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 1655 1670 1655 1668 130 1668
2012-01-05 1670 1670 1650 1659 200 1659
2012-01-06 1670 1671 1615 1623 760 1623
2012-01-10 1606 1655 1606 1635 420 1635
2012-01-11 1650 1662 1634 1639 150 1639
2012-01-12 1624 1624 1619 1619 490 1619
2012-01-13 1645 1664 1645 1661 550 1661
2012-01-16 1679 1679 1644 1644 100 1644
2012-01-17 1660 1695 1660 1680 980 1680
2012-01-18 1680 1686 1680 1681 560 1681
2012-01-19 1690 1729 1690 1729 2840 1729
2012-01-20 1720 1770 1720 1770 3520 1770
2012-01-23 1770 1770 1765 1765 1230 1765
2012-01-24 1787 1787 1768 1768 2370 1768
2012-01-25 1779 1826 1779 1824 1580 1824
2012-01-26 1830 1830 1805 1824 710 1824
2012-01-27 1828 1828 1800 1810 2250 1810
2012-01-30 1815 1815 1760 1760 840 1760
2012-01-31 1760 1760 1760 1760 20 1760
2012-02-01 1731 1765 1731 1750 680 1750
2012-02-02 1750 1790 1750 1789 110 1789
2012-02-03 1780 1789 1765 1765 460 1765
2012-02-06 1800 1810 1800 1810 2610 1810
2012-02-07 1810 1817 1775 1817 1160 1817
2012-02-08 1820 1835 1806 1835 400 1835
2012-02-09 1844 1844 1820 1843 630 1843
2012-02-10 1850 1860 1834 1835 1400 1835
2012-02-13 1865 1865 1835 1859 600 1859
2012-02-14 1850 1860 1837 1858 1540 1858
2012-02-15 1863 1875 1863 1875 8090 1875
2012-02-16 1890 1890 1839 1841 2850 1841
2012-02-17 1842 1898 1842 1890 1240 1890
2012-02-20 1898 1926 1898 1919 1290 1919
2012-02-21 1919 1919 1901 1904 260 1904
2012-02-22 1904 1912 1898 1912 400 1912
2012-02-23 1910 1910 1901 1901 30 1901
2012-02-24 1905 1938 1898 1938 1450 1938
2012-02-27 1938 1938 1866 1903 930 1903
2012-02-28 1980 1980 1899 1902 900 1902
2012-02-29 1926 1946 1919 1946 2220 1946
2012-03-01 1946 1956 1946 1956 490 1956
2012-03-02 1956 1985 1956 1980 400 1980
2012-03-05 1980 1984 1957 1957 310 1957
2012-03-06 1950 1950 1931 1931 750 1931
2012-03-07 1921 1921 1885 1885 610 1885
2012-03-08 1900 1939 1900 1939 210 1939
2012-03-09 1946 1980 1946 1979 880 1979
2012-03-12 1939 1966 1939 1952 360 1952
2012-03-13 1952 1987 1952 1987 150 1987
2012-03-14 1988 2045 1988 2035 3080 2035
2012-03-15 2050 2051 2031 2050 860 2050
2012-03-16 2066 2066 2032 2033 550 2033
2012-03-19 2044 2045 1996 2026 770 2026
2012-03-21 2026 2026 2009 2009 40 2009
2012-03-22 2000 2000 1966 1981 940 1981
2012-03-23 1996 1996 1959 1971 770 1971
2012-03-26 1943 1986 1943 1973 270 1973
2012-03-27 1995 1998 1988 1988 850 1988
2012-03-28 1995 2006 1995 2005 1490 2005
2012-03-29 2000 2000 1976 1976 680 1976
2012-03-30 1976 1976 1969 1976 150 1976
2012-04-02 1999 2005 1995 2005 790 2005
2012-04-03 2000 2020 1998 2020 240 2020
2012-04-04 1998 2021 1982 2005 560 2005
2012-04-05 1955 1996 1955 1996 180 1996
2012-04-06 2001 2001 1977 1977 380 1977
2012-04-09 1975 1975 1936 1955 400 1955
2012-04-10 1915 1946 1915 1918 450 1918
2012-04-11 1936 1936 1887 1900 260 1900
2012-04-12 1900 1900 1895 1895 20 1895
2012-04-13 1915 1936 1915 1930 50 1930
2012-04-16 1916 1916 1906 1906 50 1906
2012-04-17 1900 1900 1896 1896 80 1896
2012-04-18 1900 1926 1900 1925 360 1925
2012-04-19 1900 1926 1900 1920 130 1920
2012-04-20 1906 1906 1893 1893 110 1893
2012-04-23 1900 1900 1900 1900 70 1900
2012-04-24 1890 1890 1876 1876 250 1876
2012-04-25 1887 1900 1887 1900 130 1900
2012-04-26 1900 1901 1898 1898 80 1898
2012-04-27 1893 1898 1882 1882 150 1882
2012-05-01 1880 1880 1870 1870 490 1870
2012-05-02 1896 1906 1896 1906 20 1906
2012-05-07 1903 1906 1815 1836 1850 1836
2012-05-08 1899 1899 1848 1848 310 1848
2012-05-09 1808 1896 1808 1826 300 1826
2012-05-10 1845 1845 1808 1820 230 1820
2012-05-11 1810 1810 1786 1786 1020 1786
2012-05-14 1786 1806 1767 1786 260 1786
2012-05-15 1770 1770 1738 1767 1000 1767
2012-05-16 1770 1770 1705 1707 610 1707
2012-05-17 1700 1715 1696 1705 490 1705
2012-05-18 1669 1669 1605 1605 1650 1605
2012-05-21 1601 1655 1601 1644 600 1644
2012-05-22 1725 1725 1651 1660 660 1660
2012-05-23 1661 1661 1630 1655 270 1655
2012-05-24 1656 1656 1626 1628 240 1628
2012-05-25 1647 1647 1645 1645 70 1645
2012-05-28 1655 1655 1655 1655 10 1655
2012-05-29 1662 1662 1633 1633 240 1633
2012-05-30 1634 1756 1634 1694 500 1694
2012-05-31 1600 1636 1600 1636 580 1636
2012-06-01 1618 1618 1618 1618 10 1618
2012-06-04 1600 1605 1578 1578 990 1578
2012-06-05 1605 1605 1604 1604 190 1604
2012-06-06 1606 1624 1606 1624 150 1624
2012-06-07 1636 1670 1636 1670 540 1670
2012-06-08 1670 1670 1646 1646 110 1646
2012-06-11 1766 1766 1696 1706 470 1706
2012-06-12 1686 1696 1676 1676 70 1676
2012-06-13 1695 1695 1695 1695 10 1695
2012-06-14 1696 1696 1696 1696 20 1696
2012-06-15 1696 1700 1696 1700 30 1700
2012-06-18 1706 1726 1706 1726 70 1726
2012-06-19 1725 1725 1725 1725 10 1725
2012-06-20 1705 1746 1705 1746 130 1746
2012-06-21 1746 1754 1727 1749 300 1749
2012-06-22 1729 1729 1711 1719 110 1719
2012-06-25 1706 1706 1668 1668 160 1668
2012-06-26 1667 1667 1656 1667 50 1667
2012-06-27 1668 1668 1646 1659 240 1659
2012-06-28 1660 1660 1660 1660 10 1660
2012-06-29 1660 1696 1660 1696 220 1696
2012-07-02 1680 1706 1680 1706 410 1706
2012-07-03 1701 1726 1701 1711 120 1711
2012-07-04 1721 1754 1721 1754 70 1754
2012-07-05 1750 1750 1750 1750 50 1750
2012-07-06 1750 1750 1726 1726 70 1726
2012-07-09 1720 1740 1700 1700 550 1700
2012-07-10 1697 1705 1680 1705 300 1705
2012-07-11 1700 1700 1676 1676 80 1676
2012-07-12 1670 1675 1642 1642 160 1642
2012-07-13 1636 1656 1626 1656 280 1656
2012-07-17 1666 1675 1666 1675 90 1675
2012-07-18 1661 1661 1646 1646 90 1646
2012-07-19 1666 1675 1666 1675 60 1675
2012-07-20 1685 1685 1657 1657 130 1657
2012-07-23 1697 1697 1616 1616 280 1616
2012-07-24 1636 1636 1635 1635 40 1635
2012-07-25 1617 1636 1591 1606 450 1606
2012-07-26 1622 1622 1606 1606 20 1606
2012-07-27 1636 1666 1636 1666 90 1666
2012-07-30 1676 1716 1676 1696 160 1696
2012-07-31 1707 1713 1707 1710 200 1710
2012-08-01 1730 1742 1687 1691 250 1691
2012-08-02 1691 1716 1686 1716 200 1716
2012-08-03 1680 1680 1680 1680 70 1680
2012-08-06 1706 1756 1706 1750 220 1750
2012-08-07 1760 1760 1760 1760 20 1760
2012-08-08 1737 1776 1737 1770 260 1770
2012-08-09 1756 1806 1756 1806 850 1806
2012-08-10 1805 1816 1805 1806 210 1806
2012-08-13 1805 1805 1777 1780 1010 1780
2012-08-14 1776 1808 1776 1807 230 1807
2012-08-15 1796 1810 1767 1789 480 1789
2012-08-16 1761 1816 1755 1816 800 1816
2012-08-17 1816 1816 1767 1816 780 1816
2012-08-20 1816 1816 1816 1816 230 1816
2012-08-21 1777 1835 1777 1835 1840 1835
2012-08-22 1806 1806 1786 1786 130 1786
2012-08-23 1746 1799 1730 1799 870 1799
2012-08-24 1776 1776 1758 1758 70 1758
2012-08-27 1730 1756 1730 1750 1040 1750
2012-08-28 1721 1756 1721 1734 280 1734
2012-08-29 1721 1774 1721 1774 190 1774
2012-08-30 1734 1753 1706 1736 320 1736
2012-08-31 1701 1736 1701 1736 130 1736
2012-09-03 1700 1740 1700 1740 110 1740
2012-09-04 1721 1726 1700 1701 900 1701
2012-09-07 1724 1766 1724 1766 370 1766
2012-09-10 1766 1766 1766 1766 10 1766
2012-09-11 1766 1766 1766 1766 10 1766
2012-09-12 1758 1775 1758 1775 260 1775
2012-09-13 1737 1766 1737 1750 240 1750
2012-09-14 1783 1865 1783 1865 650 1865
2012-09-18 1825 1855 1825 1855 410 1855
2012-09-19 1855 1881 1854 1881 460 1881
2012-09-20 1881 1881 1841 1841 40 1841
2012-09-21 1840 1840 1840 1840 30 1840
2012-09-24 1840 1840 1820 1821 170 1821
2012-09-26 1816 1816 1797 1797 130 1797
2012-09-28 1824 1836 1824 1836 40 1836
2012-10-01 1814 1846 1798 1807 200 1807
2012-10-02 1800 1843 1800 1818 390 1818
2012-10-03 1821 1821 1820 1820 200 1820
2012-10-04 1800 1850 1800 1850 280 1850
2012-10-05 1845 1856 1845 1855 310 1855
2012-10-09 1810 1836 1810 1836 150 1836
2012-10-10 1850 1850 1803 1803 150 1803
2012-10-11 1796 1796 1716 1755 580 1755
2012-10-12 1785 1786 1705 1777 420 1777
2012-10-15 1781 1794 1781 1794 50 1794
2012-10-16 1776 1806 1776 1806 50 1806
2012-10-17 1816 1826 1815 1815 390 1815
2012-10-18 1832 1840 1811 1840 260 1840
2012-10-19 1840 1840 1818 1829 40 1829
2012-10-22 1806 1826 1801 1826 80 1826
2012-10-23 1836 1840 1836 1840 40 1840
2012-10-24 1835 1835 1816 1816 30 1816
2012-10-25 1815 1835 1815 1835 30 1835
2012-10-29 1806 1806 1806 1806 20 1806
2012-10-30 1806 1826 1802 1826 120 1826
2012-10-31 1808 1826 1806 1826 180 1826
2012-11-02 1836 1836 1819 1835 80 1835
2012-11-05 1825 1827 1825 1827 130 1827
2012-11-06 1822 1822 1822 1822 10 1822
2012-11-07 1836 1866 1836 1866 520 1866
2012-11-08 1846 1846 1846 1846 10 1846
2012-11-09 1859 1859 1796 1800 390 1800
2012-11-13 1781 1781 1750 1750 350 1750
2012-11-14 1771 1776 1771 1776 20 1776
2012-11-15 1756 1801 1756 1801 110 1801
2012-11-19 1806 1811 1791 1791 30 1791
2012-11-20 1811 1826 1811 1826 100 1826
2012-11-21 1826 1836 1816 1816 30 1816
2012-11-22 1837 1870 1837 1870 130 1870
2012-11-26 1879 1879 1837 1876 890 1876
2012-11-27 1846 1860 1846 1853 100 1853
2012-11-28 1853 1853 1853 1853 20 1853
2012-11-29 1880 1882 1880 1881 1240 1881
2012-11-30 1886 1900 1871 1871 340 1871
2012-12-03 1875 1899 1875 1876 110 1876
2012-12-04 1890 1898 1890 1898 310 1898
2012-12-05 1898 1900 1897 1900 210 1900
2012-12-06 1880 1899 1880 1899 100 1899
2012-12-07 1898 1910 1891 1901 510 1901
2012-12-10 1900 1910 1893 1893 760 1893
2012-12-11 1901 1961 1901 1957 600 1957
2012-12-12 1966 2001 1966 2001 1410 2001
2012-12-13 2000 2015 2000 2015 670 2015
2012-12-14 2001 2060 2000 2060 1510 2060
2012-12-17 2040 2040 1976 2001 500 2001
2012-12-18 2003 2019 1997 2000 720 2000
2012-12-19 2000 2025 1999 2025 1100 2025
2012-12-20 2035 2035 1985 2010 410 2010
2012-12-21 2025 2025 1996 2016 360 2016
2012-12-25 2004 2004 2002 2002 220 2002
2012-12-26 2015 2030 2007 2030 440 2030
2012-12-27 2030 2030 2018 2020 880 2020
2012-12-28 2030 2030 1906 1991 1120 1991


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。