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 1693 1693 1678 1686 8233600 1686
2006-01-05 1695 1699 1688 1697 21565900 1697
2006-01-06 1699 1706 1691 1698 3316200 1698
2006-01-10 1708 1708 1671 1674 5626000 1674
2006-01-11 1670 1684 1654 1683 4792200 1683
2006-01-12 1697 1697 1682 1692 3974900 1692
2006-01-13 1691 1701 1687 1692 2514100 1692
2006-01-16 1689 1695 1674 1685 6171300 1685
2006-01-17 1670 1691 1638 1642 5932700 1642
2006-01-18 1627 1631 1551 1587 11630200 1587
2006-01-19 1582 1638 1582 1634 4414500 1634
2006-01-20 1664 1665 1623 1634 9869000 1634
2006-01-23 1607 1629 1597 1600 6026500 1600
2006-01-24 1614 1630 1612 1625 2845100 1625
2006-01-25 1634 1651 1630 1635 6022100 1635
2006-01-26 1645 1658 1645 1655 2917200 1655
2006-01-27 1698 1707 1683 1704 3847700 1704
2006-01-30 1732 1737 1719 1720 4619700 1720
2006-01-31 1725 1734 1715 1726 1822000 1726
2006-02-01 1717 1727 1708 1709 2290100 1709
2006-02-02 1727 1734 1721 1726 3207200 1726
2006-02-03 1716 1723 1712 1723 1065100 1723
2006-02-06 1728 1733 1710 1729 1360600 1729
2006-02-07 1730 1731 1722 1728 899700 1728
2006-02-08 1714 1719 1684 1687 4473700 1687
2006-02-09 1700 1709 1688 1697 3476500 1697
2006-02-10 1698 1700 1656 1673 2713600 1673
2006-02-13 1660 1661 1630 1630 6384000 1630
2006-02-14 1623 1647 1604 1646 4763900 1646
2006-02-15 1669 1670 1634 1634 3954500 1634
2006-02-16 1634 1650 1628 1644 2472100 1644
2006-02-17 1649 1655 1615 1623 4254500 1623
2006-02-20 1606 1609 1581 1583 6048300 1583
2006-02-21 1606 1627 1600 1623 3347400 1623
2006-02-22 1626 1638 1616 1621 3624400 1621
2006-02-23 1639 1657 1636 1651 2503000 1651
2006-02-24 1650 1663 1642 1663 2831600 1663
2006-02-27 1666 1678 1662 1665 3871600 1665
2006-02-28 1674 1677 1649 1671 4460300 1671
2006-03-01 1648 1659 1646 1646 2929400 1646
2006-03-02 1663 1664 1643 1645 2315000 1645
2006-03-03 1633 1642 1623 1628 1755300 1628
2006-03-06 1626 1641 1615 1641 4471900 1641
2006-03-07 1636 1640 1626 1631 2305600 1631
2006-03-08 1620 1625 1610 1616 3033200 1616
2006-03-09 1617 1655 1617 1654 3155600 1654
2006-03-10 1650 1674 1649 1664 5918500 1664
2006-03-13 1679 1688 1679 1688 7435400 1688
2006-03-14 1690 1693 1677 1680 2586000 1680
2006-03-15 1687 1688 1679 1681 2677300 1681
2006-03-16 1683 1684 1653 1658 1260800 1658
2006-03-17 1667 1679 1660 1676 3037100 1676
2006-03-20 1675 1705 1675 1703 8396600 1703
2006-03-22 1702 1703 1694 1697 3721500 1697
2006-03-23 1712 1713 1692 1695 1040100 1695
2006-03-24 1692 1705 1692 1703 1547500 1703
2006-03-27 1709 1715 1704 1708 6497300 1708
2006-03-28 1707 1718 1696 1717 1795000 1717
2006-03-29 1717 1738 1710 1738 2807500 1738
2006-03-30 1745 1758 1740 1749 3942100 1749
2006-03-31 1757 1760 1746 1747 3258700 1747
2006-04-03 1755 1783 1755 1777 3529700 1777
2006-04-04 1777 1785 1769 1772 3782500 1772
2006-04-05 1780 1791 1763 1770 4113000 1770
2006-04-06 1784 1800 1783 1800 3145100 1800
2006-04-07 1805 1806 1791 1803 1771100 1803
2006-04-10 1800 1802 1791 1799 2308300 1799
2006-04-11 1801 1803 1781 1794 2120400 1794
2006-04-12 1784 1785 1764 1770 2938400 1770
2006-04-13 1772 1777 1748 1764 1949500 1764
2006-04-14 1774 1775 1758 1769 1557900 1769
2006-04-17 1768 1768 1741 1743 1462900 1743
2006-04-18 1738 1766 1734 1766 1568500 1766
2006-04-19 1781 1789 1772 1773 2189300 1773
2006-04-20 1777 1777 1764 1768 3459600 1768
2006-04-21 1769 1788 1765 1778 3157200 1778
2006-04-24 1762 1763 1732 1735 4672100 1735
2006-04-25 1734 1745 1723 1743 3054300 1743
2006-04-26 1745 1752 1738 1745 1484200 1745
2006-04-27 1754 1764 1752 1754 2116100 1754
2006-04-28 1743 1746 1722 1738 2479400 1738
2006-05-01 1739 1746 1735 1740 1806200 1740
2006-05-02 1740 1764 1739 1761 1360500 1761
2006-05-08 1787 1790 1773 1779 2508700 1779
2006-05-09 1775 1780 1769 1771 1991200 1771
2006-05-10 1767 1774 1741 1746 7695200 1746
2006-05-11 1741 1755 1730 1734 1796800 1734
2006-05-12 1715 1715 1696 1712 3618600 1712
2006-05-15 1682 1705 1682 1704 3180600 1704
2006-05-16 1700 1711 1664 1668 3673700 1668
2006-05-17 1675 1681 1651 1678 3918700 1678
2006-05-18 1640 1657 1636 1655 2773800 1655
2006-05-19 1644 1664 1637 1664 2464100 1664
2006-05-22 1674 1675 1635 1636 2807600 1636
2006-05-23 1620 1624 1602 1602 8408100 1602
2006-05-24 1616 1629 1596 1626 5397900 1626
2006-05-25 1617 1622 1604 1607 1867400 1607
2006-05-26 1624 1638 1620 1638 1635900 1638
2006-05-29 1651 1653 1634 1639 2672200 1639
2006-05-30 1638 1642 1630 1640 1581200 1640
2006-05-31 1604 1614 1602 1606 2080100 1606
2006-06-01 1624 1627 1600 1604 3239000 1604
2006-06-02 1617 1628 1578 1627 5780700 1627
2006-06-05 1627 1627 1612 1619 6875900 1619
2006-06-06 1600 1604 1587 1592 1361200 1592
2006-06-07 1576 1590 1554 1557 5308600 1557
2006-06-08 1533 1538 1493 1500 8406200 1500
2006-06-09 1507 1529 1486 1524 7051000 1524
2006-06-12 1515 1536 1505 1530 2332700 1530
2006-06-13 1504 1518 1479 1484 7484300 1484
2006-06-14 1458 1501 1457 1491 9731800 1491
2006-06-15 1522 1523 1505 1516 6488000 1516
2006-06-16 1560 1565 1549 1556 4401000 1556
2006-06-19 1550 1557 1543 1551 2290600 1551
2006-06-20 1541 1550 1526 1535 2837700 1535
2006-06-21 1541 1541 1513 1530 1839200 1530
2006-06-22 1550 1574 1548 1574 1735700 1574
2006-06-23 1561 1571 1541 1571 2713500 1571
2006-06-26 1567 1575 1556 1575 1519800 1575
2006-06-27 1574 1578 1566 1571 1068600 1571
2006-06-28 1553 1558 1541 1549 2317300 1549
2006-06-29 1557 1572 1557 1568 23984600 1568
2006-06-30 1606 1609 1592 1608 15543900 1608
2006-07-03 1617 1621 1610 1615 3383700 1615
2006-07-04 1625 1629 1620 1626 2833900 1626
2006-07-05 1597 1608 1590 1599 2292100 1599
2006-07-06 1589 1595 1575 1584 3063200 1584
2006-07-07 1595 1596 1578 1580 949500 1580
2006-07-10 1561 1604 1558 1601 1909100 1601
2006-07-11 1598 1599 1581 1596 1201000 1596
2006-07-12 1582 1592 1564 1573 1936900 1573
2006-07-13 1553 1579 1550 1558 3041000 1558
2006-07-14 1531 1549 1529 1530 5528100 1530
2006-07-18 1506 1514 1483 1483 7089300 1483
2006-07-19 1492 1498 1482 1487 2776700 1487
2006-07-20 1523 1539 1519 1539 2842100 1539
2006-07-21 1525 1528 1520 1525 1444200 1525
2006-07-24 1509 1528 1499 1523 2180400 1523
2006-07-25 1543 1548 1539 1542 2296900 1542
2006-07-26 1549 1553 1527 1530 979100 1530
2006-07-27 1531 1557 1523 1553 971700 1553
2006-07-28 1560 1570 1550 1568 1758200 1568
2006-07-31 1587 1590 1579 1582 1005000 1582
2006-08-01 1580 1587 1569 1575 611000 1575
2006-08-02 1566 1579 1561 1579 1058300 1579
2006-08-03 1585 1588 1575 1580 1659100 1580
2006-08-04 1579 1586 1573 1580 903100 1580
2006-08-07 1582 1583 1548 1551 1711500 1551
2006-08-08 1554 1573 1551 1571 1031500 1571
2006-08-09 1567 1587 1550 1587 3159600 1587
2006-08-10 1584 1597 1582 1592 2558400 1592
2006-08-11 1591 1595 1583 1587 911800 1587
2006-08-14 1586 1610 1582 1607 1298100 1607
2006-08-15 1608 1620 1605 1615 1290500 1615
2006-08-16 1628 1640 1628 1637 1586100 1637
2006-08-17 1650 1653 1639 1642 1340600 1642
2006-08-18 1646 1654 1641 1652 1253400 1652
2006-08-21 1652 1654 1630 1635 1304600 1635
2006-08-22 1637 1655 1635 1651 1400900 1651
2006-08-23 1647 1655 1644 1649 1284500 1649
2006-08-24 1640 1642 1626 1633 3657100 1633
2006-08-25 1629 1647 1623 1630 2422700 1630
2006-08-28 1629 1633 1609 1610 1454600 1610
2006-08-29 1622 1627 1616 1625 835500 1625
2006-08-30 1627 1631 1613 1621 797500 1621
2006-08-31 1624 1649 1621 1645 1796200 1645
2006-09-01 1637 1643 1633 1643 1233400 1643
2006-09-04 1656 1665 1656 1661 1408100 1661
2006-09-05 1662 1663 1652 1662 1098900 1662
2006-09-06 1660 1663 1649 1653 1011800 1653
2006-09-07 1640 1640 1619 1622 3295400 1622
2006-09-08 1619 1634 1612 1625 1877200 1625
2006-09-11 1625 1628 1603 1603 1990000 1603
2006-09-12 1608 1608 1592 1593 3695400 1593
2006-09-13 1620 1620 1590 1592 2294100 1592
2006-09-14 1599 1613 1596 1606 1139400 1606
2006-09-15 1607 1607 1592 1602 1652700 1602
2006-09-19 1609 1623 1599 1600 1400000 1600
2006-09-20 1586 1589 1572 1578 1880000 1578
2006-09-21 1590 1592 1567 1588 1427900 1588
2006-09-22 1576 1584 1567 1572 1691000 1572
2006-09-25 1560 1572 1552 1568 1447700 1568
2006-09-26 1570 1579 1560 1566 1818700 1566
2006-09-27 1583 1606 1580 1603 2525000 1603
2006-09-28 1610 1618 1607 1616 1247900 1616
2006-09-29 1625 1626 1616 1624 1513000 1624
2006-10-02 1634 1645 1627 1643 1575200 1643
2006-10-03 1633 1637 1626 1631 1555100 1631
2006-10-04 1633 1643 1611 1616 1478600 1616
2006-10-05 1640 1648 1632 1648 1845700 1648
2006-10-06 1647 1650 1641 1649 1066500 1649
2006-10-10 1636 1662 1636 1648 3135700 1648
2006-10-11 1654 1660 1637 1640 1443100 1640
2006-10-12 1640 1643 1628 1629 2076100 1629
2006-10-13 1648 1652 1640 1643 2568700 1643
2006-10-16 1657 1665 1653 1660 1535200 1660
2006-10-17 1661 1662 1648 1651 2741500 1651
2006-10-18 1643 1656 1634 1656 2223900 1656
2006-10-19 1662 1664 1646 1651 1737800 1651
2006-10-20 1654 1661 1650 1656 1126400 1656
2006-10-23 1655 1674 1652 1669 5428800 1669
2006-10-24 1685 1688 1675 1676 2117800 1676
2006-10-25 1683 1683 1667 1667 987200 1667
2006-10-26 1679 1683 1674 1679 1539800 1679
2006-10-27 1685 1686 1662 1667 2295400 1667
2006-10-30 1652 1652 1632 1637 4610900 1637
2006-10-31 1638 1642 1627 1632 3090400 1632
2006-11-01 1630 1642 1622 1637 1859500 1637
2006-11-02 1624 1635 1622 1633 2832300 1633
2006-11-06 1625 1634 1616 1629 2675800 1629
2006-11-07 1646 1646 1630 1633 2765300 1633
2006-11-08 1633 1635 1611 1611 2151600 1611
2006-11-09 1607 1617 1594 1603 3252500 1603
2006-11-10 1598 1608 1593 1596 3409100 1596
2006-11-13 1586 1590 1572 1586 3715000 1586
2006-11-14 1602 1616 1601 1611 2370300 1611
2006-11-15 1622 1622 1605 1607 1966200 1607
2006-11-16 1613 1620 1595 1597 856600 1597
2006-11-17 1599 1601 1585 1588 5338000 1588
2006-11-20 1578 1583 1547 1547 3053300 1547
2006-11-21 1550 1554 1542 1547 3255500 1547
2006-11-22 1546 1566 1541 1564 2814200 1564
2006-11-24 1559 1559 1541 1552 3945200 1552
2006-11-27 1542 1572 1538 1567 1782500 1567
2006-11-28 1545 1571 1545 1571 8292800 1571
2006-11-29 1578 1598 1577 1596 1918100 1596
2006-11-30 1607 1620 1604 1619 2477000 1619
2006-12-01 1624 1627 1614 1619 2789700 1619
2006-12-04 1614 1626 1610 1621 1322300 1621
2006-12-05 1629 1630 1611 1616 1496500 1616
2006-12-06 1618 1634 1613 1631 1042700 1631
2006-12-07 1636 1645 1630 1637 1879600 1637
2006-12-08 1640 1641 1628 1629 2807700 1629
2006-12-11 1642 1647 1638 1644 1762600 1644
2006-12-12 1649 1657 1647 1652 1770300 1652
2006-12-13 1650 1654 1645 1653 1137400 1653
2006-12-14 1655 1667 1655 1667 1336400 1667
2006-12-15 1673 1679 1669 1673 2905300 1673
2006-12-18 1679 1685 1674 1682 2655600 1682
2006-12-19 1677 1678 1659 1660 2318400 1660
2006-12-20 1668 1685 1667 1685 3483200 1685
2006-12-21 1685 1692 1683 1687 2227400 1687
2006-12-22 1689 1690 1680 1690 1348000 1690
2006-12-25 1689 1689 1677 1680 1478900 1680
2006-12-26 1677 1690 1676 1689 462400 1689
2006-12-27 1694 1699 1693 1696 1911000 1696
2006-12-28 1700 1702 1690 1694 2149300 1694
2006-12-29 1699 1704 1696 1700 1726000 1700


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。