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 1679 1686 1676 1683 333000 1683
2006-01-05 1691 1698 1685 1698 756000 1698
2006-01-06 1695 1705 1690 1695 612000 1695
2006-01-10 1702 1705 1670 1672 422000 1672
2006-01-11 1667 1680 1653 1680 420000 1680
2006-01-12 1689 1695 1683 1694 536000 1694
2006-01-13 1689 1698 1687 1688 665000 1688
2006-01-16 1686 1692 1673 1682 163000 1682
2006-01-17 1663 1698 1641 1643 750000 1643
2006-01-18 1636 1636 1562 1635 476000 1635
2006-01-19 1589 1639 1589 1628 502000 1628
2006-01-20 1643 1654 1622 1630 675000 1630
2006-01-23 1593 1624 1593 1599 293000 1599
2006-01-24 1610 1625 1610 1620 346000 1620
2006-01-25 1628 1645 1628 1631 129000 1631
2006-01-26 1643 1653 1643 1652 128000 1652
2006-01-27 1681 1703 1681 1703 326000 1703
2006-01-30 1728 1734 1718 1718 205000 1718
2006-01-31 1720 1727 1714 1724 142000 1724
2006-02-01 1717 1721 1706 1706 306000 1706
2006-02-02 1723 1730 1717 1723 233000 1723
2006-02-03 1707 1721 1707 1721 180000 1721
2006-02-06 1726 1729 1709 1723 142000 1723
2006-02-07 1728 1728 1719 1726 659000 1726
2006-02-08 1707 1713 1680 1682 825000 1682
2006-02-09 1705 1708 1689 1694 140000 1694
2006-02-10 1703 1703 1654 1669 130000 1669
2006-02-13 1660 1660 1630 1630 131000 1630
2006-02-14 1621 1642 1601 1641 331000 1641
2006-02-15 1662 1662 1631 1631 1019000 1631
2006-02-16 1628 1648 1628 1638 744000 1638
2006-02-17 1642 1650 1615 1616 291000 1616
2006-02-20 1603 1603 1578 1581 268000 1581
2006-02-21 1609 1620 1600 1620 427000 1620
2006-02-22 1625 1633 1617 1621 131000 1621
2006-02-23 1638 1653 1631 1650 153000 1650
2006-02-24 1647 1656 1642 1656 60000 1656
2006-02-27 1663 1674 1661 1666 175000 1666
2006-02-28 1670 1672 1647 1667 817000 1667
2006-03-01 1646 1655 1644 1644 134000 1644
2006-03-02 1655 1659 1640 1640 323000 1640
2006-03-03 1633 1635 1620 1624 382000 1624
2006-03-06 1625 1633 1613 1633 53000 1633
2006-03-07 1633 1635 1623 1629 274000 1629
2006-03-08 1625 1625 1607 1612 252000 1612
2006-03-09 1618 1650 1618 1650 1120000 1650
2006-03-10 1655 1670 1650 1657 384000 1657
2006-03-13 1679 1685 1678 1685 193000 1685
2006-03-14 1694 1694 1675 1675 169000 1675
2006-03-15 1683 1685 1675 1679 1043000 1679
2006-03-16 1681 1681 1651 1656 1151000 1656
2006-03-17 1663 1674 1660 1674 1030000 1674
2006-03-20 1678 1702 1675 1698 241000 1698
2006-03-22 1702 1702 1693 1697 296000 1697
2006-03-23 1711 1712 1691 1691 393000 1691
2006-03-24 1695 1703 1690 1701 144000 1701
2006-03-27 1708 1710 1701 1702 559000 1702
2006-03-28 1706 1714 1696 1713 146000 1713
2006-03-29 1713 1734 1708 1732 148000 1732
2006-03-30 1744 1754 1736 1749 585000 1749
2006-03-31 1753 1755 1745 1745 90000 1745
2006-04-03 1752 1780 1752 1780 268000 1780
2006-04-04 1780 1780 1768 1768 254000 1768
2006-04-05 1775 1788 1761 1766 341000 1766
2006-04-06 1785 1796 1778 1796 568000 1796
2006-04-07 1796 1801 1786 1801 822000 1801
2006-04-10 1799 1800 1789 1797 185000 1797
2006-04-11 1802 1802 1779 1793 384000 1793
2006-04-12 1784 1784 1761 1765 644000 1765
2006-04-13 1769 1769 1745 1769 171000 1769
2006-04-14 1770 1771 1758 1767 209000 1767
2006-04-17 1765 1765 1740 1740 594000 1740
2006-04-18 1732 1762 1732 1762 248000 1762
2006-04-19 1782 1785 1771 1771 352000 1771
2006-04-20 1771 1772 1762 1765 415000 1765
2006-04-21 1766 1786 1762 1774 1022000 1774
2006-04-24 1760 1760 1730 1734 3824000 1734
2006-04-25 1731 1740 1723 1740 98000 1740
2006-04-26 1742 1749 1736 1745 96000 1745
2006-04-27 1752 1758 1748 1748 271000 1748
2006-04-28 1745 1745 1720 1738 278000 1738
2006-05-01 1737 1740 1734 1735 84000 1735
2006-05-02 1736 1760 1736 1756 195000 1756
2006-05-08 1786 1787 1769 1778 520000 1778
2006-05-09 1770 1777 1768 1769 140000 1769
2006-05-10 1761 1769 1738 1745 243000 1745
2006-05-11 1741 1748 1729 1731 549000 1731
2006-05-12 1713 1713 1694 1709 873000 1709
2006-05-15 1683 1702 1673 1701 768000 1701
2006-05-16 1697 1707 1661 1664 901000 1664
2006-05-17 1671 1677 1650 1677 250000 1677
2006-05-18 1640 1652 1633 1652 981000 1652
2006-05-19 1646 1659 1634 1659 174000 1659
2006-05-22 1667 1674 1633 1635 231000 1635
2006-05-23 1611 1620 1599 1600 882000 1600
2006-05-24 1616 1622 1594 1622 2949000 1622
2006-05-25 1618 1618 1599 1601 420000 1601
2006-05-26 1618 1631 1616 1630 1012000 1630
2006-05-29 1650 1655 1630 1631 436000 1631
2006-05-30 1634 1637 1626 1633 92000 1633
2006-05-31 1600 1608 1598 1599 465000 1599
2006-06-01 1618 1623 1595 1597 94000 1597
2006-06-02 1611 1620 1577 1619 1235000 1619
2006-06-05 1621 1621 1606 1612 352000 1612
2006-06-06 1595 1598 1584 1586 958000 1586
2006-06-07 1571 1584 1549 1550 2218000 1550
2006-06-08 1535 1535 1488 1497 1042000 1497
2006-06-09 1503 1521 1477 1517 3548000 1517
2006-06-12 1510 1528 1502 1528 185000 1528
2006-06-13 1506 1513 1475 1477 453000 1477
2006-06-14 1452 1492 1452 1481 1240000 1481
2006-06-15 1507 1511 1497 1504 263000 1504
2006-06-16 1544 1557 1539 1553 490000 1553
2006-06-19 1549 1553 1538 1547 274000 1547
2006-06-20 1543 1544 1521 1525 50000 1525
2006-06-21 1530 1530 1507 1515 68000 1515
2006-06-22 1547 1568 1545 1568 123000 1568
2006-06-23 1555 1563 1540 1563 636000 1563
2006-06-26 1563 1571 1553 1564 615000 1564
2006-06-27 1568 1574 1559 1568 86000 1568
2006-06-28 1550 1552 1536 1543 141000 1543
2006-06-29 1557 1567 1555 1563 977000 1563
2006-06-30 1603 1605 1591 1601 264000 1601
2006-07-03 1612 1617 1610 1614 783000 1614
2006-07-04 1613 1613 1604 1608 838000 1608
2006-07-05 1593 1601 1589 1590 201000 1590
2006-07-06 1583 1586 1568 1577 424000 1577
2006-07-07 1590 1590 1575 1575 103000 1575
2006-07-10 1552 1595 1552 1595 90000 1595
2006-07-11 1596 1596 1577 1589 462000 1589
2006-07-12 1584 1587 1562 1571 114000 1571
2006-07-13 1552 1570 1547 1556 139000 1556
2006-07-14 1534 1545 1522 1522 415000 1522
2006-07-18 1500 1509 1482 1482 405000 1482
2006-07-19 1492 1493 1478 1482 1622000 1482
2006-07-20 1517 1532 1514 1532 70000 1532
2006-07-21 1524 1524 1515 1521 633000 1521
2006-07-24 1504 1522 1498 1518 49000 1518
2006-07-25 1544 1544 1534 1537 257000 1537
2006-07-26 1546 1546 1523 1523 56000 1523
2006-07-27 1524 1550 1516 1544 68000 1544
2006-07-28 1556 1565 1546 1562 432000 1562
2006-07-31 1581 1582 1574 1575 272000 1575
2006-08-01 1567 1580 1563 1570 241000 1570
2006-08-02 1559 1573 1559 1571 24000 1571
2006-08-03 1582 1582 1574 1574 37000 1574
2006-08-04 1574 1578 1567 1572 54000 1572
2006-08-07 1577 1577 1545 1546 83000 1546
2006-08-08 1547 1565 1547 1565 46000 1565
2006-08-09 1564 1581 1545 1580 115000 1580
2006-08-10 1582 1590 1578 1583 323000 1583
2006-08-11 1589 1589 1580 1584 228000 1584
2006-08-14 1585 1607 1579 1605 272000 1605
2006-08-15 1601 1615 1601 1611 108000 1611
2006-08-16 1624 1634 1624 1634 246000 1634
2006-08-17 1649 1649 1635 1635 122000 1635
2006-08-18 1641 1645 1638 1643 46000 1643
2006-08-21 1650 1650 1626 1630 218000 1630
2006-08-22 1628 1646 1628 1646 70000 1646
2006-08-23 1642 1650 1641 1644 92000 1644
2006-08-24 1634 1636 1622 1629 130000 1629
2006-08-25 1624 1641 1620 1625 137000 1625
2006-08-28 1622 1625 1606 1606 112000 1606
2006-08-29 1619 1620 1613 1615 29000 1615
2006-08-30 1624 1626 1610 1610 105000 1610
2006-08-31 1618 1643 1618 1636 292000 1636
2006-09-01 1626 1638 1626 1638 25000 1638
2006-09-04 1651 1659 1651 1657 160000 1657
2006-09-05 1657 1657 1646 1655 71000 1655
2006-09-06 1653 1657 1649 1649 28000 1649
2006-09-07 1635 1635 1615 1615 143000 1615
2006-09-08 1610 1628 1607 1627 61000 1627
2006-09-11 1619 1622 1600 1600 211000 1600
2006-09-12 1605 1605 1590 1590 264000 1590
2006-09-13 1610 1610 1586 1586 141000 1586
2006-09-14 1596 1606 1592 1602 220000 1602
2006-09-15 1592 1600 1592 1595 129000 1595
2006-09-19 1602 1616 1593 1593 308000 1593
2006-09-20 1580 1582 1567 1573 55000 1573
2006-09-21 1584 1586 1564 1583 449000 1583
2006-09-22 1570 1575 1564 1566 46000 1566
2006-09-25 1563 1563 1548 1562 312000 1562
2006-09-26 1569 1572 1556 1560 34000 1560
2006-09-27 1574 1600 1574 1600 226000 1600
2006-09-28 1605 1614 1602 1608 56000 1608
2006-09-29 1620 1621 1611 1619 181000 1619
2006-10-02 1624 1640 1624 1636 265000 1636
2006-10-03 1627 1632 1622 1627 109000 1627
2006-10-04 1628 1637 1606 1609 80000 1609
2006-10-05 1636 1643 1626 1642 212000 1642
2006-10-06 1644 1645 1638 1643 117000 1643
2006-10-10 1637 1657 1635 1648 295000 1648
2006-10-11 1650 1655 1636 1636 68000 1636
2006-10-12 1632 1636 1624 1624 79000 1624
2006-10-13 1637 1649 1637 1643 183000 1643
2006-10-16 1652 1660 1650 1658 236000 1658
2006-10-17 1655 1655 1645 1649 183000 1649
2006-10-18 1637 1651 1630 1651 299000 1651
2006-10-19 1658 1658 1641 1644 67000 1644
2006-10-20 1645 1653 1645 1652 174000 1652
2006-10-23 1654 1668 1648 1667 292000 1667
2006-10-24 1680 1680 1670 1670 126000 1670
2006-10-25 1675 1675 1662 1664 131000 1664
2006-10-26 1675 1678 1669 1675 225000 1675
2006-10-27 1678 1680 1659 1662 68000 1662
2006-10-30 1647 1647 1630 1632 198000 1632
2006-10-31 1633 1636 1622 1630 130000 1630
2006-11-01 1624 1635 1617 1634 215000 1634
2006-11-02 1623 1630 1618 1630 204000 1630
2006-11-06 1609 1629 1609 1629 154000 1629
2006-11-07 1641 1641 1628 1628 148000 1628
2006-11-08 1628 1631 1607 1607 127000 1607
2006-11-09 1607 1609 1592 1599 183000 1599
2006-11-10 1590 1601 1588 1590 178000 1590
2006-11-13 1580 1584 1567 1577 362000 1577
2006-11-14 1597 1608 1596 1607 376000 1607
2006-11-15 1618 1618 1600 1600 513000 1600
2006-11-16 1607 1612 1590 1591 76000 1591
2006-11-17 1594 1594 1580 1583 160000 1583
2006-11-20 1578 1578 1543 1543 191000 1543
2006-11-21 1544 1547 1536 1540 504000 1540
2006-11-22 1544 1559 1536 1559 163000 1559
2006-11-24 1550 1550 1535 1548 828000 1548
2006-11-27 1538 1564 1537 1564 40000 1564
2006-11-28 1540 1566 1540 1565 174000 1565
2006-11-29 1572 1591 1572 1588 153000 1588
2006-11-30 1596 1613 1596 1613 394000 1613
2006-12-01 1622 1622 1610 1618 85000 1618
2006-12-04 1608 1620 1606 1615 116000 1615
2006-12-05 1622 1624 1609 1611 106000 1611
2006-12-06 1614 1628 1608 1628 160000 1628
2006-12-07 1630 1641 1627 1631 287000 1631
2006-12-08 1635 1635 1623 1624 338000 1624
2006-12-11 1630 1642 1630 1639 98000 1639
2006-12-12 1644 1652 1644 1649 55000 1649
2006-12-13 1641 1648 1641 1648 108000 1648
2006-12-14 1652 1662 1652 1662 190000 1662
2006-12-15 1666 1674 1664 1669 407000 1669
2006-12-18 1674 1679 1672 1677 137000 1677
2006-12-19 1666 1672 1654 1659 99000 1659
2006-12-20 1662 1679 1662 1679 252000 1679
2006-12-21 1679 1686 1679 1684 200000 1684
2006-12-22 1677 1684 1677 1683 481000 1683
2006-12-25 1681 1681 1673 1675 65000 1675
2006-12-26 1677 1686 1671 1686 114000 1686
2006-12-27 1689 1695 1688 1690 124000 1690
2006-12-28 1694 1696 1685 1688 152000 1688
2006-12-29 1691 1699 1691 1694 51000 1694


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。