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
2010-01-04 928 934 925 929 800930 929
2010-01-05 942 945 932 935 2679750 935
2010-01-06 941 947 935 945 1846870 945
2010-01-07 947 952 944 945 1223790 945
2010-01-08 953 957 948 957 1772750 957
2010-01-12 958 970 956 968 5312400 968
2010-01-13 962 970 957 959 2064250 959
2010-01-14 965 974 963 972 1346770 972
2010-01-15 976 981 973 978 4852550 978
2010-01-18 974 976 968 971 2107430 971
2010-01-19 975 975 961 964 4685690 964
2010-01-20 973 974 957 959 1010570 959
2010-01-21 956 974 951 972 1476170 972
2010-01-22 957 957 947 953 3553810 953
2010-01-25 944 954 944 951 1903360 951
2010-01-26 951 952 931 931 2358900 931
2010-01-27 935 935 922 922 3466030 922
2010-01-28 926 936 924 930 3072460 930
2010-01-29 924 925 915 916 9203970 916
2010-02-01 915 915 906 908 9349990 908
2010-02-02 920 929 918 926 3260060 926
2010-02-03 935 937 929 930 2198870 930
2010-02-04 934 934 918 927 4701040 927
2010-02-05 905 910 902 907 5057820 907
2010-02-08 901 906 896 898 1400330 898
2010-02-09 891 898 889 896 1466970 896
2010-02-10 901 904 897 898 1205560 898
2010-02-12 909 909 902 907 3656700 907
2010-02-15 909 909 896 898 1815340 898
2010-02-16 901 901 898 899 720240 899
2010-02-17 909 920 908 919 1509630 919
2010-02-18 922 922 916 918 1138390 918
2010-02-19 918 921 903 904 1856400 904
2010-02-22 919 930 918 924 2615950 924
2010-02-23 920 923 915 923 1171190 923
2010-02-24 910 912 905 910 1368440 910
2010-02-25 915 916 903 907 2111890 907
2010-02-26 908 912 905 908 1330700 908
2010-03-01 910 918 908 915 1928500 915
2010-03-02 915 918 911 917 2442950 917
2010-03-03 913 922 913 920 6109810 920
2010-03-04 917 921 910 913 2867430 913
2010-03-05 922 928 921 925 1582660 925
2010-03-08 939 942 935 941 3872250 941
2010-03-09 939 943 938 939 1200950 939
2010-03-10 937 941 936 938 2477980 938
2010-03-11 943 946 939 945 2149220 945
2010-03-12 950 952 945 952 4025420 952
2010-03-15 955 957 949 953 901780 953
2010-03-16 950 957 950 954 869530 954
2010-03-17 960 964 955 961 3394680 961
2010-03-18 963 964 955 956 1695040 956
2010-03-19 960 965 958 965 1795750 965
2010-03-23 961 966 960 962 2539350 962
2010-03-24 969 972 962 967 1790700 967
2010-03-25 972 973 965 965 2152320 965
2010-03-26 971 982 971 982 3534640 982
2010-03-29 981 990 981 990 1691530 990
2010-03-30 996 1005 993 1005 3453880 1005
2010-03-31 1008 1008 1001 1004 3283760 1004
2010-04-01 1006 1010 1002 1009 1521400 1009
2010-04-02 1013 1014 1008 1013 2784100 1013
2010-04-05 1017 1020 1015 1020 1608330 1020
2010-04-06 1021 1021 1009 1015 987010 1015
2010-04-07 1017 1023 1015 1020 1602590 1020
2010-04-08 1014 1016 1009 1010 1242910 1010
2010-04-09 1014 1014 1007 1013 2327330 1013
2010-04-12 1020 1025 1018 1018 1749700 1018
2010-04-13 1016 1017 1005 1010 3735730 1010
2010-04-14 1017 1019 1010 1013 1060010 1013
2010-04-15 1024 1026 1020 1023 2847590 1023
2010-04-16 1022 1022 1010 1011 2732570 1011
2010-04-19 1000 1000 991 995 2633920 995
2010-04-20 1001 1004 994 995 1454630 995
2010-04-21 1008 1012 1005 1011 1534600 1011
2010-04-22 1005 1005 993 1002 1532890 1002
2010-04-23 1000 1003 997 1002 1282210 1002
2010-04-26 1010 1021 1010 1020 1976880 1020
2010-04-27 1016 1022 1014 1021 1507550 1021
2010-04-28 993 1004 992 1001 2698440 1001
2010-04-30 1012 1016 1008 1009 4322040 1009
2010-05-06 979 984 978 979 4451200 979
2010-05-07 945 960 943 954 3077180 954
2010-05-10 950 969 950 969 3865090 969
2010-05-11 979 979 954 957 2900320 957
2010-05-12 959 964 952 955 1956910 955
2010-05-13 966 973 964 971 1882900 971
2010-05-14 958 966 953 960 1400650 960
2010-05-17 947 953 938 943 2223020 943
2010-05-18 948 948 934 938 1856880 938
2010-05-19 925 934 921 934 2240130 934
2010-05-20 926 932 918 922 2006550 922
2010-05-21 899 904 895 901 3707100 901
2010-05-24 899 905 895 901 2047300 901
2010-05-25 894 896 880 883 3211650 883
2010-05-26 886 890 878 882 2720540 882
2010-05-27 875 893 872 893 1505940 893
2010-05-28 908 908 896 902 3668040 902
2010-05-31 897 910 897 902 1436680 902
2010-06-01 901 905 898 902 1198480 902
2010-06-02 893 906 889 894 1630500 894
2010-06-03 906 914 904 912 2142560 912
2010-06-04 913 918 910 913 893020 913
2010-06-07 890 891 880 880 3957360 880
2010-06-08 877 886 875 882 1303860 882
2010-06-09 877 878 869 875 2112270 875
2010-06-10 878 880 871 878 1212230 878
2010-06-11 893 896 888 888 1615690 888
2010-06-14 899 901 898 901 1095550 901
2010-06-15 897 905 897 903 1225920 903
2010-06-16 913 918 912 916 1894500 916
2010-06-17 914 915 908 910 597270 910
2010-06-18 912 912 905 908 621060 908
2010-06-21 917 927 915 926 1650750 926
2010-06-22 919 924 916 918 1571460 918
2010-06-23 906 908 903 904 1228250 904
2010-06-24 899 910 899 902 1543430 902
2010-06-25 893 895 886 889 1414490 889
2010-06-28 891 892 883 884 1027040 884
2010-06-29 887 889 873 873 1032550 873
2010-06-30 861 865 859 863 1314260 863
2010-07-01 855 859 849 852 3552980 852
2010-07-02 860 920 848 855 4993940 855
2010-07-05 856 864 855 860 1829140 860
2010-07-06 855 871 848 871 1568610 871
2010-07-07 856 856 843 847 2039120 847
2010-07-08 869 871 866 868 1754740 868
2010-07-09 872 872 865 869 1772190 869
2010-07-12 866 874 864 866 931040 866
2010-07-13 868 871 859 860 1404580 860
2010-07-14 873 882 873 878 2177510 878
2010-07-15 873 873 863 863 1197270 863
2010-07-16 859 860 845 848 1472110 848
2010-07-20 834 845 833 837 2153590 837
2010-07-21 845 846 834 837 928610 837
2010-07-22 830 835 829 830 1316500 830
2010-07-23 845 852 843 849 1309000 849
2010-07-26 858 859 852 853 1389950 853
2010-07-27 853 857 850 852 1837610 852
2010-07-28 863 874 863 873 1209320 873
2010-07-29 868 872 866 869 1845800 869
2010-07-30 866 866 854 859 1159220 859
2010-08-02 858 867 856 859 964930 859
2010-08-03 868 872 862 867 908520 867
2010-08-04 862 862 850 851 898870 851
2010-08-05 864 867 858 863 1227210 863
2010-08-06 859 869 858 869 860080 869
2010-08-09 862 865 859 865 717300 865
2010-08-10 869 870 857 862 825330 862
2010-08-11 852 853 840 842 1242890 842
2010-08-12 828 835 823 835 1273800 835
2010-08-13 831 840 830 839 886980 839
2010-08-16 829 836 827 835 1482550 835
2010-08-17 827 835 827 833 1014210 833
2010-08-18 841 845 834 841 981850 841
2010-08-19 842 851 842 851 900790 851
2010-08-20 842 846 835 836 1171970 836
2010-08-23 832 836 829 830 947310 830
2010-08-24 823 829 821 823 1178910 823
2010-08-25 818 822 810 814 1722810 814
2010-08-26 819 819 812 817 1293080 817
2010-08-27 811 829 810 827 990330 827
2010-08-30 841 848 834 835 1407110 835
2010-08-31 823 826 809 810 4615380 810
2010-09-01 808 818 807 817 2926700 817
2010-09-02 832 833 819 825 2518110 825
2010-09-03 830 833 826 832 1743910 832
2010-09-06 836 846 834 846 1714230 846
2010-09-07 838 849 838 842 987110 842
2010-09-08 830 832 823 828 1766880 828
2010-09-09 834 836 830 833 1243120 833
2010-09-10 835 847 835 842 1765980 842
2010-09-13 850 850 843 844 3032430 844
2010-09-14 845 846 839 842 1272770 842
2010-09-15 838 862 835 855 3974370 855
2010-09-16 862 864 849 853 3416310 853
2010-09-17 859 861 855 858 1376110 858
2010-09-21 865 866 855 856 2905070 856
2010-09-22 856 859 853 853 2745980 853
2010-09-24 838 855 838 844 6314510 844
2010-09-27 851 857 848 857 3375630 857
2010-09-28 856 859 854 855 2002240 855
2010-09-29 858 864 855 860 3427370 860
2010-09-30 861 862 841 841 6963590 841
2010-10-01 847 847 837 842 4035770 842
2010-10-04 843 848 833 836 8606910 836
2010-10-05 834 848 830 848 3456190 848
2010-10-06 851 858 849 857 4101640 857
2010-10-07 857 864 856 860 4079140 860
2010-10-08 859 861 853 854 6760430 854
2010-10-12 858 858 835 838 11541810 838
2010-10-13 840 846 834 835 8518270 835
2010-10-14 844 854 841 852 5255940 852
2010-10-15 847 848 837 840 9398030 840
2010-10-18 842 849 840 845 4924880 845
2010-10-19 844 852 843 847 7089730 847
2010-10-20 835 839 828 835 10009700 835
2010-10-21 835 839 829 832 9654560 832
2010-10-22 833 841 833 836 3513380 836
2010-10-25 836 839 833 834 5124580 834
2010-10-26 833 837 831 832 5558940 832
2010-10-27 833 836 825 831 4313030 831
2010-10-28 828 833 826 827 8016210 827
2010-10-29 825 828 816 821 15893330 821
2010-11-01 819 823 813 815 8099560 815
2010-11-02 813 817 811 817 10071170 817
2010-11-04 825 835 825 827 8149530 827
2010-11-05 840 853 839 848 6723600 848
2010-11-08 854 856 851 855 4194340 855
2010-11-09 850 857 849 852 4333400 852
2010-11-10 856 868 856 867 4784000 867
2010-11-11 868 872 867 871 4776470 871
2010-11-12 867 871 860 862 9934890 862
2010-11-15 864 866 861 865 6038970 865
2010-11-16 870 872 859 860 10337120 860
2010-11-17 852 865 852 862 4219870 862
2010-11-18 865 883 864 882 9467830 882
2010-11-19 890 891 882 884 9480850 884
2010-11-22 893 893 887 890 8268970 890
2010-11-24 880 884 872 880 11244150 880
2010-11-25 887 888 880 884 8502670 884
2010-11-26 884 888 879 879 6073860 879
2010-11-29 884 891 882 886 1738120 886
2010-11-30 885 888 876 876 5986200 876
2010-12-01 874 880 872 880 1833620 880
2010-12-02 893 896 889 889 2787800 889
2010-12-03 898 899 890 892 5677510 892
2010-12-06 893 896 892 894 5503200 894
2010-12-07 894 895 889 890 5394690 890
2010-12-08 896 900 894 900 2338360 900
2010-12-09 903 906 901 905 2966350 905
2010-12-10 905 909 901 904 2684940 904
2010-12-13 903 911 900 911 1760530 911
2010-12-14 911 916 910 916 4720750 916
2010-12-15 920 920 914 917 3059120 917
2010-12-16 916 922 914 918 5324990 918
2010-12-17 918 921 916 918 3004740 918
2010-12-20 917 920 909 913 1725020 913
2010-12-21 919 923 916 921 4044680 921
2010-12-22 920 924 917 920 2922230 920
2010-12-24 918 919 914 915 1705800 915
2010-12-27 918 921 916 920 2073720 920
2010-12-28 919 921 917 918 2404270 918
2010-12-29 916 923 916 922 2307830 922
2010-12-30 923 923 911 913 6293820 913


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。