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
2010-01-04 904 912 904 911 480100 911
2010-01-05 919 923 910 914 229700 914
2010-01-06 918 925 914 925 152700 925
2010-01-07 925 931 924 927 184400 927
2010-01-08 931 937 929 935 209400 935
2010-01-12 935 949 935 949 220900 949
2010-01-13 944 949 936 936 159100 936
2010-01-14 941 953 941 953 336900 953
2010-01-15 955 959 952 959 160900 959
2010-01-18 954 954 947 949 150200 949
2010-01-19 950 951 941 944 43400 944
2010-01-20 950 951 936 937 38700 937
2010-01-21 934 952 931 948 122900 948
2010-01-22 933 935 925 932 139400 932
2010-01-25 923 932 922 929 87000 929
2010-01-26 927 931 911 912 442600 912
2010-01-27 912 912 901 901 221800 901
2010-01-28 904 915 904 909 116000 909
2010-01-29 904 904 895 897 320800 897
2010-02-01 894 894 885 891 288700 891
2010-02-02 899 907 897 904 138600 904
2010-02-03 913 916 909 911 52300 911
2010-02-04 911 912 897 904 312300 904
2010-02-05 896 896 881 885 194500 885
2010-02-08 879 885 876 879 273200 879
2010-02-09 875 877 871 875 372700 875
2010-02-10 881 883 876 876 109900 876
2010-02-12 885 886 881 886 87200 886
2010-02-15 886 887 877 878 70800 878
2010-02-16 882 882 878 879 47100 879
2010-02-17 892 899 889 897 65100 897
2010-02-18 903 903 896 900 367100 900
2010-02-19 900 900 882 884 133000 884
2010-02-22 898 908 898 901 305500 901
2010-02-23 897 902 895 902 264400 902
2010-02-24 895 895 885 891 173000 891
2010-02-25 895 895 884 888 200000 888
2010-02-26 884 891 884 888 49300 888
2010-03-01 889 896 888 893 316600 893
2010-03-02 894 897 890 897 295200 897
2010-03-03 892 900 892 900 480500 900
2010-03-04 897 900 890 892 242700 892
2010-03-05 900 907 900 904 358500 904
2010-03-08 918 920 915 920 323100 920
2010-03-09 919 921 918 918 132500 918
2010-03-10 920 920 915 917 96800 917
2010-03-11 921 924 918 923 108100 923
2010-03-12 930 930 925 929 377200 929
2010-03-15 932 935 929 932 179100 932
2010-03-16 931 936 929 933 146100 933
2010-03-17 938 941 934 941 367600 941
2010-03-18 941 941 933 933 113300 933
2010-03-19 937 943 936 943 412100 943
2010-03-23 940 944 939 940 392000 940
2010-03-24 945 949 941 944 140100 944
2010-03-25 950 950 944 944 258000 944
2010-03-26 950 960 950 960 107500 960
2010-03-29 961 968 960 968 178700 968
2010-03-30 972 984 972 984 417400 984
2010-03-31 986 986 979 982 197400 982
2010-04-01 985 988 980 987 63900 987
2010-04-02 991 993 987 992 282500 992
2010-04-05 995 999 994 999 346600 999
2010-04-06 998 999 988 993 127600 993
2010-04-07 995 1000 993 998 298800 998
2010-04-08 991 993 988 988 52100 988
2010-04-09 991 992 985 992 145300 992
2010-04-12 997 1003 997 997 300900 997
2010-04-13 993 994 982 989 309300 989
2010-04-14 993 997 988 993 159600 993
2010-04-15 1000 1004 998 1001 271200 1001
2010-04-16 996 999 988 990 201700 990
2010-04-19 975 981 970 972 248400 972
2010-04-20 976 982 972 975 268900 975
2010-04-21 984 989 983 989 155800 989
2010-04-22 982 982 972 980 1273300 980
2010-04-23 976 981 975 980 579400 980
2010-04-26 987 999 987 998 96100 998
2010-04-27 995 999 992 999 118200 999
2010-04-28 975 982 974 979 243600 979
2010-04-30 994 994 986 987 186600 987
2010-05-06 960 963 957 959 581600 959
2010-05-07 924 938 921 933 528300 933
2010-05-10 930 947 929 947 615800 947
2010-05-11 957 957 933 935 406300 935
2010-05-12 936 941 930 933 153700 933
2010-05-13 946 950 943 948 234400 948
2010-05-14 934 944 933 939 259700 939
2010-05-17 924 929 917 921 639800 921
2010-05-18 926 926 913 917 74100 917
2010-05-19 906 912 900 912 561100 912
2010-05-20 907 910 897 898 272300 898
2010-05-21 876 882 874 880 3560700 880
2010-05-24 879 883 874 879 1860900 879
2010-05-25 875 875 858 859 639700 859
2010-05-26 865 869 856 861 406400 861
2010-05-27 854 872 852 872 1270400 872
2010-05-28 885 886 876 882 745300 882
2010-05-31 880 888 878 883 437100 883
2010-06-01 881 882 876 881 102600 881
2010-06-02 874 885 868 872 259000 872
2010-06-03 883 892 882 892 477300 892
2010-06-04 891 896 888 892 137400 892
2010-06-07 870 870 860 861 479400 861
2010-06-08 856 864 854 859 198200 859
2010-06-09 856 857 848 852 1696100 852
2010-06-10 856 859 851 857 114600 857
2010-06-11 872 875 867 867 226500 867
2010-06-14 877 879 876 879 208200 879
2010-06-15 878 883 877 882 241700 882
2010-06-16 896 896 891 893 155600 893
2010-06-17 893 893 887 889 74600 889
2010-06-18 892 892 884 885 126700 885
2010-06-21 893 906 893 904 775200 904
2010-06-22 900 902 895 895 182700 895
2010-06-23 887 887 882 883 125700 883
2010-06-24 881 888 879 882 83800 882
2010-06-25 873 873 866 867 189900 867
2010-06-28 871 871 862 862 170300 862
2010-06-29 864 868 852 853 1601500 853
2010-06-30 841 845 837 845 478300 845
2010-07-01 838 840 827 831 566100 831
2010-07-02 834 835 828 833 152200 833
2010-07-05 835 841 835 837 110700 837
2010-07-06 824 837 815 836 432400 836
2010-07-07 838 838 827 831 93800 831
2010-07-08 852 853 848 851 2560300 851
2010-07-09 853 854 847 851 120100 851
2010-07-12 848 857 846 848 301000 848
2010-07-13 853 853 841 845 64600 845
2010-07-14 860 865 857 861 395200 861
2010-07-15 854 855 845 847 195500 847
2010-07-16 840 844 829 829 300600 829
2010-07-20 822 828 818 823 254200 823
2010-07-21 829 829 818 819 63300 819
2010-07-22 815 818 812 815 269500 815
2010-07-23 830 834 826 830 129100 830
2010-07-26 839 842 835 837 161400 837
2010-07-27 835 840 835 837 123000 837
2010-07-28 846 855 846 855 617600 855
2010-07-29 848 853 848 852 241100 852
2010-07-30 849 849 836 842 81900 842
2010-08-02 842 849 838 840 55900 840
2010-08-03 852 853 846 848 30600 848
2010-08-04 843 843 834 834 410100 834
2010-08-05 849 850 841 848 67700 848
2010-08-06 840 852 840 852 44500 852
2010-08-09 845 847 844 846 108200 846
2010-08-10 852 852 842 842 11100 842
2010-08-11 836 836 823 823 345300 823
2010-08-12 811 818 807 818 426900 818
2010-08-13 816 822 813 820 288500 820
2010-08-16 814 818 811 818 120200 818
2010-08-17 810 817 810 817 461800 817
2010-08-18 825 827 817 825 389700 825
2010-08-19 825 833 825 832 425200 832
2010-08-20 825 827 819 820 264600 820
2010-08-23 817 818 811 812 169100 812
2010-08-24 808 811 805 808 286600 808
2010-08-25 802 803 794 796 241300 796
2010-08-26 801 802 796 802 115000 802
2010-08-27 797 812 796 809 649700 809
2010-08-30 821 831 817 820 364600 820
2010-08-31 808 809 794 794 712500 794
2010-09-01 794 800 791 800 1276400 800
2010-09-02 815 815 802 808 279200 808
2010-09-03 811 815 809 813 361500 813
2010-09-06 819 829 818 829 319800 829
2010-09-07 823 831 821 824 153300 824
2010-09-08 812 814 808 810 464600 810
2010-09-09 820 820 814 815 214400 815
2010-09-10 822 831 820 825 168600 825
2010-09-13 829 833 827 829 757800 829
2010-09-14 829 829 823 823 261000 823
2010-09-15 821 844 818 839 2653800 839
2010-09-16 846 846 832 833 1028300 833
2010-09-17 841 844 838 842 258400 842
2010-09-21 851 851 839 840 290700 840
2010-09-22 839 841 836 837 109800 837
2010-09-24 826 839 824 827 200200 827
2010-09-27 834 840 831 840 123900 840
2010-09-28 840 842 838 839 189200 839
2010-09-29 840 846 837 843 391300 843
2010-09-30 845 845 825 826 852100 826
2010-10-01 828 829 821 827 619200 827
2010-10-04 827 830 818 818 510600 818
2010-10-05 817 832 814 832 323200 832
2010-10-06 837 842 833 842 194100 842
2010-10-07 839 847 839 844 352100 844
2010-10-08 841 843 837 837 325200 837
2010-10-12 839 842 820 820 377300 820
2010-10-13 830 830 818 821 54100 821
2010-10-14 827 837 826 834 160100 834
2010-10-15 830 831 821 825 187000 825
2010-10-18 824 831 824 826 205100 826
2010-10-19 827 834 827 829 257800 829
2010-10-20 822 822 812 821 331300 821
2010-10-21 822 822 813 815 582900 815
2010-10-22 816 823 816 821 118300 821
2010-10-25 821 823 817 819 97400 819
2010-10-26 817 820 815 816 106400 816
2010-10-27 817 819 810 813 266700 813
2010-10-28 813 815 810 810 83500 810
2010-10-29 810 811 800 807 688300 807
2010-11-01 804 805 798 800 497900 800
2010-11-02 798 800 796 799 180400 799
2010-11-04 811 817 810 812 168100 812
2010-11-05 823 836 823 833 308000 833
2010-11-08 840 840 833 839 87600 839
2010-11-09 833 840 833 837 118200 837
2010-11-10 842 851 839 849 191300 849
2010-11-11 852 855 851 852 388800 852
2010-11-12 850 852 844 844 367200 844
2010-11-15 849 849 844 848 90400 848
2010-11-16 851 853 842 843 1130700 843
2010-11-17 837 847 837 847 108700 847
2010-11-18 851 865 847 865 373700 865
2010-11-19 871 873 865 866 114100 866
2010-11-22 873 875 870 872 184600 872
2010-11-24 862 867 856 863 644700 863
2010-11-25 869 870 864 868 311500 868
2010-11-26 868 869 862 862 97200 862
2010-11-29 865 873 865 871 295700 871
2010-11-30 867 871 857 857 508900 857
2010-12-01 858 862 855 862 243700 862
2010-12-02 875 879 873 874 417200 874
2010-12-03 880 880 873 876 242100 876
2010-12-06 877 878 876 878 94600 878
2010-12-07 875 877 872 875 413300 875
2010-12-08 877 884 877 884 195400 884
2010-12-09 887 888 884 887 315600 887
2010-12-10 889 890 884 887 1132500 887
2010-12-13 884 892 883 892 265800 892
2010-12-14 891 898 891 896 101200 896
2010-12-15 898 901 897 900 275500 900
2010-12-16 896 904 896 901 348600 901
2010-12-17 900 903 898 898 171300 898
2010-12-20 900 901 892 896 1172300 896
2010-12-21 899 905 898 902 2758900 902
2010-12-22 902 906 899 901 328900 901
2010-12-24 898 900 896 896 198600 896
2010-12-27 900 903 899 902 325200 902
2010-12-28 903 903 900 900 31600 900
2010-12-29 899 906 899 906 57100 906
2010-12-30 902 904 894 894 86700 894


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。