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
2005-01-04 1150 1156 1150 1156 160000 1156
2005-01-05 1146 1150 1146 1147 261000 1147
2005-01-06 1144 1153 1141 1148 343000 1148
2005-01-07 1157 1157 1149 1152 523000 1152
2005-01-11 1156 1162 1155 1162 148000 1162
2005-01-12 1161 1161 1151 1151 153000 1151
2005-01-13 1152 1152 1143 1144 27000 1144
2005-01-14 1145 1152 1137 1152 108000 1152
2005-01-17 1151 1154 1151 1153 37000 1153
2005-01-18 1153 1154 1148 1148 480000 1148
2005-01-19 1155 1155 1146 1146 59000 1146
2005-01-20 1138 1140 1135 1136 44000 1136
2005-01-21 1130 1137 1130 1136 52000 1136
2005-01-24 1137 1143 1133 1142 122000 1142
2005-01-25 1142 1142 1137 1137 183000 1137
2005-01-26 1144 1149 1144 1149 53000 1149
2005-01-27 1150 1157 1143 1143 38000 1143
2005-01-28 1146 1146 1137 1140 72000 1140
2005-01-31 1142 1153 1140 1148 175000 1148
2005-02-01 1151 1152 1145 1148 163000 1148
2005-02-02 1155 1156 1151 1155 132000 1155
2005-02-03 1156 1157 1148 1151 48000 1151
2005-02-04 1152 1152 1142 1143 26000 1143
2005-02-07 1151 1160 1150 1159 230000 1159
2005-02-08 1159 1159 1156 1158 164000 1158
2005-02-09 1161 1163 1156 1160 61000 1160
2005-02-10 1160 1165 1156 1164 199000 1164
2005-02-14 1177 1177 1173 1174 249000 1174
2005-02-15 1175 1175 1171 1172 128000 1172
2005-02-16 1168 1172 1167 1167 62000 1167
2005-02-17 1164 1168 1164 1166 348000 1166
2005-02-18 1161 1170 1161 1170 74000 1170
2005-02-21 1172 1173 1170 1172 113000 1172
2005-02-22 1168 1170 1165 1166 132000 1166
2005-02-23 1159 1159 1153 1156 591000 1156
2005-02-24 1156 1160 1156 1160 70000 1160
2005-02-25 1164 1174 1164 1174 306000 1174
2005-02-28 1176 1182 1176 1180 694000 1180
2005-03-01 1177 1182 1177 1182 251000 1182
2005-03-02 1185 1189 1185 1187 112000 1187
2005-03-03 1190 1194 1190 1193 94000 1193
2005-03-04 1189 1196 1187 1195 280000 1195
2005-03-07 1199 1204 1199 1202 344000 1202
2005-03-08 1204 1204 1197 1202 458000 1202
2005-03-09 1197 1206 1197 1203 51000 1203
2005-03-10 1198 1209 1197 1197 489000 1197
2005-03-11 1205 1206 1202 1203 625000 1203
2005-03-14 1205 1206 1200 1200 53000 1200
2005-03-15 1203 1203 1195 1198 151000 1198
2005-03-16 1194 1200 1194 1198 92000 1198
2005-03-17 1195 1198 1192 1197 159000 1197
2005-03-18 1199 1207 1197 1206 285000 1206
2005-03-22 1206 1210 1203 1206 914000 1206
2005-03-23 1206 1206 1193 1197 86000 1197
2005-03-24 1193 1197 1191 1193 152000 1193
2005-03-25 1196 1197 1193 1193 32000 1193
2005-03-28 1194 1204 1194 1201 349000 1201
2005-03-29 1198 1204 1185 1187 171000 1187
2005-03-30 1178 1181 1173 1175 354000 1175
2005-03-31 1188 1190 1183 1190 167000 1190
2005-04-01 1187 1196 1184 1196 221000 1196
2005-04-04 1191 1195 1191 1193 52000 1193
2005-04-05 1195 1203 1195 1200 107000 1200
2005-04-06 1203 1209 1201 1207 537000 1207
2005-04-07 1209 1209 1201 1204 320000 1204
2005-04-08 1210 1213 1207 1213 136000 1213
2005-04-11 1204 1208 1200 1200 79000 1200
2005-04-12 1200 1200 1190 1191 161000 1191
2005-04-13 1192 1195 1182 1187 377000 1187
2005-04-14 1180 1180 1170 1177 211000 1177
2005-04-15 1164 1170 1158 1161 371000 1161
2005-04-18 1142 1142 1119 1119 1053000 1119
2005-04-19 1130 1139 1126 1138 141000 1138
2005-04-20 1150 1154 1141 1141 498000 1141
2005-04-21 1117 1132 1116 1132 305000 1132
2005-04-22 1152 1152 1141 1145 366000 1145
2005-04-25 1145 1151 1142 1144 66000 1144
2005-04-26 1145 1145 1143 1143 25000 1143
2005-04-27 1133 1141 1133 1139 115000 1139
2005-04-28 1135 1143 1135 1142 14000 1142
2005-05-02 1142 1143 1137 1141 169000 1141
2005-05-06 1155 1164 1155 1160 202000 1160
2005-05-09 1162 1167 1160 1166 159000 1166
2005-05-10 1171 1171 1160 1160 37000 1160
2005-05-11 1159 1165 1155 1164 445000 1164
2005-05-12 1158 1159 1157 1157 94000 1157
2005-05-13 1157 1158 1151 1152 40000 1152
2005-05-16 1161 1161 1143 1144 82000 1144
2005-05-17 1160 1160 1127 1134 106000 1134
2005-05-18 1137 1137 1126 1128 90000 1128
2005-05-19 1140 1153 1136 1151 62000 1151
2005-05-20 1159 1159 1147 1147 38000 1147
2005-05-23 1158 1158 1145 1146 333000 1146
2005-05-24 1152 1154 1149 1149 17000 1149
2005-05-25 1146 1146 1135 1135 96000 1135
2005-05-26 1139 1139 1135 1135 25000 1135
2005-05-27 1147 1147 1141 1142 51000 1142
2005-05-30 1145 1156 1145 1156 125000 1156
2005-05-31 1156 1156 1155 1156 39000 1156
2005-06-01 1154 1160 1154 1160 31000 1160
2005-06-02 1163 1168 1161 1162 190000 1162
2005-06-03 1159 1159 1158 1158 12000 1158
2005-06-06 1153 1154 1151 1154 260000 1154
2005-06-07 1153 1153 1153 1153 52000 1153
2005-06-08 1155 1160 1155 1159 156000 1159
2005-06-09 1161 1161 1148 1152 49000 1152
2005-06-10 1154 1162 1153 1160 230000 1160
2005-06-13 1158 1167 1158 1162 90000 1162
2005-06-14 1161 1165 1161 1164 18000 1164
2005-06-15 1162 1169 1162 1168 127000 1168
2005-06-16 1168 1172 1168 1172 36000 1172
2005-06-17 1176 1181 1176 1181 562000 1181
2005-06-20 1184 1186 1178 1180 133000 1180
2005-06-21 1178 1180 1178 1178 122000 1178
2005-06-22 1178 1183 1176 1182 238000 1182
2005-06-23 1182 1184 1182 1184 42000 1184
2005-06-24 1178 1181 1175 1181 372000 1181
2005-06-27 1178 1178 1171 1171 323000 1171
2005-06-28 1171 1180 1171 1180 144000 1180
2005-06-29 1184 1189 1170 1186 66000 1186
2005-06-30 1189 1190 1187 1188 76000 1188
2005-07-01 1189 1195 1186 1194 100000 1194
2005-07-04 1199 1199 1194 1196 226000 1196
2005-07-05 1189 1189 1180 1183 252000 1183
2005-07-06 1184 1189 1183 1183 92000 1183
2005-07-07 1180 1180 1178 1178 98000 1178
2005-07-08 1177 1182 1176 1176 106000 1176
2005-07-11 1185 1188 1184 1184 343000 1184
2005-07-12 1189 1190 1183 1184 60000 1184
2005-07-13 1185 1185 1181 1184 28000 1184
2005-07-14 1187 1192 1187 1190 133000 1190
2005-07-15 1195 1197 1193 1194 293000 1194
2005-07-19 1191 1192 1190 1190 94000 1190
2005-07-20 1194 1198 1191 1196 468000 1196
2005-07-21 1198 1201 1196 1196 284000 1196
2005-07-22 1192 1192 1184 1185 262000 1185
2005-07-25 1190 1192 1188 1192 111000 1192
2005-07-26 1189 1191 1188 1188 127000 1188
2005-07-27 1190 1199 1190 1199 88000 1199
2005-07-28 1202 1204 1201 1202 271000 1202
2005-07-29 1204 1206 1200 1203 182000 1203
2005-08-01 1205 1212 1205 1212 176000 1212
2005-08-02 1214 1214 1205 1208 186000 1208
2005-08-03 1211 1215 1210 1210 894000 1210
2005-08-04 1209 1209 1198 1204 186000 1204
2005-08-05 1198 1198 1185 1188 103000 1188
2005-08-08 1177 1192 1172 1191 461000 1191
2005-08-09 1192 1208 1192 1204 511000 1204
2005-08-10 1214 1230 1214 1227 289000 1227
2005-08-11 1235 1245 1235 1245 726000 1245
2005-08-12 1249 1251 1241 1242 1944000 1242
2005-08-15 1249 1250 1245 1246 498000 1246
2005-08-16 1254 1254 1247 1251 314000 1251
2005-08-17 1245 1258 1245 1255 199000 1255
2005-08-18 1258 1259 1253 1255 197000 1255
2005-08-19 1256 1256 1245 1249 78000 1249
2005-08-22 1257 1269 1257 1268 202000 1268
2005-08-23 1277 1282 1273 1273 381000 1273
2005-08-24 1266 1277 1265 1276 113000 1276
2005-08-25 1272 1272 1266 1266 93000 1266
2005-08-26 1270 1273 1267 1271 49000 1271
2005-08-29 1268 1268 1256 1259 123000 1259
2005-08-30 1265 1273 1265 1273 124000 1273
2005-08-31 1271 1273 1268 1273 767000 1273
2005-09-01 1281 1283 1278 1278 181000 1278
2005-09-02 1281 1282 1276 1279 98000 1279
2005-09-05 1284 1291 1283 1291 480000 1291
2005-09-06 1292 1296 1284 1284 288000 1284
2005-09-07 1297 1297 1284 1285 77000 1285
2005-09-08 1284 1285 1274 1276 253000 1276
2005-09-09 1279 1291 1279 1290 218000 1290
2005-09-12 1315 1317 1307 1310 442000 1310
2005-09-13 1312 1317 1307 1316 88000 1316
2005-09-14 1310 1314 1310 1312 91000 1312
2005-09-15 1313 1327 1312 1327 505000 1327
2005-09-16 1329 1330 1322 1330 182000 1330
2005-09-20 1341 1353 1339 1353 553000 1353
2005-09-21 1360 1362 1350 1357 107000 1357
2005-09-22 1342 1365 1342 1356 208000 1356
2005-09-26 1367 1384 1367 1383 405000 1383
2005-09-27 1392 1395 1385 1385 535000 1385
2005-09-28 1382 1411 1382 1406 592000 1406
2005-09-29 1426 1435 1413 1434 805000 1434
2005-09-30 1443 1443 1417 1417 285000 1417
2005-10-03 1418 1418 1401 1418 786000 1418
2005-10-04 1427 1432 1420 1431 228000 1431
2005-10-05 1429 1429 1415 1415 213000 1415
2005-10-06 1396 1398 1377 1378 789000 1378
2005-10-07 1374 1385 1372 1378 566000 1378
2005-10-11 1379 1412 1379 1412 513000 1412
2005-10-12 1422 1443 1412 1417 1876000 1417
2005-10-13 1405 1413 1398 1413 189000 1413
2005-10-14 1410 1420 1403 1404 234000 1404
2005-10-17 1414 1414 1403 1403 350000 1403
2005-10-18 1401 1408 1400 1400 345000 1400
2005-10-19 1397 1397 1378 1389 782000 1389
2005-10-20 1391 1399 1389 1390 315000 1390
2005-10-21 1379 1394 1372 1394 134000 1394
2005-10-24 1394 1396 1382 1384 104000 1384
2005-10-25 1400 1410 1399 1399 432000 1399
2005-10-26 1406 1416 1403 1416 166000 1416
2005-10-27 1420 1435 1420 1434 326000 1434
2005-10-28 1418 1429 1418 1429 101000 1429
2005-10-31 1444 1455 1444 1453 265000 1453
2005-11-01 1473 1479 1470 1478 142000 1478
2005-11-02 1481 1489 1475 1482 530000 1482
2005-11-04 1509 1509 1498 1500 712000 1500
2005-11-07 1505 1512 1500 1503 553000 1503
2005-11-08 1514 1514 1501 1506 281000 1506
2005-11-09 1498 1505 1495 1498 187000 1498
2005-11-10 1496 1500 1479 1492 203000 1492
2005-11-11 1501 1509 1496 1504 450000 1504
2005-11-14 1513 1513 1488 1488 327000 1488
2005-11-15 1487 1490 1477 1480 670000 1480
2005-11-16 1477 1496 1471 1495 1653000 1495
2005-11-17 1495 1520 1495 1520 434000 1520
2005-11-18 1541 1545 1537 1542 395000 1542
2005-11-21 1556 1557 1531 1538 198000 1538
2005-11-22 1542 1543 1527 1531 198000 1531
2005-11-24 1555 1555 1526 1527 612000 1527
2005-11-25 1518 1538 1516 1535 231000 1535
2005-11-28 1542 1553 1539 1553 109000 1553
2005-11-29 1552 1560 1545 1552 1143000 1552
2005-11-30 1558 1562 1551 1551 111000 1551
2005-12-01 1550 1570 1548 1568 269000 1568
2005-12-02 1588 1594 1582 1594 388000 1594
2005-12-05 1601 1614 1595 1611 689000 1611
2005-12-06 1615 1618 1602 1602 294000 1602
2005-12-07 1615 1622 1607 1607 637000 1607
2005-12-08 1608 1614 1576 1583 376000 1583
2005-12-09 1586 1608 1583 1607 316000 1607
2005-12-12 1631 1636 1623 1635 190000 1635
2005-12-13 1630 1642 1630 1634 447000 1634
2005-12-14 1641 1644 1610 1619 946000 1619
2005-12-15 1607 1615 1597 1601 255000 1601
2005-12-16 1590 1607 1582 1594 198000 1594
2005-12-19 1593 1603 1591 1603 79000 1603
2005-12-20 1610 1630 1609 1630 177000 1630
2005-12-21 1633 1655 1633 1650 123000 1650
2005-12-22 1657 1657 1640 1647 343000 1647
2005-12-26 1656 1662 1656 1659 1731000 1659
2005-12-27 1653 1658 1647 1653 413000 1653
2005-12-28 1653 1664 1645 1664 76000 1664
2005-12-29 1672 1687 1670 1680 153000 1680
2005-12-30 1679 1683 1655 1660 100000 1660


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。