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
2012-01-04 15500 15510 15260 15270 4690 15270
2012-01-05 15340 15340 15170 15270 3568 15270
2012-01-06 15150 15250 15050 15250 2977 15250
2012-01-10 15500 15910 15450 15910 15569 15910
2012-01-11 16040 16040 15800 15910 4756 15910
2012-01-12 15770 16020 15770 15920 4943 15920
2012-01-13 15850 15970 15700 15730 5943 15730
2012-01-16 15600 15730 15500 15640 4864 15640
2012-01-17 15620 16240 15520 16140 7591 16140
2012-01-18 16150 16450 16080 16080 6789 16080
2012-01-19 16140 16350 16040 16260 4625 16260
2012-01-20 16370 16690 16310 16660 10191 16660
2012-01-23 16750 16800 16710 16770 2046 16770
2012-01-24 16780 16800 16730 16780 1409 16780
2012-01-25 16820 16980 16810 16920 2999 16920
2012-01-26 17140 17140 17010 17080 2495 17080
2012-01-27 17010 17080 16910 16950 2278 16950
2012-01-30 16900 16950 16510 16520 4698 16520
2012-01-31 16370 16620 16320 16430 6685 16430
2012-02-01 16510 16570 16310 16380 2245 16380
2012-02-02 16360 16600 16350 16560 3960 16560
2012-02-03 16620 16760 16500 16700 4720 16700
2012-02-06 16850 16970 16800 16900 5207 16900
2012-02-07 16840 16860 16660 16690 5279 16690
2012-02-08 16690 17200 16690 17180 7545 17180
2012-02-09 17160 17230 16970 17120 3778 17120
2012-02-10 17190 17330 17080 17180 7564 17180
2012-02-13 17240 17240 16920 17010 3850 17010
2012-02-14 17030 17030 16890 16970 2898 16970
2012-02-15 16940 17250 16940 17090 4539 17090
2012-02-16 17080 17090 16940 16970 2982 16970
2012-02-17 17100 17250 17090 17210 4062 17210
2012-02-20 17640 17750 17550 17660 10725 17660
2012-02-21 17640 17640 17410 17570 3957 17570
2012-02-22 17630 17900 17530 17780 4195 17780
2012-02-23 17880 17970 17780 17930 4013 17930
2012-02-24 17900 18350 17890 18270 6807 18270
2012-02-27 18490 18960 18410 18960 17631 18960
2012-02-28 18420 18540 18210 18470 7985 18470
2012-02-29 18530 18690 18420 18520 5229 18520
2012-03-01 18360 18560 18360 18450 4412 18450
2012-03-02 18400 18670 18400 18600 3115 18600
2012-03-05 18700 18750 18580 18630 3509 18630
2012-03-06 18430 18510 18040 18240 3013 18240
2012-03-07 17750 18000 17730 17790 4157 17790
2012-03-08 17810 18070 17810 18000 2316 18000
2012-03-09 18320 18400 18150 18240 2862 18240
2012-03-12 18410 18470 18280 18280 2817 18280
2012-03-13 18350 18460 18240 18290 1646 18290
2012-03-14 18500 18720 18310 18400 4069 18400
2012-03-15 18310 18570 18150 18200 4280 18200
2012-03-16 18070 18430 18070 18240 2772 18240
2012-03-19 18290 18380 18110 18110 2185 18110
2012-03-21 17990 18170 17880 17990 3495 17990
2012-03-22 17950 18130 17860 18100 2377 18100
2012-03-23 17810 17910 17700 17740 5706 17740
2012-03-26 17650 17710 17510 17610 3582 17610
2012-03-27 17750 17980 17750 17950 2725 17950
2012-03-28 17800 17920 17620 17680 1416 17680
2012-03-29 17560 17560 17230 17440 3288 17440
2012-03-30 17210 17320 17170 17210 2310 17210
2012-04-02 17310 17410 17230 17270 1307 17270
2012-04-03 17250 17360 17200 17340 1300 17340
2012-04-04 17340 17450 17090 17160 1835 17160
2012-04-05 17020 17410 16920 17350 4339 17350
2012-04-06 17200 17380 17150 17320 1363 17320
2012-04-09 17250 17250 17120 17210 1268 17210
2012-04-10 17140 17280 16940 17030 1891 17030
2012-04-11 16820 17170 16810 17110 2213 17110
2012-04-12 17050 17490 17050 17480 2741 17480
2012-04-13 17700 17750 17510 17690 2679 17690
2012-04-16 17460 17550 17400 17450 1351 17450
2012-04-17 17310 17470 17310 17380 547 17380
2012-04-18 17450 17770 17400 17700 2782 17700
2012-04-19 17650 17850 17600 17790 2858 17790
2012-04-20 17680 18030 17650 18020 4349 18020
2012-04-23 18100 18110 17920 17920 1884 17920
2012-04-24 17810 18200 17730 17890 2335 17890
2012-04-25 18010 18140 17950 18140 2311 18140
2012-04-26 18060 18180 18020 18090 1593 18090
2012-04-27 18000 18130 17980 18040 1288 18040
2012-05-01 17900 17900 17570 17750 2139 17750
2012-05-02 17850 18420 17820 18330 5388 18330
2012-05-07 18070 18150 17910 17970 1344 17970
2012-05-08 18110 18140 17950 18120 1652 18120
2012-05-09 18020 18040 17800 17940 1611 17940
2012-05-10 17740 17840 17660 17780 3462 17780
2012-05-11 17710 17830 17610 17730 1350 17730
2012-05-14 17670 17800 17610 17610 2525 17610
2012-05-15 17210 17380 17180 17350 3665 17350
2012-05-16 17180 17330 17150 17280 2107 17280
2012-05-17 17120 17500 17120 17480 4295 17480
2012-05-18 17100 17210 16960 17010 2819 17010
2012-05-21 16810 17260 16810 17150 1257 17150
2012-05-22 17280 17390 17100 17380 1699 17380
2012-05-23 17380 17540 17180 17220 1036 17220
2012-05-24 17200 17300 17100 17110 615 17110
2012-05-25 17040 17200 17040 17100 570 17100
2012-05-28 17030 17130 16960 17060 507 17060
2012-05-29 17070 17370 17070 17300 1078 17300
2012-05-30 17250 17450 17250 17370 1787 17370
2012-05-31 17100 17500 17010 17410 3429 17410
2012-06-01 17130 17390 17130 17320 2196 17320
2012-06-04 17090 17090 16850 16940 1938 16940
2012-06-05 16790 16990 16720 16990 1358 16990
2012-06-06 17100 17120 16840 17090 763 17090
2012-06-07 17260 17260 17120 17150 566 17150
2012-06-08 17480 17530 17050 17070 3374 17070
2012-06-11 17400 17400 17130 17290 1923 17290
2012-06-12 17030 17140 17030 17080 1257 17080
2012-06-13 17110 17350 17080 17350 2923 17350
2012-06-14 17150 17240 17130 17140 447 17140
2012-06-15 17070 17230 16920 17000 1096 17000
2012-06-18 17480 17480 17260 17340 1455 17340
2012-06-19 17300 17300 17130 17180 528 17180
2012-06-20 17230 17280 17150 17250 389 17250
2012-06-21 17210 17230 17000 17090 1329 17090
2012-06-22 16970 17100 16970 17060 777 17060
2012-06-25 17180 17180 17010 17060 815 17060
2012-06-26 16900 16930 16740 16900 1946 16900
2012-06-27 16890 16970 16760 16790 951 16790
2012-06-28 16810 16920 16810 16870 1587 16870
2012-06-29 16840 17060 16840 17010 1789 17010
2012-07-02 17200 17250 17030 17030 2200 17030
2012-07-03 17000 17040 16920 16920 1423 16920
2012-07-04 17010 17010 16940 16970 888 16970
2012-07-05 17020 17030 16760 16850 1548 16850
2012-07-06 16830 16990 16700 16860 2469 16860
2012-07-09 16880 16880 16610 16640 2450 16640
2012-07-10 16540 16540 16450 16510 1565 16510
2012-07-11 16440 16470 16360 16380 1665 16380
2012-07-12 16380 16450 16270 16440 2816 16440
2012-07-13 16300 16520 16280 16380 1761 16380
2012-07-17 16160 16280 16100 16250 1371 16250
2012-07-18 16260 16400 16140 16140 1021 16140
2012-07-19 16200 16350 16200 16310 1779 16310
2012-07-20 16260 16320 16120 16230 546 16230
2012-07-23 16100 16100 15810 15820 1529 15820
2012-07-24 15730 15790 15600 15690 1937 15690
2012-07-25 15590 15670 15500 15620 1720 15620
2012-07-26 15410 15650 15410 15650 532 15650
2012-07-27 15700 15790 15550 15680 1187 15680
2012-07-30 15730 15790 15650 15730 1047 15730
2012-07-31 15610 15780 15610 15780 441 15780
2012-08-01 15610 15700 15610 15650 1147 15650
2012-08-02 15700 15700 15500 15640 674 15640
2012-08-03 15500 15600 15420 15600 554 15600
2012-08-06 15820 15890 15720 15890 1450 15890
2012-08-07 15880 15900 15810 15880 330 15880
2012-08-08 15910 15980 15890 15890 720 15890
2012-08-09 15970 16050 15880 16050 918 16050
2012-08-10 16050 16100 15910 15910 932 15910
2012-08-13 15840 15900 15600 15600 1171 15600
2012-08-14 15510 15650 15510 15610 1055 15610
2012-08-15 15630 15680 15400 15530 829 15530
2012-08-16 15420 15610 15420 15540 538 15540
2012-08-17 15510 15560 15430 15520 951 15520
2012-08-20 15530 15530 15350 15400 1761 15400
2012-08-21 15400 15530 15370 15420 914 15420
2012-08-22 15380 15450 15310 15310 821 15310
2012-08-23 15200 15340 15200 15340 968 15340
2012-08-24 15230 15310 15140 15280 828 15280
2012-08-27 15180 15210 14920 14950 3399 14950
2012-08-28 14890 15020 14850 14970 2000 14970
2012-08-29 14980 15080 14950 15000 1330 15000
2012-08-30 15000 15000 14850 14890 3084 14890
2012-08-31 14890 14920 14840 14850 1123 14850
2012-09-03 14800 14900 14710 14860 1735 14860
2012-09-04 15000 15000 14720 14820 1783 14820
2012-09-05 14760 14810 14600 14630 1679 14630
2012-09-06 14550 14650 14530 14590 2672 14590
2012-09-07 14660 15470 14650 15270 9823 15270
2012-09-10 15430 15430 15280 15290 3452 15290
2012-09-11 15200 15220 15010 15060 4648 15060
2012-09-12 15040 15210 15000 15040 2656 15040
2012-09-13 15070 15160 15020 15100 5554 15100
2012-09-14 15350 15390 15160 15390 4688 15390
2012-09-18 15000 15000 14700 14870 2165 14870
2012-09-19 14870 14990 14730 14970 2673 14970
2012-09-20 14970 15000 14720 14740 1996 14740
2012-09-21 14670 14750 14640 14680 2085 14680
2012-09-24 14520 14670 14430 14590 6294 14590
2012-09-25 14510 14600 14490 14550 2250 14550
2012-09-26 14540 14550 14420 14430 3557 14430
2012-09-27 14380 15010 14300 14970 6134 14970
2012-09-28 14810 15090 14700 15010 4203 15010
2012-10-01 15020 15090 14970 14970 1121 14970
2012-10-02 15000 15030 14990 14990 970 14990
2012-10-03 15070 15070 15020 15030 1147 15030
2012-10-04 15030 15100 15030 15050 1520 15050
2012-10-05 15090 15110 15050 15110 1212 15110
2012-10-09 14980 15280 14850 15250 3775 15250
2012-10-10 15080 15350 15040 15320 4038 15320
2012-10-11 15180 15300 15110 15220 1785 15220
2012-10-12 15230 15450 15230 15430 3151 15430
2012-10-15 15430 15480 15370 15460 2507 15460
2012-10-16 15470 15500 15430 15430 1051 15430
2012-10-17 15470 15650 15470 15620 2398 15620
2012-10-18 15710 15950 15710 15890 2396 15890
2012-10-19 15910 16100 15910 16040 3893 16040
2012-10-22 15910 15990 15860 15990 1865 15990
2012-10-23 15990 16050 15940 16020 1373 16020
2012-10-24 15900 15960 15760 15850 2715 15850
2012-10-25 15730 15950 15730 15930 1310 15930
2012-10-26 15890 15890 15550 15610 934 15610
2012-10-29 15420 15500 15400 15430 853 15430
2012-10-30 15330 15540 15330 15490 728 15490
2012-10-31 15400 15550 15400 15550 849 15550
2012-11-01 15540 15980 15540 15930 1173 15930
2012-11-02 15990 16040 15900 16020 4286 16020
2012-11-05 16040 16130 15920 16030 1592 16030
2012-11-06 15940 16010 15750 15880 917 15880
2012-11-07 15950 15960 15820 15920 850 15920
2012-11-08 15800 15840 15650 15680 942 15680
2012-11-09 15600 15750 15600 15670 1212 15670
2012-11-12 15630 15700 15600 15660 799 15660
2012-11-13 15660 15660 15360 15440 3765 15440
2012-11-14 15310 15500 15300 15470 2224 15470
2012-11-15 15600 15670 15410 15630 2764 15630
2012-11-16 15530 15640 15470 15480 821 15480
2012-11-19 15630 15630 15490 15530 2027 15530
2012-11-20 15680 15780 15560 15660 1909 15660
2012-11-21 15420 15730 15420 15660 2850 15660
2012-11-22 15810 15950 15700 15700 2526 15700
2012-11-26 15850 15960 15780 15890 2617 15890
2012-11-27 15870 15960 15840 15900 3014 15900
2012-11-28 15850 15860 15700 15730 1965 15730
2012-11-29 15790 15850 15750 15800 551 15800
2012-11-30 15770 15890 15720 15820 1838 15820
2012-12-03 15890 15910 15800 15800 1237 15800
2012-12-04 15800 15900 15800 15860 782 15860
2012-12-05 15900 16470 15880 16360 9161 16360
2012-12-06 16380 16440 16260 16360 3572 16360
2012-12-07 16370 16630 16310 16610 5223 16610
2012-12-10 16790 17030 16770 16990 5844 16990
2012-12-11 17040 17050 16880 17020 2850 17020
2012-12-12 17020 17090 16950 17000 1932 17000
2012-12-13 17040 17160 17000 17010 3894 17010
2012-12-14 16900 17880 16860 17820 13633 17820
2012-12-17 18130 18300 17980 18130 7353 18130
2012-12-18 18120 18480 18050 18350 11062 18350
2012-12-19 18390 18390 18150 18240 5997 18240
2012-12-20 18250 18260 18080 18200 5025 18200
2012-12-21 18240 18320 18030 18100 5665 18100
2012-12-25 18120 18960 18050 18900 8116 18900
2012-12-26 18980 18980 18830 18950 3587 18950
2012-12-27 19000 19180 18960 19060 5169 19060
2012-12-28 19090 19500 19090 19380 6722 19380


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。