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 31950 31950 31600 31750 16850 31750
2010-01-05 31900 31950 31600 31600 12391 31600
2010-01-06 31650 31800 31450 31700 10862 31700
2010-01-07 31550 31600 31200 31200 9135 31200
2010-01-08 31100 31250 30950 30950 12179 30950
2010-01-12 31050 31250 30750 31150 10838 31150
2010-01-13 30550 30600 30000 30050 24206 30050
2010-01-14 30000 30450 30000 30350 11514 30350
2010-01-15 30250 30650 30250 30350 6441 30350
2010-01-18 30200 30250 29990 30250 7046 30250
2010-01-19 30250 30350 29950 30350 14849 30350
2010-01-20 30450 30500 29810 29840 7272 29840
2010-01-21 29840 29990 29810 29930 8696 29930
2010-01-22 29700 29760 29200 29300 22609 29300
2010-01-25 29050 29750 29050 29750 15298 29750
2010-01-26 29990 30000 29010 29010 18717 29010
2010-01-27 29100 29230 29030 29040 8697 29040
2010-01-28 29010 29280 28710 29010 21565 29010
2010-01-29 28800 29190 28700 28700 14319 28700
2010-02-01 28500 28690 28000 28170 17953 28170
2010-02-02 28550 28950 28530 28670 14419 28670
2010-02-03 28930 28980 28650 28970 14910 28970
2010-02-04 29260 29270 28830 29000 13827 29000
2010-02-05 28020 28230 28010 28040 17647 28040
2010-02-08 28050 28050 27900 27980 7882 27980
2010-02-09 27600 27750 27520 27600 9675 27600
2010-02-10 27750 28030 27610 27610 11293 27610
2010-02-12 27560 27960 27560 27960 10118 27960
2010-02-15 27630 27650 27480 27550 9461 27550
2010-02-16 27530 27550 27500 27520 4054 27520
2010-02-17 27650 28190 27620 28170 11626 28170
2010-02-18 28100 28170 28020 28140 7580 28140
2010-02-19 28160 28320 27910 27990 11601 27990
2010-02-22 28150 28580 28150 28320 8695 28320
2010-02-23 28200 28300 27960 28070 7875 28070
2010-02-24 27690 28080 27570 27960 9983 27960
2010-02-25 28050 28110 27840 28000 8679 28000
2010-02-26 27700 27880 27700 27750 9108 27750
2010-03-01 27610 27960 27610 27840 7823 27840
2010-03-02 28000 28060 27770 27820 6387 27820
2010-03-03 27740 27950 27700 27790 4560 27790
2010-03-04 27820 27860 27560 27630 6341 27630
2010-03-05 27620 27870 27610 27770 8576 27770
2010-03-08 28090 28210 28000 28190 9485 28190
2010-03-09 28200 28260 28080 28130 6875 28130
2010-03-10 28130 28180 28000 28070 6734 28070
2010-03-11 28100 28110 27800 28040 11197 28040
2010-03-12 28070 28180 27960 27960 9642 27960
2010-03-15 28000 28040 27730 27940 9241 27940
2010-03-16 27820 27870 27750 27830 7537 27830
2010-03-17 27920 28430 27900 28400 9022 28400
2010-03-18 28300 28480 28160 28220 7305 28220
2010-03-19 28230 28260 28000 28070 7728 28070
2010-03-23 28120 28360 28000 28000 8917 28000
2010-03-24 28040 28100 27960 28020 5432 28020
2010-03-25 28050 28120 27810 28030 13465 28030
2010-03-26 27870 28550 27850 28280 18806 28280
2010-03-29 28500 29500 28310 29460 36880 29460
2010-03-30 29400 29610 29260 29440 17462 29440
2010-03-31 29500 30050 29480 29830 20677 29830
2010-04-01 29720 30400 29470 30100 24206 30100
2010-04-02 30350 30450 30100 30300 10975 30300
2010-04-05 30400 30450 30300 30400 5210 30400
2010-04-06 30350 30400 29980 30000 9140 30000
2010-04-07 30050 30350 29950 30350 11277 30350
2010-04-08 29900 30150 29810 29900 7108 29900
2010-04-09 29810 30000 29810 29860 8372 29860
2010-04-12 29870 30100 29650 29740 7515 29740
2010-04-13 29700 29830 29420 29770 11534 29770
2010-04-14 29950 30100 29770 29940 10386 29940
2010-04-15 29900 30250 29900 29950 11145 29950
2010-04-16 29940 29940 29450 29680 5043 29680
2010-04-19 29000 29100 28360 28360 17277 28360
2010-04-20 28480 28740 28270 28430 21670 28430
2010-04-21 28670 29000 28670 29000 8507 29000
2010-04-22 28700 28900 28540 28750 5033 28750
2010-04-23 28750 28800 28440 28680 6724 28680
2010-04-26 28690 28920 28690 28800 7941 28800
2010-04-27 28850 28870 28350 28390 10694 28390
2010-04-28 28020 28350 27870 28350 13469 28350
2010-04-30 28400 28800 28060 28800 11138 28800
2010-05-06 27610 27920 27300 27380 26656 27380
2010-05-07 25380 26970 25200 26000 32642 26000
2010-05-10 26400 26430 25980 26310 20169 26310
2010-05-11 26900 27070 25960 26100 17059 26100
2010-05-12 26110 26330 25600 26020 22458 26020
2010-05-13 26430 27400 26350 27340 23888 27340
2010-05-14 26690 27280 26630 27110 14187 27110
2010-05-17 26700 26950 25620 25620 17775 25620
2010-05-18 26000 26210 25590 26210 16356 26210
2010-05-19 25600 25990 25500 25740 14039 25740
2010-05-20 25630 25760 25120 25170 12693 25170
2010-05-21 24260 24710 24160 24580 18713 24580
2010-05-24 24800 25600 24630 25590 11918 25590
2010-05-25 25480 25500 24470 24810 9633 24810
2010-05-26 24820 25180 24620 24980 7608 24980
2010-05-27 24480 25160 24420 25160 8244 25160
2010-05-28 25550 25640 25200 25370 8615 25370
2010-05-31 25200 25400 25070 25200 5798 25200
2010-06-01 25090 25100 24700 24870 8483 24870
2010-06-02 24600 24690 24400 24440 6058 24440
2010-06-03 24850 24980 24660 24880 6569 24880
2010-06-04 24840 24930 24700 24880 7017 24880
2010-06-07 24300 24320 24050 24070 7152 24070
2010-06-08 23880 24240 23850 24210 5374 24210
2010-06-09 24210 24400 23670 24210 15661 24210
2010-06-10 24450 24480 24010 24040 7760 24040
2010-06-11 24480 24550 24150 24200 3809 24200
2010-06-14 24280 24360 24110 24130 2982 24130
2010-06-15 24130 24240 24040 24040 3904 24040
2010-06-16 24450 24470 24210 24320 8233 24320
2010-06-17 24450 24450 24090 24130 5135 24130
2010-06-18 23930 24160 23900 23910 8259 23910
2010-06-21 24120 25000 24080 24980 15551 24980
2010-06-22 24950 25160 24760 24990 12761 24990
2010-06-23 24660 24760 24430 24500 6520 24500
2010-06-24 24350 24700 24340 24340 10141 24340
2010-06-25 24240 24260 24000 24060 5357 24060
2010-06-28 24290 24300 24000 24300 4547 24300
2010-06-29 24100 24250 23240 23240 14230 23240
2010-06-30 22340 23240 22250 23240 15369 23240
2010-07-01 22630 23050 22430 22500 7349 22500
2010-07-02 22280 22680 22240 22300 12178 22300
2010-07-05 22430 22570 22140 22560 8156 22560
2010-07-06 22250 22770 22040 22530 14878 22530
2010-07-07 22530 22810 22370 22720 6603 22720
2010-07-08 23210 23300 22830 23000 5277 23000
2010-07-09 23390 23700 22820 23570 7150 23570
2010-07-12 23570 24100 23510 23890 6607 23890
2010-07-13 23770 23960 23330 23430 4836 23430
2010-07-14 23520 23820 23520 23670 4103 23670
2010-07-15 23510 23670 23270 23270 7116 23270
2010-07-16 23000 23040 22490 22550 7926 22550
2010-07-20 22860 23390 22730 23340 9944 23340
2010-07-21 23510 23780 23440 23700 8217 23700
2010-07-22 23500 23790 23450 23790 6128 23790
2010-07-23 24040 24310 23950 24060 12179 24060
2010-07-26 24290 24470 24150 24300 5605 24300
2010-07-27 24570 24570 24200 24300 10648 24300
2010-07-28 24420 24730 24160 24680 25349 24680
2010-07-29 24670 24770 24490 24630 5261 24630
2010-07-30 24530 24620 24130 24370 12671 24370
2010-08-02 24200 24800 24180 24800 11916 24800
2010-08-03 25020 25180 24820 24900 11614 24900
2010-08-04 24490 24690 24250 24250 6984 24250
2010-08-05 24620 24740 24000 24220 6982 24220
2010-08-06 23930 24650 23930 24560 7235 24560
2010-08-09 24400 24500 24100 24400 2620 24400
2010-08-10 24470 24600 24040 24260 3899 24260
2010-08-11 23910 24010 23710 23710 6048 23710
2010-08-12 23200 23250 22970 22970 12101 22970
2010-08-13 22900 23200 22900 23100 7363 23100
2010-08-16 23100 23600 22930 23400 7040 23400
2010-08-17 23410 23600 23020 23020 6433 23020
2010-08-18 23200 23300 22980 23200 5999 23200
2010-08-19 23110 23590 23110 23510 5834 23510
2010-08-20 23150 23310 23070 23100 3844 23100
2010-08-23 23090 23430 23050 23430 5711 23430
2010-08-24 23160 23430 23030 23310 3680 23310
2010-08-25 23050 23120 22750 22780 4061 22780
2010-08-26 22820 22940 22730 22730 1976 22730
2010-08-27 22680 22680 22420 22480 3763 22480
2010-08-30 22810 23000 22750 22790 3359 22790
2010-08-31 22410 22500 22330 22340 3455 22340
2010-09-01 22570 22650 22330 22370 3336 22370
2010-09-02 22670 22800 22560 22750 3294 22750
2010-09-03 22850 22900 22630 22800 3094 22800
2010-09-06 22980 23200 22890 23000 7500 23000
2010-09-07 23070 23150 22850 22910 4759 22910
2010-09-08 22750 22870 22660 22800 6474 22800
2010-09-09 22860 23000 22550 22570 2758 22570
2010-09-10 22780 22790 22610 22750 9764 22750
2010-09-13 22890 22980 22710 22900 3274 22900
2010-09-14 22920 22980 22720 22720 4599 22720
2010-09-15 22640 22850 22520 22740 5105 22740
2010-09-16 22790 22890 22270 22430 4732 22430
2010-09-17 22500 22690 22270 22450 6808 22450
2010-09-21 22500 22600 22320 22360 2880 22360
2010-09-22 22360 22360 22130 22170 2965 22170
2010-09-24 22000 22240 22000 22140 4295 22140
2010-09-27 22150 22440 22150 22350 3831 22350
2010-09-28 22110 22270 22110 22260 3678 22260
2010-09-29 22100 22220 22020 22140 6426 22140
2010-09-30 22100 22330 22040 22040 5121 22040
2010-10-01 22070 22190 22020 22030 2750 22030
2010-10-04 22100 22290 22050 22050 4429 22050
2010-10-05 22080 22240 22080 22100 3977 22100
2010-10-06 22150 22890 22150 22560 7308 22560
2010-10-07 22630 22690 22560 22690 3373 22690
2010-10-08 22630 22960 22360 22920 10528 22920
2010-10-12 23600 23700 23100 23540 13831 23540
2010-10-13 23500 23700 23420 23630 10249 23630
2010-10-14 23770 24220 23740 24220 13544 24220
2010-10-15 24140 24630 23930 24600 14984 24600
2010-10-18 24800 24960 24610 24820 18752 24820
2010-10-19 24500 24720 24330 24660 9049 24660
2010-10-20 23680 24830 23630 24520 19836 24520
2010-10-21 24690 24820 24240 24240 5015 24240
2010-10-22 24250 24700 24140 24700 8838 24700
2010-10-25 24700 24970 24490 24970 6292 24970
2010-10-26 24870 24980 24700 24700 7279 24700
2010-10-27 24850 24940 24660 24770 6743 24770
2010-10-28 24270 24520 24250 24450 4550 24450
2010-10-29 24400 24400 23710 24170 9252 24170
2010-11-01 24120 24540 24050 24260 6044 24260
2010-11-02 24360 24620 24300 24330 6120 24330
2010-11-04 24650 24830 24600 24750 13276 24750
2010-11-05 24810 25160 24810 24940 24316 24940
2010-11-08 25430 25450 25120 25230 11245 25230
2010-11-09 25330 25330 24750 24800 8812 24800
2010-11-10 24840 25250 24700 24830 8623 24830
2010-11-11 24870 25130 24680 25040 10742 25040
2010-11-12 24800 24870 23950 24050 12754 24050
2010-11-15 24000 24110 23550 23710 21385 23710
2010-11-16 23950 23950 23000 23050 16758 23050
2010-11-17 22860 22960 22630 22880 21151 22880
2010-11-18 22750 23260 22750 23050 22089 23050
2010-11-19 23280 23470 22600 22670 20300 22670
2010-11-22 22990 23000 22680 22820 13138 22820
2010-11-24 22200 22680 22150 22620 18949 22620
2010-11-25 22710 22950 22650 22900 11663 22900
2010-11-26 22900 23010 22610 22660 8012 22660
2010-11-29 22670 22820 22670 22730 5612 22730
2010-11-30 22700 22780 22270 22600 13982 22600
2010-12-01 22470 22550 22320 22480 8800 22480
2010-12-02 22760 22960 22700 22820 8218 22820
2010-12-03 22900 22950 22630 22700 6444 22700
2010-12-06 22600 22650 22440 22460 9545 22460
2010-12-07 22510 22510 22250 22430 6997 22430
2010-12-08 22510 22760 22510 22660 9788 22660
2010-12-09 22650 22700 22470 22510 3164 22510
2010-12-10 22580 22700 22450 22650 6313 22650
2010-12-13 22610 23050 22550 22900 9257 22900
2010-12-14 23010 23100 22860 23000 12405 23000
2010-12-15 22990 23290 22870 23240 11531 23240
2010-12-16 23060 23060 22750 22800 6768 22800
2010-12-17 22720 22790 22200 22630 12712 22630
2010-12-20 22500 22580 22160 22300 10401 22300
2010-12-21 22280 22590 22280 22450 11449 22450
2010-12-22 22490 22580 22340 22400 7090 22400
2010-12-24 22270 22300 22100 22170 9198 22170
2010-12-27 22150 22300 22050 22100 10156 22100
2010-12-28 22050 22060 21830 21930 13571 21930
2010-12-29 21700 21910 21700 21770 11149 21770
2010-12-30 21770 22300 21520 22300 12920 22300


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。