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
2003-01-06 8770 8780 8720 8770 51180 8770
2003-01-07 8830 8860 8630 8630 68670 8630
2003-01-08 8600 8620 8520 8520 17560 8520
2003-01-09 8490 8540 8430 8540 11300 8540
2003-01-10 8600 8600 8400 8480 57220 8480
2003-01-14 8470 8590 8470 8570 27440 8570
2003-01-15 8590 8630 8500 8620 15800 8620
2003-01-16 8590 8640 8570 8610 17130 8610
2003-01-17 8570 8760 8570 8710 58860 8710
2003-01-20 8620 8670 8510 8530 26990 8530
2003-01-21 8530 8790 8530 8750 63930 8750
2003-01-22 8680 8740 8600 8620 35690 8620
2003-01-23 8620 8830 8600 8820 69210 8820
2003-01-24 8800 8840 8720 8760 36270 8760
2003-01-27 8650 8710 8620 8640 33630 8640
2003-01-28 8560 8610 8540 8570 17250 8570
2003-01-29 8560 8560 8340 8350 125700 8350
2003-01-30 8380 8430 8340 8340 46680 8340
2003-01-31 8300 8370 8280 8360 21500 8360
2003-02-03 8300 8530 8270 8520 21280 8520
2003-02-04 8550 8600 8490 8490 21380 8490
2003-02-05 8420 8590 8420 8590 29910 8590
2003-02-06 8570 8620 8480 8510 30130 8510
2003-02-07 8470 8540 8450 8510 23640 8510
2003-02-10 8430 8520 8430 8520 14080 8520
2003-02-12 8550 8710 8540 8690 72230 8690
2003-02-13 8610 8700 8580 8630 24920 8630
2003-02-14 8600 8790 8600 8730 50150 8730
2003-02-17 8760 8850 8760 8790 89180 8790
2003-02-18 8780 8810 8700 8740 46860 8740
2003-02-19 8800 8800 8650 8650 25190 8650
2003-02-20 8620 8680 8600 8680 14460 8680
2003-02-21 8650 8700 8540 8550 8370 8550
2003-02-24 8590 8630 8540 8620 4240 8620
2003-02-25 8500 8520 8360 8400 31520 8400
2003-02-26 8400 8460 8370 8410 13370 8410
2003-02-27 8380 8410 8310 8400 35360 8400
2003-02-28 8470 8480 8370 8410 9100 8410
2003-03-03 8400 8550 8400 8540 73780 8540
2003-03-04 8460 8530 8450 8490 54220 8490
2003-03-05 8450 8520 8420 8510 53340 8510
2003-03-06 8460 8540 8390 8390 9260 8390
2003-03-07 8340 8380 8150 8150 84260 8150
2003-03-10 8110 8140 8020 8080 54010 8080
2003-03-11 7990 8090 7860 7860 49170 7860
2003-03-12 7950 8020 7920 7980 12260 7980
2003-03-13 8000 8030 7910 7910 6360 7910
2003-03-14 8100 8100 8010 8040 8570 8040
2003-03-17 8060 8060 7860 7860 13220 7860
2003-03-18 8100 8110 7990 8010 29280 8010
2003-03-19 8020 8120 7860 8120 46000 8120
2003-03-20 8150 8310 8150 8270 78790 8270
2003-03-24 8440 8480 8400 8470 53130 8470
2003-03-25 8320 8400 8260 8280 30140 8280
2003-03-26 8330 8460 8330 8450 17730 8450
2003-03-27 8400 8450 8400 8430 10900 8430
2003-03-28 8370 8420 8320 8360 15180 8360
2003-03-31 8320 8320 8000 8020 31820 8020
2003-04-01 7920 8090 7920 8070 43940 8070
2003-04-02 8100 8140 7990 8140 15470 8140
2003-04-03 8230 8260 8050 8050 13750 8050
2003-04-04 8030 8180 8020 8180 9040 8180
2003-04-07 8200 8350 8150 8330 35450 8330
2003-04-08 8150 8250 8150 8170 9700 8170
2003-04-09 8130 8210 8100 8130 14940 8130
2003-04-10 8100 8100 8020 8030 7240 8030
2003-04-11 8020 8050 7880 7930 37750 7930
2003-04-14 7910 7960 7770 7810 29520 7810
2003-04-15 7890 7960 7860 7910 11190 7910
2003-04-16 8020 8020 7920 7970 11010 7970
2003-04-17 7890 7920 7870 7890 8690 7890
2003-04-18 7970 8000 7930 7960 8710 7960
2003-04-21 7930 8050 7930 8050 15850 8050
2003-04-22 8030 8030 7810 7850 14670 7850
2003-04-23 7930 7960 7820 7880 5780 7880
2003-04-24 7900 7990 7880 7900 5910 7900
2003-04-25 7840 7840 7710 7750 38160 7750
2003-04-28 7730 7740 7670 7680 13240 7680
2003-04-30 7830 7880 7770 7880 22280 7880
2003-05-01 7870 7960 7790 7880 23700 7880
2003-05-02 7880 7970 7850 7970 33110 7970
2003-05-06 8060 8180 8060 8150 56700 8150
2003-05-07 8170 8210 8110 8110 29250 8110
2003-05-08 8090 8130 8080 8090 15600 8090
2003-05-09 8060 8200 8060 8170 37890 8170
2003-05-12 8230 8280 8210 8260 54950 8260
2003-05-13 8300 8390 8250 8250 22290 8250
2003-05-14 8230 8330 8230 8290 14710 8290
2003-05-15 8260 8260 8140 8160 12210 8160
2003-05-16 8160 8210 8140 8190 7160 8190
2003-05-19 8130 8150 8040 8100 15210 8100
2003-05-20 8050 8150 8020 8140 24600 8140
2003-05-21 8100 8170 8040 8080 18370 8080
2003-05-22 8040 8130 8040 8130 18980 8130
2003-05-23 8170 8280 8170 8280 11710 8280
2003-05-26 8240 8330 8240 8290 9260 8290
2003-05-27 8250 8260 8180 8210 4520 8210
2003-05-28 8310 8350 8280 8300 33600 8300
2003-05-29 8330 8450 8320 8430 36000 8430
2003-05-30 8400 8530 8400 8480 39410 8480
2003-06-02 8570 8670 8570 8620 52620 8620
2003-06-03 8620 8670 8560 8640 15520 8640
2003-06-04 8640 8740 8630 8680 37720 8680
2003-06-05 8750 8750 8680 8720 23700 8720
2003-06-06 8700 8880 8690 8870 65570 8870
2003-06-09 8850 8940 8800 8880 39850 8880
2003-06-10 8780 8870 8760 8850 27100 8850
2003-06-11 8900 9080 8900 8940 93240 8940
2003-06-12 9090 9090 8970 8970 33970 8970
2003-06-13 8900 9080 8900 9060 67520 9060
2003-06-16 8970 8980 8880 8890 42340 8890
2003-06-17 9090 9130 9050 9120 45450 9120
2003-06-18 9150 9250 9140 9160 116510 9160
2003-06-19 9170 9220 9070 9220 81920 9220
2003-06-20 9100 9200 9100 9190 20890 9190
2003-06-23 9200 9240 9150 9210 40970 9210
2003-06-24 9090 9150 8960 8980 99730 8980
2003-06-25 9000 9040 8990 9010 21930 9010
2003-06-26 9000 9010 8910 8990 86840 8990
2003-06-27 9080 9190 9080 9160 265900 9160
2003-06-30 9140 9200 9140 9160 28170 9160
2003-07-01 9120 9360 9120 9360 266020 9360
2003-07-02 9400 9670 9400 9670 157210 9670
2003-07-03 9800 9950 9560 9620 81050 9620
2003-07-04 9540 9710 9540 9630 24360 9630
2003-07-07 9630 9850 9610 9820 26910 9820
2003-07-08 10010 10030 9860 9860 55530 9860
2003-07-09 9940 10020 9850 10020 43880 10020
2003-07-10 9990 10090 9930 9980 30960 9980
2003-07-11 9850 9850 9610 9630 72310 9630
2003-07-14 9730 9810 9690 9790 18160 9790
2003-07-15 9900 9910 9760 9780 13530 9780
2003-07-16 9820 9840 9660 9730 7500 9730
2003-07-17 9670 9670 9520 9550 30920 9550
2003-07-18 9450 9590 9450 9540 15700 9540
2003-07-22 9550 9550 9420 9510 8260 9510
2003-07-23 9610 9640 9580 9640 21620 9640
2003-07-24 9680 9730 9600 9600 6830 9600
2003-07-25 9640 9710 9580 9680 6560 9680
2003-07-28 9800 9870 9770 9870 7920 9870
2003-07-29 9910 9950 9840 9860 9160 9860
2003-07-30 9850 9850 9630 9640 10860 9640
2003-07-31 9650 9660 9520 9570 13540 9570
2003-08-01 9720 9720 9550 9610 14170 9610
2003-08-04 9540 9540 9460 9460 16560 9460
2003-08-05 9450 9450 9320 9430 14410 9430
2003-08-06 9300 9390 9290 9360 11460 9360
2003-08-07 9300 9340 9250 9310 20600 9310
2003-08-08 9340 9390 9280 9320 3850 9320
2003-08-11 9330 9510 9330 9500 7910 9500
2003-08-12 9550 9630 9530 9580 30260 9580
2003-08-13 9680 9770 9670 9740 24170 9740
2003-08-14 9760 9930 9690 9920 25010 9920
2003-08-15 9990 10060 9870 9890 80440 9890
2003-08-18 9960 10060 9960 10060 61510 10060
2003-08-19 10130 10250 10130 10230 151380 10230
2003-08-20 10250 10350 10180 10310 35380 10310
2003-08-21 10240 10390 10210 10370 20760 10370
2003-08-22 10400 10400 10270 10290 15820 10290
2003-08-25 10290 10350 10220 10290 7870 10290
2003-08-26 10200 10380 10180 10360 10730 10360
2003-08-27 10390 10440 10290 10290 23480 10290
2003-08-28 10300 10350 10210 10260 5730 10260
2003-08-29 10330 10360 10280 10330 8240 10330
2003-09-01 10380 10670 10380 10650 53950 10650
2003-09-02 10670 10770 10620 10750 30510 10750
2003-09-03 10800 10820 10610 10690 28040 10690
2003-09-04 10740 10790 10660 10660 9430 10660
2003-09-05 10700 10730 10610 10670 11750 10670
2003-09-08 10550 10720 10550 10700 7490 10700
2003-09-09 10820 10940 10730 10940 92880 10940
2003-09-10 10900 10950 10850 10860 25400 10860
2003-09-11 10670 10750 10550 10580 32800 10580
2003-09-12 10590 10780 10590 10720 17360 10720
2003-09-16 10840 10930 10780 10920 34300 10920
2003-09-17 11120 11130 10980 11000 128100 11000
2003-09-18 10900 11100 10890 11100 10600 11100
2003-09-19 11150 11170 10960 10970 32120 10970
2003-09-22 10870 10870 10420 10490 43030 10490
2003-09-24 10600 10670 10390 10510 122200 10510
2003-09-25 10350 10400 10270 10310 70180 10310
2003-09-26 10280 10410 10220 10360 19020 10360
2003-09-29 10350 10350 10190 10200 18920 10200
2003-09-30 10330 10470 10290 10300 40020 10300
2003-10-01 10280 10410 10200 10410 28410 10410
2003-10-02 10540 10720 10480 10720 54770 10720
2003-10-03 10690 10770 10630 10750 16110 10750
2003-10-06 10870 10940 10760 10810 15420 10810
2003-10-07 10790 10900 10740 10900 6690 10900
2003-10-08 10750 10830 10520 10540 20680 10540
2003-10-09 10520 10640 10520 10570 4600 10570
2003-10-10 10550 10870 10550 10830 28500 10830
2003-10-14 10900 11060 10890 11020 31900 11020
2003-10-15 11050 11050 10890 10900 29890 10900
2003-10-16 10890 11070 10870 11070 23300 11070
2003-10-17 11110 11150 11010 11030 20100 11030
2003-10-20 11000 11250 10920 11170 28320 11170
2003-10-21 11210 11300 11050 11110 14110 11110
2003-10-22 11070 11070 10890 10910 13960 10910
2003-10-23 10770 10770 10300 10310 96910 10310
2003-10-24 10450 10520 10230 10410 39060 10410
2003-10-27 10320 10520 10320 10460 20730 10460
2003-10-28 10490 10630 10490 10530 8990 10530
2003-10-29 10800 10840 10700 10760 14570 10760
2003-10-30 10690 10800 10680 10690 4540 10690
2003-10-31 10730 10810 10540 10630 12010 10630
2003-11-04 10850 10910 10820 10880 19610 10880
2003-11-05 10790 10870 10700 10870 7110 10870
2003-11-06 10820 10820 10530 10560 10970 10560
2003-11-07 10660 10670 10500 10640 13490 10640
2003-11-10 10640 10640 10520 10570 8000 10570
2003-11-11 10490 10490 10160 10250 32310 10250
2003-11-12 10310 10370 10200 10280 18000 10280
2003-11-13 10450 10450 10320 10370 11530 10370
2003-11-14 10680 10680 10200 10230 15990 10230
2003-11-17 10000 10020 9780 9780 125090 9780
2003-11-18 9840 9940 9730 9910 33720 9910
2003-11-19 9710 9790 9650 9650 30580 9650
2003-11-20 9790 9900 9700 9890 9530 9890
2003-11-21 9760 9910 9760 9880 7600 9880
2003-11-25 10030 10090 10000 10040 12290 10040
2003-11-26 10050 10200 10050 10160 10460 10160
2003-11-27 10190 10210 10130 10200 10040 10200
2003-11-28 10220 10220 10090 10170 7010 10170
2003-12-01 9950 10480 9950 10440 24900 10440
2003-12-02 10500 10590 10400 10440 15240 10440
2003-12-03 10370 10520 10370 10380 7000 10380
2003-12-04 10380 10480 10370 10440 9090 10440
2003-12-05 10460 10490 10360 10400 6370 10400
2003-12-08 10300 10320 10070 10100 18780 10100
2003-12-09 10190 10200 10060 10180 5720 10180
2003-12-10 10080 10080 9910 9990 19540 9990
2003-12-11 9990 10140 9960 10140 8420 10140
2003-12-12 10300 10300 10140 10180 5230 10180
2003-12-15 10380 10520 10380 10460 18620 10460
2003-12-16 10210 10330 10180 10310 4620 10310
2003-12-17 10370 10370 10100 10130 6310 10130
2003-12-18 10140 10200 10120 10120 1720 10120
2003-12-19 10270 10330 10260 10320 55370 10320
2003-12-22 10250 10410 10250 10370 7040 10370
2003-12-24 10450 10450 10350 10380 19290 10380
2003-12-25 10360 10410 10360 10410 4930 10410
2003-12-26 10380 10490 10380 10470 2720 10470
2003-12-29 10460 10600 10460 10500 22090 10500
2003-12-30 10630 10770 10630 10740 21110 10740


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。