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 1010 1012 1006 1007 2200 1007
2006-01-05 1019 1020 1012 1015 6800 1015
2006-01-06 1013 1020 1010 1014 97500 1014
2006-01-10 1017 1017 994 996 25400 996
2006-01-11 996 1000 988 998 2100 998
2006-01-12 1005 1011 1004 1004 2200 1004
2006-01-13 1010 1010 1002 1003 500 1003
2006-01-16 1003 1003 991 1000 4500 1000
2006-01-17 997 1002 975 983 8200 983
2006-01-18 975 975 934 955 15200 955
2006-01-19 955 982 955 975 14400 975
2006-01-20 1000 1000 975 975 3000 975
2006-01-23 972 981 961 969 7400 969
2006-01-24 979 985 975 984 2200 984
2006-01-25 978 986 977 982 4400 982
2006-01-26 988 988 983 985 4300 985
2006-01-27 1000 1020 1000 1020 30800 1020
2006-01-30 1033 1039 1026 1026 13100 1026
2006-01-31 1038 1038 1034 1035 3500 1035
2006-02-01 1035 1035 1030 1030 1900 1030
2006-02-02 1033 1037 1031 1031 500 1031
2006-02-03 1021 1030 1021 1030 61200 1030
2006-02-06 1030 1034 1029 1029 1200 1029
2006-02-07 1029 1029 1028 1028 1600 1028
2006-02-08 1026 1026 1015 1017 4500 1017
2006-02-09 1017 1018 1017 1017 600 1017
2006-02-10 1015 1015 997 1012 5900 1012
2006-02-13 1009 1009 993 993 1900 993
2006-02-14 997 1000 984 1000 17800 1000
2006-02-15 1020 1020 1002 1003 2500 1003
2006-02-16 1004 1004 1004 1004 300 1004
2006-02-17 1006 1013 1000 1000 1500 1000
2006-02-20 998 998 977 977 3800 977
2006-02-21 987 1000 987 1000 2300 1000
2006-02-22 1005 1005 997 1001 2500 1001
2006-02-23 1004 1007 1004 1007 4000 1007
2006-02-24 1005 1010 1005 1010 1600 1010
2006-02-27 1011 1020 1010 1017 3100 1017
2006-02-28 1018 1025 1012 1025 2200 1025
2006-03-01 1020 1020 1011 1012 900 1012
2006-03-02 1016 1020 1010 1010 700 1010
2006-03-03 1006 1006 1006 1006 100 1006
2006-03-06 1006 1006 1005 1006 600 1006
2006-03-07 1010 1010 1005 1005 900 1005
2006-03-08 995 995 992 992 300 992
2006-03-09 1005 1011 1005 1011 2700 1011
2006-03-10 1012 1025 1012 1019 1300 1019
2006-03-13 1023 1026 1023 1026 1500 1026
2006-03-14 1035 1035 1027 1027 2300 1027
2006-03-15 1027 1027 1023 1023 700 1023
2006-03-17 1013 1013 1009 1009 400 1009
2006-03-20 1021 1035 1021 1032 7800 1032
2006-03-22 1025 1031 1022 1022 1400 1022
2006-03-23 1040 1040 1031 1031 600 1031
2006-03-24 1030 1030 1027 1027 200 1027
2006-03-27 1035 1035 1032 1032 600 1032
2006-03-28 1032 1032 1023 1028 700 1028
2006-03-29 1029 1040 1029 1040 3200 1040
2006-03-30 1045 1057 1042 1057 3700 1057
2006-03-31 1059 1060 1058 1058 1800 1058
2006-04-03 1052 1074 1052 1074 15500 1074
2006-04-04 1075 1078 1070 1075 2200 1075
2006-04-05 1080 1089 1080 1080 3100 1080
2006-04-06 1092 1098 1087 1098 4800 1098
2006-04-07 1100 1105 1100 1105 2800 1105
2006-04-10 1117 1117 1100 1100 4800 1100
2006-04-11 1106 1106 1086 1101 6100 1101
2006-04-12 1095 1095 1080 1085 4300 1085
2006-04-13 1086 1089 1075 1089 5200 1089
2006-04-14 1085 1086 1080 1085 5600 1085
2006-04-17 1084 1084 1068 1072 2000 1072
2006-04-18 1068 1075 1063 1075 3300 1075
2006-04-19 1085 1090 1085 1088 900 1088
2006-04-20 1090 1090 1076 1078 1900 1078
2006-04-21 1085 1107 1085 1100 6600 1100
2006-04-24 1098 1098 1080 1082 14000 1082
2006-04-25 1080 1082 1070 1079 4100 1079
2006-04-26 1074 1077 1072 1077 1500 1077
2006-04-27 1090 1090 1080 1085 3700 1085
2006-04-28 1080 1080 1065 1075 2800 1075
2006-05-01 1073 1073 1068 1070 800 1070
2006-05-02 1087 1087 1078 1078 1600 1078
2006-05-08 1092 1109 1092 1095 10900 1095
2006-05-09 1095 1098 1090 1090 700 1090
2006-05-10 1083 1083 1078 1078 1900 1078
2006-05-11 1077 1077 1070 1075 1700 1075
2006-05-12 1062 1062 1051 1058 3100 1058
2006-05-15 1050 1053 1035 1051 33400 1051
2006-05-16 1045 1050 1025 1025 4600 1025
2006-05-17 1029 1041 1017 1017 3400 1017
2006-05-18 1017 1017 1010 1015 2600 1015
2006-05-19 1015 1019 1010 1019 1300 1019
2006-05-22 1030 1033 1011 1011 3700 1011
2006-05-23 998 998 985 985 5500 985
2006-05-24 975 1002 975 1002 52000 1002
2006-05-25 997 997 980 980 4700 980
2006-05-26 987 1000 987 995 1000 995
2006-05-29 1005 1014 1005 1005 1400 1005
2006-05-30 1010 1010 1000 1000 700 1000
2006-05-31 993 993 983 987 900 987
2006-06-01 995 996 988 988 600 988
2006-06-02 1000 1001 986 998 14700 998
2006-06-05 1000 1001 994 998 10700 998
2006-06-06 988 990 982 986 2400 986
2006-06-07 980 980 958 958 6800 958
2006-06-08 945 946 928 936 10500 936
2006-06-09 931 948 917 940 20600 940
2006-06-12 930 946 930 946 4900 946
2006-06-13 935 937 915 917 3300 917
2006-06-14 900 919 900 907 3900 907
2006-06-15 920 932 920 924 3300 924
2006-06-16 964 964 947 955 30700 955
2006-06-19 954 954 948 948 2400 948
2006-06-20 948 948 940 940 1400 940
2006-06-21 940 940 936 936 1100 936
2006-06-22 946 960 946 960 900 960
2006-06-23 954 960 953 959 600 959
2006-06-26 966 971 961 970 1600 970
2006-06-27 973 973 965 969 2600 969
2006-06-28 960 960 954 959 4300 959
2006-06-29 966 971 959 966 1700 966
2006-06-30 989 989 978 987 6200 987
2006-07-03 998 1003 996 996 2100 996
2006-07-04 1010 1010 1001 1005 5700 1005
2006-07-05 987 989 975 985 11000 985
2006-07-06 971 979 970 970 2800 970
2006-07-07 981 981 975 975 800 975
2006-07-10 955 987 955 987 7100 987
2006-07-11 986 986 981 981 600 981
2006-07-12 988 988 975 984 3500 984
2006-07-13 974 974 970 970 500 970
2006-07-14 968 968 955 955 4900 955
2006-07-18 938 938 925 934 4500 934
2006-07-19 934 942 920 935 11800 935
2006-07-20 961 961 947 955 3900 955
2006-07-21 955 955 948 955 1000 955
2006-07-24 941 960 941 954 1900 954
2006-07-25 975 975 965 968 5700 968
2006-07-26 977 977 965 969 2400 969
2006-07-27 956 977 956 977 2700 977
2006-07-28 975 985 973 979 2200 979
2006-07-31 995 995 987 988 3100 988
2006-08-01 989 990 982 982 4300 982
2006-08-02 980 981 980 981 300 981
2006-08-03 987 987 976 976 4200 976
2006-08-04 976 976 975 976 1500 976
2006-08-07 981 981 977 977 1400 977
2006-08-08 974 974 974 974 400 974
2006-08-09 977 996 977 996 6900 996
2006-08-10 986 996 986 995 2900 995
2006-08-11 986 995 983 983 900 983
2006-08-14 982 998 982 998 7500 998
2006-08-15 1000 1003 998 998 4800 998
2006-08-16 1007 1019 1007 1019 6100 1019
2006-08-17 1029 1029 1020 1027 2200 1027
2006-08-18 1020 1029 1019 1019 6000 1019
2006-08-21 1022 1022 1017 1017 900 1017
2006-08-22 1012 1022 1012 1022 900 1022
2006-08-23 1021 1029 1020 1020 3700 1020
2006-08-24 1015 1018 1010 1018 500 1018
2006-08-25 1018 1018 1006 1006 1800 1006
2006-08-28 1006 1009 1001 1005 2900 1005
2006-08-29 1001 1012 1001 1003 1600 1003
2006-08-30 1007 1007 1000 1007 800 1007
2006-08-31 1007 1017 1007 1016 4200 1016
2006-09-01 1017 1017 1011 1012 700 1012
2006-09-04 1030 1030 1022 1022 300 1022
2006-09-05 1030 1030 1020 1026 9100 1026
2006-09-06 1026 1026 1016 1016 700 1016
2006-09-07 1007 1007 1003 1006 300 1006
2006-09-08 998 1008 998 1008 900 1008
2006-09-11 1000 1002 994 994 1200 994
2006-09-12 993 993 985 989 1100 989
2006-09-13 999 999 990 990 800 990
2006-09-14 997 999 985 999 1400 999
2006-09-15 989 989 989 989 1000 989
2006-09-19 987 995 987 994 400 994
2006-09-20 984 984 972 972 5500 972
2006-09-21 982 982 970 970 1100 970
2006-09-22 966 979 966 972 400 972
2006-09-25 968 968 960 960 1600 960
2006-09-26 965 965 964 964 300 964
2006-09-27 976 983 976 983 1600 983
2006-09-28 990 995 990 991 600 991
2006-09-29 1000 1000 992 1000 1000 1000
2006-10-02 1001 1010 1001 1010 2300 1010
2006-10-03 1004 1004 1002 1002 1400 1002
2006-10-04 1018 1020 1002 1002 19400 1002
2006-10-05 1012 1024 1012 1024 4500 1024
2006-10-06 1025 1031 1025 1031 1800 1031
2006-10-10 1035 1045 1027 1037 10600 1037
2006-10-11 1049 1054 1037 1046 12700 1046
2006-10-12 1040 1042 1035 1035 4400 1035
2006-10-13 1040 1044 1036 1036 600 1036
2006-10-16 1045 1045 1039 1039 3600 1039
2006-10-17 1045 1045 1036 1037 10400 1037
2006-10-18 1031 1031 1019 1021 3800 1021
2006-10-19 1041 1041 1035 1035 3300 1035
2006-10-20 1033 1038 1033 1038 1300 1038
2006-10-23 1037 1045 1036 1045 1300 1045
2006-10-24 1050 1053 1050 1051 2300 1051
2006-10-25 1056 1056 1045 1049 1900 1049
2006-10-26 1057 1057 1057 1057 100 1057
2006-10-27 1060 1060 1052 1052 1900 1052
2006-10-30 1029 1039 1029 1034 3800 1034
2006-10-31 1023 1028 1023 1026 1800 1026
2006-11-01 1024 1024 1012 1012 1000 1012
2006-11-02 1013 1021 1011 1011 800 1011
2006-11-06 1011 1021 1007 1012 2500 1012
2006-11-07 1032 1032 1015 1015 3300 1015
2006-11-08 1024 1025 1009 1009 5700 1009
2006-11-09 1011 1013 1000 1004 3100 1004
2006-11-10 1001 1001 999 999 5700 999
2006-11-13 997 997 990 996 3600 996
2006-11-14 997 1016 997 1015 2900 1015
2006-11-15 1009 1009 1009 1009 200 1009
2006-11-16 1015 1015 1000 1000 700 1000
2006-11-17 1004 1004 999 1003 1400 1003
2006-11-20 995 995 980 980 7400 980
2006-11-21 980 980 976 976 2100 976
2006-11-22 979 984 977 984 1000 984
2006-11-24 978 978 970 974 9500 974
2006-11-27 965 975 965 966 5600 966
2006-11-28 965 975 965 975 3500 975
2006-11-29 988 997 988 997 1100 997
2006-11-30 1000 1010 1000 1000 2900 1000
2006-12-01 1012 1015 1005 1011 2100 1011
2006-12-04 1007 1007 999 1003 1100 1003
2006-12-05 1012 1012 1003 1003 700 1003
2006-12-06 1005 1008 999 1008 800 1008
2006-12-07 1010 1014 1008 1014 500 1014
2006-12-08 1013 1013 1009 1009 600 1009
2006-12-11 1011 1014 1011 1014 1300 1014
2006-12-12 1018 1026 1018 1024 3400 1024
2006-12-13 1028 1029 1028 1029 5400 1029
2006-12-14 1029 1035 1029 1035 3100 1035
2006-12-15 1040 1045 1040 1041 2600 1041
2006-12-18 1046 1052 1043 1048 3700 1048
2006-12-19 1043 1050 1040 1040 9900 1040
2006-12-20 1041 1051 1041 1051 1400 1051
2006-12-21 1055 1058 1055 1056 6300 1056
2006-12-22 1058 1058 1049 1056 4800 1056
2006-12-25 1051 1051 1050 1051 1600 1051
2006-12-26 1052 1053 1052 1053 1400 1053
2006-12-27 1053 1063 1053 1060 5500 1060
2006-12-28 1077 1077 1064 1064 35300 1064
2006-12-29 1072 1073 1067 1067 8500 1067


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。