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
2003-01-06 855 867 855 863 1995000 863
2003-01-07 872 878 859 860 2116000 860
2003-01-08 852 855 843 844 1684000 844
2003-01-09 835 844 834 841 1042000 841
2003-01-10 840 848 835 843 1188000 843
2003-01-14 846 851 843 850 788000 850
2003-01-15 850 859 846 857 1808000 857
2003-01-16 851 859 851 857 1775000 857
2003-01-17 857 866 855 864 2497000 864
2003-01-20 857 862 849 854 1370000 854
2003-01-21 855 871 855 871 2552000 871
2003-01-22 870 870 855 859 1462000 859
2003-01-23 856 869 853 868 1847000 868
2003-01-24 867 875 864 867 2930000 867
2003-01-27 857 861 852 855 1695000 855
2003-01-28 851 851 845 846 2253000 846
2003-01-29 846 846 828 829 2361000 829
2003-01-30 831 836 827 830 1612000 830
2003-01-31 827 827 820 824 2034000 824
2003-02-03 822 841 820 841 1627000 841
2003-02-04 846 853 845 850 2113000 850
2003-02-05 841 857 841 848 1859000 848
2003-02-06 851 852 841 844 1368000 844
2003-02-07 841 845 839 844 1059000 844
2003-02-10 840 846 840 843 1179000 843
2003-02-12 848 863 848 862 3531000 862
2003-02-13 856 862 853 856 1115000 856
2003-02-14 846 868 846 861 3027000 861
2003-02-17 867 872 864 867 2389000 867
2003-02-18 863 867 860 861 799000 861
2003-02-19 864 868 858 860 841000 860
2003-02-20 851 855 850 853 935000 853
2003-02-21 853 856 843 845 1122000 845
2003-02-24 844 848 843 844 632000 844
2003-02-25 838 838 822 823 2469000 823
2003-02-26 822 830 820 823 1710000 823
2003-02-27 819 825 815 822 1799000 822
2003-02-28 826 829 820 823 1857000 823
2003-03-03 823 828 820 828 903000 828
2003-03-04 827 834 827 830 446000 830
2003-03-05 825 831 824 829 1317000 829
2003-03-06 826 832 820 820 783000 820
2003-03-07 818 818 801 802 1052000 802
2003-03-10 798 798 784 786 1014000 786
2003-03-11 776 788 771 771 1463000 771
2003-03-12 776 788 773 784 668000 784
2003-03-13 789 791 780 782 559000 782
2003-03-14 795 797 788 788 1107000 788
2003-03-17 782 791 776 780 1086000 780
2003-03-18 792 800 785 785 1586000 785
2003-03-19 787 792 776 792 1362000 792
2003-03-20 800 814 798 809 2152000 809
2003-03-24 819 838 819 835 2980000 835
2003-03-25 825 829 814 814 1781000 814
2003-03-26 828 832 822 832 2176000 832
2003-03-27 826 835 826 832 856000 832
2003-03-28 830 833 825 826 826000 826
2003-03-31 820 821 795 795 1353000 795
2003-04-01 789 803 785 800 2692000 800
2003-04-02 803 805 792 804 1143000 804
2003-04-03 814 817 800 802 1858000 802
2003-04-04 802 808 797 807 1794000 807
2003-04-07 811 820 800 820 3122000 820
2003-04-08 815 817 807 809 1935000 809
2003-04-09 809 815 805 806 2559000 806
2003-04-10 805 807 798 801 2915000 801
2003-04-11 799 801 787 791 3812000 791
2003-04-14 792 794 779 782 5686000 782
2003-04-15 789 801 789 800 3102000 800
2003-04-16 803 804 795 799 2635000 799
2003-04-17 792 799 792 798 2582000 798
2003-04-18 802 803 799 799 4098000 799
2003-04-21 802 811 799 810 2506000 810
2003-04-22 808 809 795 797 609000 797
2003-04-23 801 805 796 798 1185000 798
2003-04-24 805 810 799 803 1384000 803
2003-04-25 793 797 787 789 1542000 789
2003-04-28 783 788 781 783 1220000 783
2003-04-30 798 804 793 802 3331000 802
2003-05-01 803 812 798 808 1922000 808
2003-05-02 806 813 802 813 1485000 813
2003-05-06 821 834 821 831 4043000 831
2003-05-07 834 837 828 828 1920000 828
2003-05-08 827 829 822 825 614000 825
2003-05-09 820 834 820 834 946000 834
2003-05-12 835 840 832 840 1694000 840
2003-05-13 844 850 838 839 2957000 839
2003-05-14 837 845 837 843 1795000 843
2003-05-15 838 838 826 828 1973000 828
2003-05-16 826 832 826 830 2183000 830
2003-05-19 825 826 815 823 1701000 823
2003-05-20 816 825 816 824 2605000 824
2003-05-21 822 828 816 818 2071000 818
2003-05-22 820 828 819 826 1465000 826
2003-05-23 831 838 830 838 1398000 838
2003-05-26 840 842 834 838 709000 838
2003-05-27 836 836 823 823 1124000 823
2003-05-28 840 840 831 831 768000 831
2003-05-29 835 844 834 843 1702000 843
2003-05-30 842 851 842 848 2069000 848
2003-06-02 849 861 849 856 3592000 856
2003-06-03 855 861 852 859 2605000 859
2003-06-04 862 866 859 860 1479000 860
2003-06-05 868 870 864 866 2474000 866
2003-06-06 868 880 866 879 3574000 879
2003-06-09 882 888 877 885 2496000 885
2003-06-10 875 880 873 878 1754000 878
2003-06-11 885 892 884 886 1824000 886
2003-06-12 893 894 883 885 2127000 885
2003-06-13 886 894 886 887 3974000 887
2003-06-16 885 886 879 880 3104000 880
2003-06-17 895 900 892 895 5009000 895
2003-06-18 902 910 902 903 4997000 903
2003-06-19 904 909 898 906 3566000 906
2003-06-20 900 910 900 908 2914000 908
2003-06-23 898 916 898 913 3421000 913
2003-06-24 903 907 892 894 2789000 894
2003-06-25 895 900 893 894 1216000 894
2003-06-26 894 904 888 904 1430000 904
2003-06-27 908 914 906 912 4221000 912
2003-06-30 914 918 912 916 1822000 916
2003-07-01 910 928 910 928 3252000 928
2003-07-02 933 957 933 955 5961000 955
2003-07-03 974 978 943 952 4308000 952
2003-07-04 942 952 940 949 1590000 949
2003-07-07 949 970 949 970 1588000 970
2003-07-08 980 988 974 975 4032000 975
2003-07-09 974 983 969 979 1128000 979
2003-07-10 973 988 973 978 1443000 978
2003-07-11 974 974 945 948 2991000 948
2003-07-14 958 960 950 956 1209000 956
2003-07-15 968 970 955 958 1191000 958
2003-07-16 962 962 946 952 1707000 952
2003-07-17 945 945 932 933 1054000 933
2003-07-18 923 939 923 935 1664000 935
2003-07-22 934 937 926 930 986000 930
2003-07-23 941 944 938 943 835000 943
2003-07-24 950 951 943 948 597000 948
2003-07-25 949 952 940 949 526000 949
2003-07-28 959 963 956 961 981000 961
2003-07-29 967 968 959 961 970000 961
2003-07-30 956 960 947 948 804000 948
2003-07-31 947 948 935 941 1828000 941
2003-08-01 951 951 940 945 582000 945
2003-08-04 940 943 933 936 441000 936
2003-08-05 932 935 923 928 1476000 928
2003-08-06 918 929 914 923 661000 923
2003-08-07 921 926 916 917 451000 917
2003-08-08 920 924 913 917 480000 917
2003-08-11 922 932 922 930 622000 930
2003-08-12 935 940 930 935 947000 935
2003-08-13 944 956 943 952 997000 952
2003-08-14 953 968 950 966 1355000 966
2003-08-15 971 979 962 965 2460000 965
2003-08-18 970 979 970 978 1881000 978
2003-08-19 988 995 985 992 3794000 992
2003-08-20 994 1005 990 1002 3655000 1002
2003-08-21 994 1014 994 1011 1784000 1011
2003-08-22 1011 1014 1004 1007 1052000 1007
2003-08-25 1001 1009 997 998 1236000 998
2003-08-26 996 1007 991 1007 1603000 1007
2003-08-27 1003 1015 1002 1002 2539000 1002
2003-08-28 1009 1009 992 997 1026000 997
2003-08-29 1007 1009 999 1003 1285000 1003
2003-09-01 1010 1027 1009 1027 2742000 1027
2003-09-02 1028 1033 1022 1026 2685000 1026
2003-09-03 1043 1043 1026 1035 2514000 1035
2003-09-04 1036 1042 1031 1031 1437000 1031
2003-09-05 1036 1036 1024 1026 831000 1026
2003-09-08 1017 1035 1017 1030 841000 1030
2003-09-09 1040 1051 1038 1049 1840000 1049
2003-09-10 1040 1050 1040 1043 1454000 1043
2003-09-11 1027 1039 1022 1022 1473000 1022
2003-09-12 1042 1048 1038 1045 1539000 1045
2003-09-16 1052 1065 1052 1065 1764000 1065
2003-09-17 1085 1085 1072 1074 1536000 1074
2003-09-18 1070 1080 1066 1079 721000 1079
2003-09-19 1093 1093 1071 1075 1901000 1075
2003-09-22 1060 1060 1036 1042 1474000 1042
2003-09-24 1051 1058 1032 1043 2174000 1043
2003-09-25 1025 1030 1020 1022 1160000 1022
2003-09-26 1012 1030 1012 1030 2128000 1030
2003-09-29 1028 1028 1015 1015 951000 1015
2003-09-30 1035 1037 1024 1026 1367000 1026
2003-10-01 1025 1035 1019 1035 714000 1035
2003-10-02 1052 1067 1051 1060 2114000 1060
2003-10-03 1065 1074 1062 1072 1816000 1072
2003-10-06 1088 1090 1075 1078 1432000 1078
2003-10-07 1078 1082 1071 1082 1002000 1082
2003-10-08 1069 1077 1060 1061 731000 1061
2003-10-09 1060 1067 1058 1062 994000 1062
2003-10-10 1069 1086 1069 1078 1058000 1078
2003-10-14 1090 1100 1089 1095 1196000 1095
2003-10-15 1097 1097 1085 1086 458000 1086
2003-10-16 1086 1097 1083 1096 453000 1096
2003-10-17 1101 1108 1095 1097 1270000 1097
2003-10-20 1097 1115 1093 1115 504000 1115
2003-10-21 1119 1120 1095 1095 681000 1095
2003-10-22 1100 1100 1079 1079 348000 1079
2003-10-23 1054 1054 1020 1020 1628000 1020
2003-10-24 1040 1042 1020 1031 997000 1031
2003-10-27 1031 1043 1031 1038 774000 1038
2003-10-28 1045 1055 1045 1052 832000 1052
2003-10-29 1068 1072 1053 1061 1422000 1061
2003-10-30 1059 1065 1054 1060 1021000 1060
2003-10-31 1057 1063 1045 1050 2669000 1050
2003-11-04 1066 1083 1066 1070 1290000 1070
2003-11-05 1065 1072 1056 1069 1021000 1069
2003-11-06 1070 1070 1040 1040 1592000 1040
2003-11-07 1040 1052 1039 1052 2969000 1052
2003-11-10 1048 1049 1038 1039 1257000 1039
2003-11-11 1022 1024 998 1010 2139000 1010
2003-11-12 1013 1024 1007 1011 1670000 1011
2003-11-13 1030 1030 1017 1021 283000 1021
2003-11-14 1023 1028 1010 1011 3427000 1011
2003-11-17 1001 1001 973 973 1176000 973
2003-11-18 965 981 933 981 2216000 981
2003-11-19 961 967 958 958 2374000 958
2003-11-20 973 981 960 977 2438000 977
2003-11-21 968 984 968 979 2768000 979
2003-11-25 1000 1001 994 994 738000 994
2003-11-26 997 1009 995 1006 2378000 1006
2003-11-27 1005 1012 1003 1010 2665000 1010
2003-11-28 1011 1011 998 998 3908000 998
2003-12-01 983 1028 983 1023 1286000 1023
2003-12-02 1036 1038 1024 1026 1687000 1026
2003-12-03 1022 1030 1020 1024 1978000 1024
2003-12-04 1024 1030 1023 1027 1582000 1027
2003-12-05 1027 1031 1022 1025 3468000 1025
2003-12-08 1010 1016 997 997 1073000 997
2003-12-09 1007 1007 994 1000 1814000 1000
2003-12-10 1001 1001 980 984 2411000 984
2003-12-11 989 997 986 993 1064000 993
2003-12-12 1009 1009 1000 1003 1558000 1003
2003-12-15 1032 1035 1021 1031 480000 1031
2003-12-16 1006 1012 1006 1010 1230000 1010
2003-12-17 1010 1011 992 992 1755000 992
2003-12-18 990 1004 990 1002 2839000 1002
2003-12-19 1012 1017 1011 1012 1122000 1012
2003-12-22 1020 1024 1012 1021 391000 1021
2003-12-24 1021 1022 1013 1017 882000 1017
2003-12-25 1018 1018 1014 1016 1476000 1016
2003-12-26 1017 1022 1016 1022 779000 1022
2003-12-29 1024 1037 1024 1032 1168000 1032
2003-12-30 1045 1051 1043 1049 406000 1049


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。