962
2002-08-19 964 964 943 950 691200 950
2002-08-20 960 960 944 949 805700 949
2002-08-21 945 956 942 951 904900 951
2002-08-22 951 967 943 965 647600 965
2002-08-23 974 977 967 968 536600 968
2002-08-26 963 988 963 984 468000 984
2002-08-27 977 980 966 967 752500 967
2002-08-28 964 971 951 951 2130200 951
2002-08-29 950 951 939 939 1429100 939
2002-08-30 945 948 935 946 921000 946
2002-09-02 945 945 933 935 600000 935
2002-09-03 931 931 908 909 1462500 909
2002-09-04 899 899 882 889 1951200 889
2002-09-05 899 914 893 900 872600 900
2002-09-06 890 901 887 900 545700 900
2002-09-09 910 918 909 915 468400 915
2002-09-10 918 925 911 918 239400 918
2002-09-11 918 927 918 922 367300 922
2002-09-12 921 927 912 925 530700 925
2002-09-13 909 915 903 908 470800 908
2002-09-17 927 938 923 935 647300 935
2002-09-18 916 935 912 934 1344500 934
2002-09-19 974 975 945 945 2616100 945
2002-09-20 940 951 929 932 711500 932
2002-09-24 918 920 907 914 1069600 914
2002-09-25 906 922 902 906 1971300 906
2002-09-26 911 929 911 917 584300 917
2002-09-27 936 947 934 939 1021400 939
2002-09-30 929 935 920 920 1038100 920
2002-10-01 910 915 904 904 602600 904
2002-10-02 914 920 900 901 1769100 901
2002-10-03 899 905 890 891 843200 891
2002-10-04 889 897 882 891 1019900 891
2002-10-07 887 887 866 868 1326800 868
2002-10-08 860 873 860 864 2343500 864
2002-10-09 862 862 849 852 3108300 852
2002-10-10 843 844 821 841 2512500 841
2002-10-11 857 861 850 853 810800 853
2002-10-15 875 885 872 885 796200 885
2002-10-16 897 898 883 889 1215800 889
2002-10-17 884 903 884 891 1417800 891
2002-10-18 901 905 899 901 1216700 901
2002-10-21 901 906 893 894 492000 894
2002-10-22 894 895 867 867 486500 867
2002-10-23 857 875 851 868 903100 868
2002-10-24 871 875 859 866 476000 866
2002-10-25 858 880 858 879 778100 879
2002-10-28 879 879 863 875 713900 875
2002-10-29 878 878 866 871 249700 871
2002-10-30 865 883 862 875 410600 875
2002-10-31 885 885 865 869 1013100 869
2002-11-01 866 874 865 870 262600 870
2002-11-05 887 899 883 897 722200 897
2002-11-06 898 902 887 887 697700 887
2002-11-07 888 890 884 887 576600 887
2002-11-08 879 881 868 870 373400 870
2002-11-11 862 865 843 846 1652400 846
2002-11-12 840 852 835 849 527400 849
2002-11-13 850 851 842 843 723600 843
2002-11-14 847 848 828 832 466900 832
2002-11-15 835 849 835 847 545400 847
2002-11-18 846 846 826 826 837200 826
2002-11-19 826 831 814 824 667600 824
2002-11-20 824 844 822 836 649100 836
2002-11-21 843 857 843 854 653900 854
2002-11-22 868 871 858 865 506100 865
2002-11-25 865 885 865 885 519300 885
2002-11-26 884 889 866 870 803300 870
2002-11-27 860 881 860 876 439700 876
2002-11-28 886 900 886 894 551100 894
2002-11-29 895 909 892 900 1237700 900
2002-12-02 898 902 891 893 1342800 893
2002-12-03 896 905 894 895 1169000 895
2002-12-04 885 890 879 879 587700 879
2002-12-05 876 881 871 872 299000 872
2002-12-06 867 871 863 864 153800 864
2002-12-09 868 870 861 862 731700 862
2002-12-10 852 866 852 857 644000 857
2002-12-11 864 869 855 855 310200 855
2002-12-12 859 862 855 855 154200 855
2002-12-13 851 862 840 842 502000 842
2002-12-16 840 845 830 834 521500 834
2002-12-17 854 854 835 836 3283100 836
2002-12-18 832 838 820 820 537000 820
2002-12-19 820 830 813 830 614800 830
2002-12-20 830 834 823 828 767700 828
2002-12-24 832 841 829 837 763600 837
2002-12-25 835 837 830 835 298600 835
2002-12-26 837 851 837 848 350000 848
2002-12-27 849 856 848 855 360000 855
2002-12-30 845 851 845 846 222600 846


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。