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 1800 1841 1721 1808 2390 1808
2010-01-05 1844 1844 1809 1841 310 1841
2010-01-06 1840 1845 1835 1845 950 1845
2010-01-07 1848 1859 1845 1855 690 1855
2010-01-08 1855 1860 1855 1856 580 1856
2010-01-12 1890 1899 1880 1888 1250 1888
2010-01-13 1870 1881 1855 1856 290 1856
2010-01-14 1850 1890 1845 1890 480 1890
2010-01-15 1871 1885 1871 1885 150 1885
2010-01-18 1965 1980 1866 1900 1100 1900
2010-01-19 1900 1900 1890 1890 160 1890
2010-01-20 1920 1920 1872 1872 270 1872
2010-01-21 1912 1919 1856 1856 160 1856
2010-01-22 1860 1860 1808 1808 870 1808
2010-01-25 1875 1895 1825 1825 430 1825
2010-01-26 1800 1801 1800 1800 530 1800
2010-01-27 1810 1810 1760 1762 270 1762
2010-01-28 1762 1770 1755 1755 780 1755
2010-01-29 1759 1759 1735 1736 260 1736
2010-02-01 1771 1771 1750 1750 140 1750
2010-02-02 1813 1816 1750 1750 480 1750
2010-02-03 1789 1800 1789 1795 170 1795
2010-02-04 1798 1798 1777 1777 370 1777
2010-02-05 1739 1739 1700 1737 1540 1737
2010-02-08 1732 1772 1700 1739 420 1739
2010-02-09 1765 1765 1700 1700 560 1700
2010-02-10 1704 1704 1700 1700 290 1700
2010-02-12 1765 1765 1666 1666 280 1666
2010-02-15 1706 1706 1690 1704 950 1704
2010-02-16 1677 1701 1677 1700 550 1700
2010-02-17 1699 1718 1675 1718 490 1718
2010-02-18 1758 1783 1740 1780 520 1780
2010-02-19 1780 1780 1740 1740 380 1740
2010-02-22 1740 1745 1740 1745 30 1745
2010-02-23 1748 1778 1740 1777 300 1777
2010-02-24 1738 1760 1738 1760 30 1760
2010-02-25 1840 1840 1725 1726 3110 1726
2010-02-26 1710 1720 1690 1695 370 1695
2010-03-01 1735 1795 1700 1700 420 1700
2010-03-02 1777 1777 1735 1735 710 1735
2010-03-03 1739 1740 1730 1730 420 1730
2010-03-04 1725 1725 1709 1709 700 1709
2010-03-05 1709 1720 1709 1715 160 1715
2010-03-08 1755 1755 1732 1733 950 1733
2010-03-09 1743 1745 1743 1745 120 1745
2010-03-10 1750 1760 1750 1760 360 1760
2010-03-11 1800 1800 1790 1800 350 1800
2010-03-12 1771 1775 1771 1775 130 1775
2010-03-15 1818 1818 1770 1790 740 1790
2010-03-16 1770 1770 1764 1764 260 1764
2010-03-17 1770 1785 1770 1785 50 1785
2010-03-19 1771 1780 1770 1770 2310 1770
2010-03-23 1779 1779 1778 1778 180 1778
2010-03-24 1778 1794 1778 1778 500 1778
2010-03-25 1789 1850 1789 1850 1470 1850
2010-03-26 1875 1875 1795 1810 590 1810
2010-03-30 1810 1810 1810 1810 370 1810
2010-03-31 1840 1840 1830 1830 250 1830
2010-04-01 1810 1840 1810 1840 460 1840
2010-04-02 1850 1900 1850 1900 2250 1900
2010-04-05 1887 1918 1887 1918 600 1918
2010-04-06 1930 1950 1900 1950 1990 1950
2010-04-07 1950 1960 1914 1914 670 1914
2010-04-08 1912 1925 1905 1920 350 1920
2010-04-09 1921 1932 1900 1929 550 1929
2010-04-12 1929 1929 1900 1900 430 1900
2010-04-13 1935 2000 1900 1900 880 1900
2010-04-14 1900 1900 1900 1900 150 1900
2010-04-15 1968 1969 1911 1911 380 1911
2010-04-16 1925 1925 1911 1911 240 1911
2010-04-19 1911 1940 1887 1940 520 1940
2010-04-20 1918 1975 1914 1914 400 1914
2010-04-21 1910 1940 1910 1940 330 1940
2010-04-22 1970 1970 1950 1970 280 1970
2010-04-23 1997 1997 1954 1961 620 1961
2010-04-26 1933 1963 1933 1963 380 1963
2010-04-27 1977 1990 1950 1984 240 1984
2010-04-28 1952 1955 1941 1955 730 1955
2010-04-30 1965 1980 1932 1932 750 1932
2010-05-06 1944 1944 1920 1925 510 1925
2010-05-07 1900 1925 1813 1870 2120 1870
2010-05-10 1832 1832 1720 1820 2270 1820
2010-05-11 1860 1860 1820 1820 690 1820
2010-05-12 1801 1802 1801 1802 120 1802
2010-05-13 1858 1866 1858 1866 570 1866
2010-05-14 1866 1866 1822 1866 2120 1866
2010-05-17 1888 1888 1860 1870 1300 1870
2010-05-18 1870 1870 1800 1800 1020 1800
2010-05-19 1840 1840 1740 1750 2590 1750
2010-05-20 1781 1791 1690 1700 2690 1700
2010-05-21 1711 1711 1635 1650 2200 1650
2010-05-24 1690 1700 1656 1679 390 1679
2010-05-25 1657 1675 1600 1608 1960 1608
2010-05-26 1650 1650 1580 1590 2070 1590
2010-05-27 1510 1560 1510 1560 1100 1560
2010-05-28 1620 1648 1620 1647 790 1647
2010-05-31 1647 1648 1640 1640 310 1640
2010-06-01 1670 1670 1670 1670 410 1670
2010-06-02 1624 1633 1617 1633 300 1633
2010-06-03 1652 1669 1632 1669 210 1669
2010-06-04 1686 1695 1658 1680 810 1680
2010-06-07 1670 1670 1640 1650 180 1650
2010-06-08 1645 1647 1645 1646 150 1646
2010-06-09 1642 1642 1630 1630 1180 1630
2010-06-10 1670 1670 1614 1640 160 1640
2010-06-11 1680 1680 1622 1662 1680 1662
2010-06-14 1678 1678 1650 1668 930 1668
2010-06-15 1694 1699 1670 1699 490 1699
2010-06-16 1719 1722 1672 1720 710 1720
2010-06-17 1681 1703 1681 1700 140 1700
2010-06-18 1700 1700 1691 1696 240 1696
2010-06-21 1708 1761 1708 1761 3640 1761
2010-06-22 1750 1800 1736 1800 170 1800
2010-06-23 1800 1800 1756 1756 220 1756
2010-06-24 1755 1800 1755 1800 130 1800
2010-06-25 1750 1783 1750 1750 690 1750
2010-06-28 1778 1778 1701 1767 80 1767
2010-06-29 1776 1776 1700 1700 460 1700
2010-06-30 1700 1700 1680 1700 1450 1700
2010-07-01 1679 1680 1679 1680 520 1680
2010-07-02 1670 1700 1661 1700 640 1700
2010-07-05 1670 1670 1657 1670 300 1670
2010-07-06 1699 1699 1638 1680 640 1680
2010-07-07 1680 1680 1650 1650 490 1650
2010-07-08 1686 1700 1686 1700 690 1700
2010-07-09 1720 1720 1707 1717 260 1717
2010-07-12 1706 1717 1706 1717 30 1717
2010-07-13 1717 1728 1698 1698 190 1698
2010-07-14 1726 1726 1726 1726 20 1726
2010-07-15 1710 1710 1710 1710 10 1710
2010-07-16 1701 1701 1690 1690 260 1690
2010-07-20 1670 1670 1658 1658 200 1658
2010-07-21 1670 1701 1670 1701 1070 1701
2010-07-22 1700 1700 1661 1686 180 1686
2010-07-23 1711 1711 1700 1700 130 1700
2010-07-26 1692 1698 1692 1698 60 1698
2010-07-27 1698 1721 1698 1702 420 1702
2010-07-28 1702 1715 1702 1715 2690 1715
2010-07-29 1712 1712 1640 1689 1120 1689
2010-07-30 1690 1690 1681 1681 360 1681
2010-08-02 1700 1716 1700 1706 250 1706
2010-08-03 1716 1728 1716 1728 170 1728
2010-08-04 1698 1698 1691 1691 300 1691
2010-08-05 1730 1730 1707 1707 170 1707
2010-08-06 1690 1690 1690 1690 1230 1690
2010-08-09 1710 1725 1700 1725 150 1725
2010-08-10 1725 1726 1725 1726 20 1726
2010-08-11 1700 1718 1685 1685 1460 1685
2010-08-12 1680 1680 1638 1641 560 1641
2010-08-13 1650 1713 1645 1700 270 1700
2010-08-16 1740 1740 1650 1677 1440 1677
2010-08-17 1654 1671 1650 1671 110 1671
2010-08-18 1666 1693 1666 1693 180 1693
2010-08-19 1688 1713 1681 1713 380 1713
2010-08-20 1705 1705 1705 1705 10 1705
2010-08-23 1702 1706 1702 1706 210 1706
2010-08-24 1695 1695 1680 1680 60 1680
2010-08-25 1700 1700 1637 1637 630 1637
2010-08-26 1632 1632 1631 1632 480 1632
2010-08-27 1631 1633 1625 1633 250 1633
2010-08-30 1698 1698 1644 1668 240 1668
2010-08-31 1650 1688 1650 1688 80 1688
2010-09-01 1697 1697 1658 1660 290 1660
2010-09-02 1697 1697 1675 1675 70 1675
2010-09-03 1676 1690 1676 1690 20 1690
2010-09-06 1664 1697 1664 1670 130 1670
2010-09-07 1689 1689 1685 1685 80 1685
2010-09-08 1645 1686 1645 1650 510 1650
2010-09-09 1683 1683 1670 1670 40 1670
2010-09-10 1683 1685 1682 1685 90 1685
2010-09-13 1690 1708 1690 1708 410 1708
2010-09-14 1700 1720 1694 1720 190 1720
2010-09-15 1719 1720 1710 1720 230 1720
2010-09-16 1705 1737 1705 1736 320 1736
2010-09-17 1737 1740 1737 1740 430 1740
2010-09-21 1745 1756 1741 1741 160 1741
2010-09-22 1753 1753 1753 1753 10 1753
2010-09-24 1753 1753 1740 1753 320 1753
2010-09-27 1762 1787 1762 1787 110 1787
2010-09-28 1760 1760 1736 1755 800 1755
2010-09-29 1747 1781 1745 1781 230 1781
2010-09-30 1741 1769 1741 1769 330 1769
2010-10-01 1768 1783 1768 1783 80 1783
2010-10-04 1798 1799 1798 1799 120 1799
2010-10-05 1763 1795 1762 1785 220 1785
2010-10-06 1819 1820 1780 1780 360 1780
2010-10-07 1820 1820 1810 1820 780 1820
2010-10-08 1810 1830 1810 1820 360 1820
2010-10-12 1812 1829 1779 1779 1490 1779
2010-10-13 1780 1820 1763 1763 400 1763
2010-10-14 1768 1826 1768 1821 290 1821
2010-10-15 1781 1821 1781 1821 110 1821
2010-10-18 1821 1821 1785 1785 250 1785
2010-10-19 1821 1821 1777 1807 640 1807
2010-10-20 1800 1800 1720 1726 770 1726
2010-10-21 1766 1775 1735 1775 300 1775
2010-10-22 1754 1788 1754 1788 460 1788
2010-10-25 1828 1830 1788 1829 630 1829
2010-10-26 1815 1829 1815 1819 410 1819
2010-10-27 1829 1829 1811 1811 250 1811
2010-10-28 1800 1828 1785 1828 720 1828
2010-10-29 1788 1827 1784 1784 720 1784
2010-11-01 1780 1780 1752 1766 710 1766
2010-11-02 1800 1800 1790 1790 110 1790
2010-11-04 1820 1822 1820 1822 180 1822
2010-11-05 1822 1845 1822 1832 1330 1832
2010-11-08 1832 1839 1832 1832 270 1832
2010-11-09 1831 1831 1830 1830 40 1830
2010-11-10 1830 1847 1830 1847 990 1847
2010-11-11 1826 1899 1819 1899 2640 1899
2010-11-12 1885 1885 1862 1862 120 1862
2010-11-15 1870 1870 1820 1840 1270 1840
2010-11-16 1840 1840 1840 1840 310 1840
2010-11-17 1840 1900 1833 1833 1360 1833
2010-11-18 1873 1873 1830 1830 1580 1830
2010-11-19 1833 1913 1833 1845 1460 1845
2010-11-22 1879 1880 1850 1865 310 1865
2010-11-24 1820 1859 1780 1859 3690 1859
2010-11-25 1830 1830 1819 1829 400 1829
2010-11-26 1830 1858 1821 1842 530 1842
2010-11-29 1850 1850 1820 1820 950 1820
2010-11-30 1818 1850 1818 1820 320 1820
2010-12-01 1820 1848 1820 1835 440 1835
2010-12-02 1850 1860 1850 1856 390 1856
2010-12-03 1860 1860 1826 1828 710 1828
2010-12-06 1857 1879 1857 1857 1700 1857
2010-12-07 1859 1879 1859 1860 1830 1860
2010-12-08 1890 1900 1855 1860 530 1860
2010-12-09 1860 1860 1860 1860 100 1860
2010-12-10 1866 1870 1866 1870 560 1870
2010-12-13 1852 1880 1852 1880 2010 1880
2010-12-14 1908 1913 1900 1903 270 1903
2010-12-15 1919 1920 1906 1919 330 1919
2010-12-16 1919 1922 1919 1920 2710 1920
2010-12-17 1918 1950 1918 1920 760 1920
2010-12-20 1919 1920 1890 1890 3080 1890
2010-12-21 1930 1960 1929 1960 1330 1960
2010-12-22 1947 1958 1946 1947 830 1947
2010-12-24 1950 1953 1949 1950 300 1950
2010-12-27 1940 1954 1940 1954 230 1954
2010-12-29 1936 1960 1936 1950 990 1950
2010-12-30 1976 1976 1940 1960 920 1960


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。