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
2011-01-04 22160 22240 21830 22200 14348 22200
2011-01-05 22190 22190 22030 22090 3373 22090
2011-01-06 22240 22350 22030 22030 8458 22030
2011-01-07 22050 22480 21980 22480 11457 22480
2011-01-11 22080 22370 22050 22370 6733 22370
2011-01-12 22270 22370 22100 22190 3571 22190
2011-01-13 22300 22370 22190 22310 5947 22310
2011-01-14 22260 22310 22060 22060 4608 22060
2011-01-17 22000 22090 21650 21700 20554 21700
2011-01-18 21590 21690 21450 21490 13507 21490
2011-01-19 21600 21700 21450 21470 10651 21470
2011-01-20 21560 21760 21250 21250 11067 21250
2011-01-21 21240 21650 21170 21320 11182 21320
2011-01-24 21330 21650 21250 21640 7400 21640
2011-01-25 21440 21590 21350 21590 5488 21590
2011-01-26 21320 21470 21320 21430 4152 21430
2011-01-27 21370 21580 21280 21580 4716 21580
2011-01-28 21580 21690 21530 21690 9798 21690
2011-01-31 21350 21610 21280 21480 6497 21480
2011-02-01 21540 21570 21480 21500 5084 21500
2011-02-02 21590 21620 21540 21600 2991 21600
2011-02-03 21500 21650 21460 21630 2889 21630
2011-02-04 21680 21680 21520 21600 1538 21600
2011-02-07 21550 21680 21500 21550 4470 21550
2011-02-08 21610 21740 21570 21580 3370 21580
2011-02-09 21590 21730 21370 21370 5941 21370
2011-02-10 21300 21440 21280 21300 3503 21300
2011-02-14 21600 22220 21470 22160 19277 22160
2011-02-15 22340 22380 22210 22260 12424 22260
2011-02-16 22200 22320 22160 22250 4316 22250
2011-02-17 22340 22530 22260 22400 8464 22400
2011-02-18 22450 22470 22270 22350 3598 22350
2011-02-21 22270 22500 22200 22330 6123 22330
2011-02-22 22400 22430 21820 21890 8197 21890
2011-02-23 21510 21820 21510 21650 4565 21650
2011-02-24 21510 21570 21440 21520 3349 21520
2011-02-25 21430 21640 21400 21490 4016 21490
2011-02-28 21450 21730 21350 21720 4568 21720
2011-03-01 21800 21920 21730 21810 4185 21810
2011-03-02 21630 21780 21550 21620 3958 21620
2011-03-03 21630 21970 21630 21970 5008 21970
2011-03-04 21990 22140 21930 22100 4976 22100
2011-03-07 22200 22400 22060 22360 12810 22360
2011-03-08 22290 22400 22240 22350 5035 22350
2011-03-09 22400 22570 22330 22380 5966 22380
2011-03-10 22340 22400 22100 22200 5101 22200
2011-03-11 21850 22060 21850 22050 3301 22050
2011-03-14 20600 21500 20350 21390 25578 21390
2011-03-15 21000 21030 19560 20130 30351 20130
2011-03-16 20250 21150 20250 21040 8965 21040
2011-03-17 19560 20690 19560 20620 7547 20620
2011-03-18 20400 21250 20400 21000 5855 21000
2011-03-22 21150 21340 20900 21170 7486 21170
2011-03-23 21170 21280 21000 21060 9856 21060
2011-03-24 21110 21250 21100 21200 4882 21200
2011-03-25 21200 21800 21140 21770 6654 21770
2011-03-28 21710 21960 21680 21680 5263 21680
2011-03-29 21590 21900 21410 21870 6622 21870
2011-03-30 21900 22070 21870 22070 5066 22070
2011-03-31 22000 22200 21910 22200 6828 22200
2011-04-01 21980 22170 21980 22120 5706 22120
2011-04-04 22350 22470 22270 22330 7639 22330
2011-04-05 22210 22480 22180 22250 5268 22250
2011-04-06 22300 22680 22220 22680 11591 22680
2011-04-07 22840 23150 22840 23120 13991 23120
2011-04-08 22900 23360 22900 23320 12443 23320
2011-04-11 23210 23380 23040 23340 6835 23340
2011-04-12 23180 23190 22860 23050 9093 23050
2011-04-13 22830 23130 22800 23070 4984 23070
2011-04-14 23100 23180 23030 23150 5303 23150
2011-04-15 23200 23380 23110 23160 10354 23160
2011-04-18 23040 23120 23030 23080 2561 23080
2011-04-19 22810 22950 22700 22770 7376 22770
2011-04-20 22750 22940 22730 22890 8182 22890
2011-04-21 22980 22980 22790 22790 5814 22790
2011-04-22 22770 22870 22720 22870 1061 22870
2011-04-25 22730 22800 22630 22690 1526 22690
2011-04-26 22620 22620 22300 22370 4605 22370
2011-04-27 22390 22580 22330 22390 2374 22390
2011-04-28 22450 22590 22350 22400 2547 22400
2011-05-02 22350 22470 22350 22400 1737 22400
2011-05-06 21600 21750 21350 21410 11178 21410
2011-05-09 21450 21590 21280 21420 9279 21420
2011-05-10 21350 21480 21320 21350 4631 21350
2011-05-11 21540 21830 21540 21690 5954 21690
2011-05-12 21630 21660 21470 21650 2929 21650
2011-05-13 21300 21400 21160 21240 5389 21240
2011-05-16 21240 21240 21140 21230 3233 21230
2011-05-17 21020 21320 21010 21320 3300 21320
2011-05-18 21230 21630 21230 21620 2578 21620
2011-05-19 21620 21710 21480 21480 3442 21480
2011-05-20 21330 21500 21260 21360 4576 21360
2011-05-23 21400 21400 20930 20990 3211 20990
2011-05-24 20730 20970 20670 20900 3453 20900
2011-05-25 20780 20900 20730 20770 2165 20770
2011-05-26 20790 20900 20760 20850 2072 20850
2011-05-27 20700 20780 20670 20730 3844 20730
2011-05-30 20530 20690 20480 20580 3095 20580
2011-05-31 20580 20840 20490 20840 2923 20840
2011-06-01 20990 20990 20710 20880 11954 20880
2011-06-02 20670 20690 20380 20470 6026 20470
2011-06-03 20400 20680 20350 20580 3525 20580
2011-06-06 20390 20400 20240 20280 2311 20280
2011-06-07 20260 20360 20260 20330 1515 20330
2011-06-08 20340 20370 20100 20110 3003 20110
2011-06-09 20140 20150 20040 20050 4232 20050
2011-06-10 20020 20080 19910 19930 5087 19930
2011-06-13 19800 19890 19730 19880 4115 19880
2011-06-14 19760 20090 19730 20080 4121 20080
2011-06-15 20100 20100 19900 19910 1510 19910
2011-06-16 19850 19870 19700 19760 1941 19760
2011-06-17 19800 19800 19620 19700 2911 19700
2011-06-20 19530 19670 19200 19200 6911 19200
2011-06-21 19300 19470 19130 19200 2772 19200
2011-06-22 19200 19320 19160 19200 4773 19200
2011-06-23 19110 19200 19040 19090 3830 19090
2011-06-24 19160 19730 19130 19650 6285 19650
2011-06-27 19700 19870 19630 19850 1713 19850
2011-06-28 19860 19950 19610 19670 2473 19670
2011-06-29 19820 19830 19550 19550 4229 19550
2011-06-30 19560 19760 19350 19700 6990 19700
2011-07-01 19650 19820 19570 19700 6304 19700
2011-07-04 19850 20130 19740 20070 6761 20070
2011-07-05 20200 20200 19900 19900 4390 19900
2011-07-06 19990 20020 19760 19860 3994 19860
2011-07-07 19900 20030 19840 19930 2493 19930
2011-07-08 20000 20090 19900 20090 3433 20090
2011-07-11 19870 19950 19790 19950 2531 19950
2011-07-12 19700 19700 19350 19360 6278 19360
2011-07-13 19160 19510 19160 19410 5378 19410
2011-07-14 19320 19390 19130 19240 3255 19240
2011-07-15 19170 19420 19170 19400 1910 19400
2011-07-19 19250 19340 19110 19180 3255 19180
2011-07-20 19280 19330 19050 19150 3871 19150
2011-07-21 19130 19140 18890 18960 6448 18960
2011-07-22 18800 19200 18800 19050 6477 19050
2011-07-25 18890 18970 18660 18670 3742 18670
2011-07-26 18540 18630 18430 18570 5482 18570
2011-07-27 18500 18540 18300 18380 3736 18380
2011-07-28 18220 18300 18140 18230 2805 18230
2011-07-29 18110 18240 18000 18200 7609 18200
2011-08-01 18050 18350 18050 18230 3052 18230
2011-08-02 18050 18080 17880 17960 3080 17960
2011-08-03 17700 17770 17630 17640 4390 17640
2011-08-04 17600 17870 17550 17630 4281 17630
2011-08-05 17030 17830 17020 17800 18492 17800
2011-08-08 17510 17700 17140 17530 8357 17530
2011-08-09 17010 17460 16530 17440 8582 17440
2011-08-10 17610 17750 17500 17660 3178 17660
2011-08-11 17150 17600 17150 17600 3155 17600
2011-08-12 17670 17820 17530 17600 3014 17600
2011-08-15 17600 17900 17520 17750 5542 17750
2011-08-16 18050 18240 18050 18210 7343 18210
2011-08-17 18070 18230 18070 18220 1540 18220
2011-08-18 18070 18180 17850 17970 2122 17970
2011-08-19 17400 17550 17300 17550 4558 17550
2011-08-22 17410 17450 17150 17380 2170 17380
2011-08-23 17230 17340 16980 17250 3913 17250
2011-08-24 17400 17470 17150 17400 2301 17400
2011-08-25 17030 17890 17030 17880 4887 17880
2011-08-26 17620 17950 17570 17930 3271 17930
2011-08-29 17890 17900 17590 17650 2590 17650
2011-08-30 17900 17950 17710 17860 3883 17860
2011-08-31 17750 17900 17680 17890 1565 17890
2011-09-01 17880 17930 17760 17910 1535 17910
2011-09-02 17650 17800 17410 17570 1747 17570
2011-09-05 17220 17320 17210 17220 1456 17220
2011-09-06 16970 17080 16760 16940 3422 16940
2011-09-07 17080 17150 16860 16980 2530 16980
2011-09-08 17170 17400 16880 17380 3852 17380
2011-09-09 17200 17290 17060 17140 1697 17140
2011-09-12 16800 17080 16600 16780 4715 16780
2011-09-13 16950 16960 16700 16960 1185 16960
2011-09-14 16710 16850 16370 16630 5101 16630
2011-09-15 16630 16870 16450 16780 3470 16780
2011-09-16 16710 16990 16710 16900 1829 16900
2011-09-20 16520 16700 16450 16690 2271 16690
2011-09-21 16380 16950 16380 16770 3529 16770
2011-09-22 16500 16510 16380 16380 1942 16380
2011-09-26 16000 16170 15560 15690 4985 15690
2011-09-27 15750 15860 15500 15590 3381 15590
2011-09-28 15750 15950 15610 15900 4739 15900
2011-09-29 15550 16050 15550 15960 4955 15960
2011-09-30 15700 16150 15700 15970 10611 15970
2011-10-03 15750 15900 15400 15710 7387 15710
2011-10-04 14910 15150 14850 15050 9937 15050
2011-10-05 14950 15040 14780 15030 12971 15030
2011-10-06 15150 15240 14950 15180 4649 15180
2011-10-07 15580 15960 15580 15900 11089 15900
2011-10-11 15980 16430 15980 16200 8069 16200
2011-10-12 16200 17100 16180 17000 9352 17000
2011-10-13 17250 17330 17100 17300 4867 17300
2011-10-14 17200 17210 16910 16920 2329 16920
2011-10-17 17200 17300 17110 17120 1979 17120
2011-10-18 16850 16940 16610 16700 2266 16700
2011-10-19 16650 16800 16450 16490 1666 16490
2011-10-20 16310 16380 16000 16020 2106 16020
2011-10-21 15840 16550 15840 16550 5268 16550
2011-10-24 16150 16760 16010 16760 20407 16760
2011-10-25 16860 16940 16780 16900 3608 16900
2011-10-26 16630 17310 16590 17270 8126 17270
2011-10-27 17280 17300 17120 17180 9853 17180
2011-10-28 17480 17730 17450 17590 13522 17590
2011-10-31 17670 17990 17470 17950 10159 17950
2011-11-01 17550 17880 17440 17800 5517 17800
2011-11-02 17400 17850 17250 17850 9772 17850
2011-11-04 18000 18230 18000 18130 5427 18130
2011-11-07 18300 18300 17940 18010 3491 18010
2011-11-08 17900 17990 17720 17770 3422 17770
2011-11-09 17660 17990 17550 17830 5604 17830
2011-11-10 17390 17580 17220 17370 3777 17370
2011-11-11 17270 17580 17210 17530 8551 17530
2011-11-14 17650 17700 17450 17560 4890 17560
2011-11-15 17560 17570 17160 17270 4269 17270
2011-11-16 17200 17210 16600 16600 6858 16600
2011-11-17 16400 16710 16360 16590 4391 16590
2011-11-18 16300 16430 16230 16260 4617 16260
2011-11-21 16100 16200 15930 15950 4590 15950
2011-11-22 15830 16180 15790 16100 6844 16100
2011-11-24 15750 16060 15680 15970 3210 15970
2011-11-25 15860 16000 15480 15630 11416 15630
2011-11-28 15560 15960 15560 15920 9589 15920
2011-11-29 16000 16180 15900 16090 5331 16090
2011-11-30 16180 16180 15630 15750 6837 15750
2011-12-01 16550 16700 16400 16550 11408 16550
2011-12-02 16430 16550 16280 16450 4682 16450
2011-12-05 16310 16420 16230 16350 3668 16350
2011-12-06 16250 16350 16030 16210 2816 16210
2011-12-07 16080 16270 16080 16210 2425 16210
2011-12-08 16170 16300 16030 16170 3855 16170
2011-12-09 16000 16200 15920 16040 2608 16040
2011-12-12 16160 16200 15930 15930 1617 15930
2011-12-13 15790 15900 15750 15750 2943 15750
2011-12-14 15700 15840 15690 15730 1360 15730
2011-12-15 15630 15650 15380 15470 4526 15470
2011-12-16 15380 15530 15310 15380 1870 15380
2011-12-19 15400 15500 14980 15130 6744 15130
2011-12-20 15200 15510 15200 15390 3862 15390
2011-12-21 15550 15610 15400 15460 3467 15460
2011-12-22 15160 15320 15150 15260 3636 15260
2011-12-26 15350 15380 15120 15170 2878 15170
2011-12-27 15150 15250 14930 15080 4113 15080
2011-12-28 14980 15100 14980 15100 2019 15100
2011-12-29 15100 15290 15020 15090 1517 15090
2011-12-30 15080 15310 15020 15210 4048 15210


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。