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 1977 2000 1977 2000 1310 2000
2011-01-05 2020 2020 2012 2020 2070 2020
2011-01-06 2070 2075 2065 2075 1100 2075
2011-01-07 2071 2182 2071 2150 3630 2150
2011-01-11 2150 2150 2027 2088 2240 2088
2011-01-12 2075 2075 2055 2062 440 2062
2011-01-13 2075 2140 2075 2140 860 2140
2011-01-14 2111 2115 2011 2081 1570 2081
2011-01-17 2145 2150 2090 2139 1010 2139
2011-01-18 2140 2175 2105 2110 1820 2110
2011-01-19 2117 2127 2102 2102 150 2102
2011-01-20 2100 2100 2090 2098 620 2098
2011-01-21 2090 2090 2051 2055 520 2055
2011-01-24 2044 2050 2027 2049 660 2049
2011-01-25 2045 2078 2035 2046 1500 2046
2011-01-26 2079 2083 2050 2083 700 2083
2011-01-27 2083 2086 2050 2080 1840 2080
2011-01-28 2080 2100 2056 2090 1000 2090
2011-01-31 2046 2059 2026 2045 830 2045
2011-02-01 2051 2051 2046 2046 130 2046
2011-02-02 2050 2051 2050 2050 280 2050
2011-02-03 2046 2046 2046 2046 10 2046
2011-02-04 2046 2054 2045 2045 50 2045
2011-02-07 2055 2081 2043 2058 910 2058
2011-02-08 2079 2079 2058 2058 480 2058
2011-02-09 2081 2081 2055 2061 60 2061
2011-02-10 2066 2066 2043 2043 200 2043
2011-02-14 2037 2038 2007 2038 1170 2038
2011-02-15 2038 2039 2023 2030 630 2030
2011-02-16 2035 2035 2010 2010 200 2010
2011-02-17 2010 2010 1999 2000 880 2000
2011-02-18 2028 2030 2003 2030 800 2030
2011-02-21 2045 2045 2025 2025 1560 2025
2011-02-22 2015 2015 1951 1985 2240 1985
2011-02-23 1976 1994 1960 1965 730 1965
2011-02-24 1950 1979 1950 1965 1990 1965
2011-02-25 1954 1965 1930 1965 1530 1965
2011-02-28 1970 1970 1930 1933 890 1933
2011-03-01 1943 1947 1943 1947 40 1947
2011-03-02 1948 1948 1913 1913 910 1913
2011-03-03 1913 1937 1913 1937 940 1937
2011-03-04 1945 2000 1945 2000 2290 2000
2011-03-07 2000 2000 1980 1980 2390 1980
2011-03-08 1970 1978 1970 1975 1120 1975
2011-03-09 1980 2013 1980 2006 1000 2006
2011-03-10 2010 2010 1971 1971 470 1971
2011-03-11 1970 1975 1962 1963 450 1963
2011-03-14 1905 1960 1890 1945 2050 1945
2011-03-15 1974 1974 1811 1905 3260 1905
2011-03-16 1865 1900 1850 1895 640 1895
2011-03-17 1850 1888 1848 1850 1760 1850
2011-03-18 1875 1945 1875 1940 2190 1940
2011-03-22 1961 1965 1961 1965 330 1965
2011-03-23 1962 2004 1927 1940 810 1940
2011-03-24 1928 1982 1928 1967 620 1967
2011-03-25 1985 2015 1973 2015 980 2015
2011-03-28 2020 2050 2017 2039 740 2039
2011-03-29 2040 2051 2030 2051 1680 2051
2011-03-30 2055 2117 2055 2105 3910 2105
2011-03-31 2110 2130 2090 2130 1240 2130
2011-04-01 2130 2175 2130 2168 2980 2168
2011-04-04 2218 2218 2185 2200 1010 2200
2011-04-05 2218 2230 2201 2221 3870 2221
2011-04-06 2297 2297 2260 2260 2040 2260
2011-04-07 2296 2296 2231 2239 3910 2239
2011-04-08 2230 2254 2220 2244 1000 2244
2011-04-11 2275 2275 2230 2240 1140 2240
2011-04-12 2230 2230 2160 2162 2450 2162
2011-04-13 2141 2214 2120 2179 1000 2179
2011-04-14 2208 2214 2182 2214 580 2214
2011-04-15 2214 2235 2205 2205 320 2205
2011-04-18 2235 2235 2194 2206 760 2206
2011-04-19 2189 2200 2151 2157 800 2157
2011-04-20 2157 2234 2157 2234 890 2234
2011-04-21 2244 2260 2244 2250 310 2250
2011-04-22 2271 2271 2265 2270 250 2270
2011-04-25 2275 2275 2259 2261 400 2261
2011-04-26 2261 2261 2239 2239 430 2239
2011-04-27 2249 2260 2237 2238 340 2238
2011-04-28 2236 2276 2235 2267 300 2267
2011-05-02 2265 2265 2214 2247 400 2247
2011-05-06 2155 2155 2115 2115 2780 2115
2011-05-09 2140 2148 2134 2148 1830 2148
2011-05-10 2148 2148 2117 2118 390 2118
2011-05-11 2147 2162 2121 2162 810 2162
2011-05-12 2167 2167 2129 2129 410 2129
2011-05-13 2151 2151 2081 2090 3910 2090
2011-05-16 2123 2123 2070 2070 600 2070
2011-05-17 2070 2095 2069 2095 290 2095
2011-05-18 2077 2109 2077 2109 2750 2109
2011-05-19 2125 2126 2099 2099 2500 2099
2011-05-20 2101 2110 2088 2110 380 2110
2011-05-23 2109 2109 2059 2078 3620 2078
2011-05-24 2059 2068 2049 2068 1090 2068
2011-05-25 2052 2069 2025 2025 2300 2025
2011-05-26 2025 2091 2025 2091 7630 2091
2011-05-27 2063 2108 2063 2108 540 2108
2011-05-30 2095 2095 2071 2071 190 2071
2011-05-31 2099 2159 2071 2149 680 2149
2011-06-01 2140 2160 2140 2147 270 2147
2011-06-02 2140 2140 2091 2099 850 2099
2011-06-03 2148 2148 2101 2101 570 2101
2011-06-06 2137 2137 2090 2090 390 2090
2011-06-07 2089 2089 2070 2071 360 2071
2011-06-08 2071 2075 2025 2034 2350 2034
2011-06-09 2055 2055 2029 2029 350 2029
2011-06-10 2033 2099 2010 2010 2850 2010
2011-06-13 1999 2019 1931 2009 930 2009
2011-06-14 2018 2056 2010 2048 1950 2048
2011-06-15 2050 2059 2040 2057 300 2057
2011-06-16 2033 2037 2004 2004 430 2004
2011-06-17 2012 2015 1971 1982 600 1982
2011-06-20 1991 1995 1980 1995 150 1995
2011-06-21 1995 2009 1989 2008 1490 2008
2011-06-22 2029 2049 2002 2002 790 2002
2011-06-23 2007 2029 2007 2029 490 2029
2011-06-24 2001 2058 2001 2058 720 2058
2011-06-27 2032 2039 2019 2039 710 2039
2011-06-28 2039 2069 2039 2049 160 2049
2011-06-29 2070 2080 2039 2080 1780 2080
2011-06-30 2060 2090 2060 2090 260 2090
2011-07-01 2133 2133 2120 2132 1420 2132
2011-07-04 2132 2159 2132 2150 1160 2150
2011-07-05 2160 2180 2150 2180 1580 2180
2011-07-06 2190 2190 2170 2180 930 2180
2011-07-07 2200 2200 2190 2195 590 2195
2011-07-08 2195 2210 2195 2210 570 2210
2011-07-11 2179 2190 2171 2171 1110 2171
2011-07-12 2170 2170 2094 2102 3890 2102
2011-07-13 2113 2114 2080 2104 2760 2104
2011-07-14 2091 2091 2060 2081 1610 2081
2011-07-15 2097 2107 2097 2107 180 2107
2011-07-19 2108 2109 2084 2087 940 2087
2011-07-20 2090 2134 2090 2120 410 2120
2011-07-21 2120 2123 2100 2100 500 2100
2011-07-22 2134 2140 2134 2140 40 2140
2011-07-25 2131 2131 2098 2098 2140 2098
2011-07-26 2123 2123 2120 2120 80 2120
2011-07-27 2120 2120 2100 2120 640 2120
2011-07-28 2119 2119 2080 2087 400 2087
2011-07-29 2099 2140 2070 2104 1600 2104
2011-08-01 2100 2134 2094 2110 190 2110
2011-08-02 2132 2132 2042 2052 920 2052
2011-08-03 2042 2042 1962 1983 3710 1983
2011-08-04 2000 2004 1990 1990 280 1990
2011-08-05 1980 1980 1852 1883 5540 1883
2011-08-08 1824 1850 1720 1790 3120 1790
2011-08-09 1690 1723 1675 1700 4510 1700
2011-08-10 1940 1940 1682 1701 12240 1701
2011-08-11 1661 1784 1652 1709 3840 1709
2011-08-12 1744 1744 1680 1703 1970 1703
2011-08-15 1798 1850 1724 1727 3150 1727
2011-08-16 1802 1802 1721 1748 4270 1748
2011-08-17 1750 1764 1740 1756 490 1756
2011-08-18 1774 1780 1686 1700 3870 1700
2011-08-19 1653 1655 1590 1590 7060 1590
2011-08-22 1590 1604 1571 1604 1300 1604
2011-08-23 1620 1644 1620 1644 870 1644
2011-08-24 1684 1684 1605 1605 2390 1605
2011-08-25 1619 1650 1616 1616 1400 1616
2011-08-26 1636 1639 1618 1639 260 1639
2011-08-29 1700 1700 1650 1690 2470 1690
2011-08-30 1707 1730 1707 1720 1350 1720
2011-08-31 1723 1737 1720 1737 860 1737
2011-09-01 1740 1804 1740 1764 2570 1764
2011-09-02 1789 1789 1743 1754 1110 1754
2011-09-05 1690 1711 1664 1664 3610 1664
2011-09-06 1662 1662 1622 1623 2270 1623
2011-09-07 1640 1700 1640 1698 2450 1698
2011-09-08 1710 1729 1700 1728 930 1728
2011-09-09 1710 1710 1687 1687 80 1687
2011-09-12 1671 1671 1626 1626 570 1626
2011-09-13 1631 1750 1631 1694 770 1694
2011-09-14 1675 1675 1577 1577 3490 1577
2011-09-15 1630 1634 1560 1584 1480 1584
2011-09-16 1660 1664 1634 1664 4550 1664
2011-09-20 1651 1651 1568 1580 1450 1580
2011-09-21 1604 1613 1551 1600 1480 1600
2011-09-22 1599 1599 1516 1523 2780 1523
2011-09-26 1468 1468 1364 1394 4860 1394
2011-09-27 1451 1472 1433 1445 3320 1445
2011-09-28 1474 1494 1474 1480 180 1480
2011-09-29 1493 1494 1445 1494 640 1494
2011-09-30 1510 1510 1470 1505 290 1505
2011-10-03 1464 1464 1411 1433 2140 1433
2011-10-04 1410 1433 1387 1433 3250 1433
2011-10-05 1405 1437 1405 1405 1540 1405
2011-10-06 1429 1478 1425 1460 3530 1460
2011-10-07 1475 1505 1475 1505 1000 1505
2011-10-11 1550 1564 1547 1547 320 1547
2011-10-12 1550 1564 1532 1564 380 1564
2011-10-13 1570 1605 1570 1605 1560 1605
2011-10-14 1584 1613 1558 1604 1410 1604
2011-10-17 1625 1659 1625 1641 2200 1641
2011-10-18 1636 1636 1613 1622 560 1622
2011-10-19 1622 1634 1617 1617 300 1617
2011-10-20 1617 1654 1594 1594 2220 1594
2011-10-21 1594 1610 1589 1610 330 1610
2011-10-24 1650 1669 1649 1669 1060 1669
2011-10-25 1669 1684 1656 1668 470 1668
2011-10-26 1660 1676 1650 1676 940 1676
2011-10-27 1656 1714 1656 1714 2200 1714
2011-10-28 1730 1771 1730 1748 2980 1748
2011-10-31 1708 1818 1708 1790 3330 1790
2011-11-01 1790 1790 1754 1754 3930 1754
2011-11-02 1744 1744 1693 1743 1370 1743
2011-11-04 1724 1780 1724 1754 1630 1754
2011-11-07 1786 1786 1750 1764 140 1764
2011-11-08 1784 1784 1745 1746 850 1746
2011-11-09 1750 1750 1728 1745 230 1745
2011-11-10 1700 1700 1650 1650 1610 1650
2011-11-11 1690 1690 1639 1684 260 1684
2011-11-14 1675 1723 1675 1723 1040 1723
2011-11-15 1722 1722 1694 1713 340 1713
2011-11-16 1713 1713 1654 1654 2400 1654
2011-11-17 1634 1671 1624 1671 2340 1671
2011-11-18 1644 1654 1624 1634 250 1634
2011-11-21 1624 1624 1600 1610 350 1610
2011-11-22 1610 1621 1594 1600 720 1600
2011-11-24 1560 1573 1560 1569 490 1569
2011-11-25 1551 1572 1544 1560 550 1560
2011-11-28 1564 1604 1564 1600 140 1600
2011-11-29 1615 1660 1615 1660 720 1660
2011-11-30 1663 1670 1661 1670 510 1670
2011-12-01 1690 1751 1690 1739 1990 1739
2011-12-02 1748 1748 1722 1743 160 1743
2011-12-05 1711 1750 1711 1749 340 1749
2011-12-06 1749 1749 1716 1716 210 1716
2011-12-07 1717 1744 1717 1742 520 1742
2011-12-08 1713 1749 1713 1744 270 1744
2011-12-09 1744 1744 1671 1672 1150 1672
2011-12-12 1704 1704 1686 1703 270 1703
2011-12-13 1684 1684 1660 1660 520 1660
2011-12-14 1685 1685 1637 1642 520 1642
2011-12-15 1642 1642 1604 1605 2640 1605
2011-12-16 1624 1625 1610 1625 60 1625
2011-12-19 1585 1590 1530 1559 3090 1559
2011-12-20 1540 1589 1540 1589 1150 1589
2011-12-21 1560 1655 1560 1655 1420 1655
2011-12-22 1615 1642 1615 1624 810 1624
2011-12-26 1612 1672 1612 1644 630 1644
2011-12-27 1661 1661 1635 1635 90 1635
2011-12-28 1634 1634 1619 1619 260 1619
2011-12-29 1608 1634 1608 1634 120 1634


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。