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
2005-01-04 11550 11620 11500 11590 8190 11590
2005-01-05 11450 11530 11450 11510 6020 11510
2005-01-06 11460 11550 11440 11540 9320 11540
2005-01-07 11560 11580 11490 11530 4730 11530
2005-01-11 11530 11640 11530 11640 19390 11640
2005-01-12 11560 11620 11530 11550 4150 11550
2005-01-13 11520 11520 11440 11440 3550 11440
2005-01-14 11410 11550 11390 11550 12070 11550
2005-01-17 11550 11590 11550 11550 4150 11550
2005-01-18 11540 11570 11480 11480 2230 11480
2005-01-19 11560 11570 11470 11490 5140 11490
2005-01-20 11400 11400 11350 11360 29870 11360
2005-01-21 11300 11360 11290 11340 10040 11340
2005-01-24 11290 11390 11290 11340 9180 11340
2005-01-25 11350 11360 11290 11360 2990 11360
2005-01-26 11390 11440 11390 11430 4970 11430
2005-01-27 11460 11460 11400 11410 4750 11410
2005-01-28 11380 11400 11310 11380 11760 11380
2005-01-31 11350 11540 11330 11460 12140 11460
2005-02-01 11460 11470 11390 11440 3070 11440
2005-02-02 11480 11510 11460 11460 11110 11460
2005-02-03 11500 11500 11430 11460 2050 11460
2005-02-04 11450 11450 11350 11410 4370 11410
2005-02-07 11480 11600 11450 11550 13340 11550
2005-02-08 11590 11590 11530 11560 6080 11560
2005-02-09 11570 11600 11510 11550 8760 11550
2005-02-10 11520 11630 11490 11630 7880 11630
2005-02-14 11700 11740 11690 11730 20290 11730
2005-02-15 11690 11740 11690 11700 9240 11700
2005-02-16 11690 11750 11660 11680 13420 11680
2005-02-17 11630 11710 11630 11680 10530 11680
2005-02-18 11650 11740 11620 11720 28690 11720
2005-02-21 11740 11780 11710 11740 7590 11740
2005-02-22 11700 11730 11670 11670 19720 11670
2005-02-23 11560 11590 11530 11570 9570 11570
2005-02-24 11620 11630 11590 11610 3440 11610
2005-02-25 11640 11740 11640 11740 12100 11740
2005-02-28 11770 11830 11770 11830 10610 11830
2005-03-01 11840 11850 11790 11820 8190 11820
2005-03-02 11850 11900 11840 11870 27120 11870
2005-03-03 11870 11920 11870 11920 18140 11920
2005-03-04 11860 11950 11850 11950 9460 11950
2005-03-07 11970 12040 11970 12000 20840 12000
2005-03-08 11970 11990 11940 11950 5830 11950
2005-03-09 11940 12030 11930 12020 12440 12020
2005-03-10 11950 12030 11920 11950 16230 11950
2005-03-11 11950 12040 11950 12000 12040 12000
2005-03-14 12020 12020 11930 11930 13380 11930
2005-03-15 11980 11980 11860 11890 5100 11890
2005-03-16 11870 11950 11870 11950 5630 11950
2005-03-17 11860 11890 11830 11860 14990 11860
2005-03-18 11880 11970 11860 11930 9610 11930
2005-03-22 11960 11960 11910 11910 8150 11910
2005-03-23 11860 11860 11750 11800 19120 11800
2005-03-24 11780 11870 11780 11780 10970 11780
2005-03-25 11870 11870 11790 11820 5110 11820
2005-03-28 11620 11940 11620 11900 25110 11900
2005-03-29 11930 11930 11700 11710 72630 11710
2005-03-30 11690 11710 11650 11670 23150 11670
2005-03-31 11740 11790 11700 11790 11830 11790
2005-04-01 11720 11830 11680 11830 8140 11830
2005-04-04 11730 11810 11730 11810 7930 11810
2005-04-05 11850 11900 11830 11870 7370 11870
2005-04-06 11880 11950 11880 11950 10000 11950
2005-04-07 11970 11970 11860 11940 6670 11940
2005-04-08 11950 12020 11950 11990 18440 11990
2005-04-11 11940 11970 11870 11880 8020 11880
2005-04-12 11850 11890 11770 11770 10750 11770
2005-04-13 11820 11830 11720 11790 7490 11790
2005-04-14 11670 11710 11600 11690 29670 11690
2005-04-15 11590 11600 11470 11470 46800 11470
2005-04-18 11270 11320 11010 11010 62240 11010
2005-04-19 11140 11210 11100 11190 21520 11190
2005-04-20 11300 11310 11170 11170 27960 11170
2005-04-21 11070 11130 10900 11110 40970 11110
2005-04-22 11300 11300 11190 11190 11960 11190
2005-04-25 11160 11240 11140 11190 5250 11190
2005-04-26 11230 11230 11140 11150 8660 11150
2005-04-27 11100 11140 11100 11130 10000 11130
2005-04-28 11060 11100 11020 11100 19880 11100
2005-05-02 11060 11170 11050 11140 7300 11140
2005-05-06 11270 11300 11230 11290 8220 11290
2005-05-09 11330 11330 11250 11280 8990 11280
2005-05-10 11330 11330 11270 11270 4380 11270
2005-05-11 11160 11220 11160 11200 13180 11200
2005-05-12 11230 11250 11180 11210 4570 11210
2005-05-13 11130 11200 11130 11170 4410 11170
2005-05-16 11150 11160 11060 11070 10230 11070
2005-05-17 11130 11160 10910 10940 26130 10940
2005-05-18 11030 11030 10950 10970 17510 10970
2005-05-19 11080 11210 11070 11200 9110 11200
2005-05-20 11170 11220 11150 11150 9580 11150
2005-05-23 11150 11280 11150 11280 9150 11280
2005-05-24 11290 11290 11200 11260 6380 11260
2005-05-25 11220 11240 11110 11150 26110 11150
2005-05-26 11120 11170 11100 11170 7770 11170
2005-05-27 11240 11290 11210 11290 8420 11290
2005-05-30 11310 11410 11280 11390 34250 11390
2005-05-31 11380 11410 11330 11370 11300 11370
2005-06-01 11330 11430 11330 11430 1560 11430
2005-06-02 11440 11480 11390 11390 18090 11390
2005-06-03 11400 11430 11360 11400 4290 11400
2005-06-06 11380 11380 11300 11370 6350 11370
2005-06-07 11340 11340 11300 11300 1760 11300
2005-06-08 11330 11430 11330 11400 27370 11400
2005-06-09 11420 11420 11260 11290 8790 11290
2005-06-10 11370 11440 11320 11420 12880 11420
2005-06-13 11400 11480 11400 11450 5900 11450
2005-06-14 11480 11480 11410 11430 4100 11430
2005-06-15 11480 11520 11470 11500 38760 11500
2005-06-16 11540 11570 11500 11500 20200 11500
2005-06-17 11550 11630 11550 11630 14960 11630
2005-06-20 11630 11640 11580 11600 8640 11600
2005-06-21 11590 11630 11590 11620 10220 11620
2005-06-22 11580 11670 11560 11650 8890 11650
2005-06-23 11650 11700 11650 11700 9210 11700
2005-06-24 11610 11630 11600 11620 8480 11620
2005-06-27 11530 11550 11510 11550 10970 11550
2005-06-28 11520 11650 11520 11610 11800 11610
2005-06-29 11670 11710 11650 11670 17330 11670
2005-06-30 11650 11710 11650 11710 15260 11710
2005-07-01 11670 11780 11650 11730 15080 11730
2005-07-04 11740 11770 11700 11770 11290 11770
2005-07-05 11700 11720 11660 11660 38030 11660
2005-07-06 11680 11720 11670 11670 3590 11670
2005-07-07 11640 11670 11630 11640 4020 11640
2005-07-08 11570 11710 11570 11610 10350 11610
2005-07-11 11710 11770 11710 11730 37570 11730
2005-07-12 11780 11780 11720 11720 17500 11720
2005-07-13 11740 11760 11710 11730 10500 11730
2005-07-14 11750 11830 11750 11820 21560 11820
2005-07-15 11850 11860 11810 11820 23320 11820
2005-07-19 11830 11830 11780 11820 6410 11820
2005-07-20 11810 11860 11810 11840 11630 11840
2005-07-21 11860 11920 11840 11840 14840 11840
2005-07-22 11800 11800 11710 11740 40860 11740
2005-07-25 11790 11830 11760 11820 6740 11820
2005-07-26 11770 11800 11770 11780 16300 11780
2005-07-27 11810 11890 11790 11880 55190 11880
2005-07-28 11900 11930 11900 11900 21920 11900
2005-07-29 11940 11970 11870 11970 72100 11970
2005-08-01 11960 12020 11950 12010 32340 12010
2005-08-02 12020 12020 11970 11990 24720 11990
2005-08-03 12000 12050 11990 12000 38530 12000
2005-08-04 11970 11970 11870 11930 15710 11930
2005-08-05 11870 11900 11780 11790 13650 11790
2005-08-08 11700 11840 11660 11840 66480 11840
2005-08-09 11810 12000 11810 11940 13730 11940
2005-08-10 12050 12200 12030 12190 196800 12190
2005-08-11 12230 12340 12210 12300 95720 12300
2005-08-12 12310 12370 12270 12320 38000 12320
2005-08-15 12300 12360 12280 12310 27560 12310
2005-08-16 12390 12390 12320 12370 100950 12370
2005-08-17 12300 12410 12300 12340 130580 12340
2005-08-18 12390 12400 12340 12340 55450 12340
2005-08-19 12340 12340 12270 12310 81350 12310
2005-08-22 12360 12520 12360 12520 30930 12520
2005-08-23 12520 12650 12520 12530 27560 12530
2005-08-24 12460 12550 12450 12540 12090 12540
2005-08-25 12520 12520 12450 12490 22780 12490
2005-08-26 12690 12690 12440 12510 31200 12510
2005-08-29 12400 12420 12340 12370 32510 12370
2005-08-30 12440 12520 12440 12520 10570 12520
2005-08-31 12490 12500 12460 12480 12980 12480
2005-09-01 12550 12630 12550 12580 17550 12580
2005-09-02 12620 12640 12600 12630 10670 12630
2005-09-05 12650 12720 12640 12710 21910 12710
2005-09-06 12730 12790 12630 12650 33710 12650
2005-09-07 12720 12750 12640 12670 13870 12670
2005-09-08 12710 12710 12560 12600 15920 12600
2005-09-09 12620 12770 12600 12770 30210 12770
2005-09-12 12970 12990 12880 12930 24960 12930
2005-09-13 12960 12990 12910 12960 18840 12960
2005-09-14 12920 12930 12900 12920 6790 12920
2005-09-15 12900 13040 12900 13040 12900 13040
2005-09-16 13050 13060 12950 13000 13310 13000
2005-09-20 13080 13240 13080 13230 17600 13230
2005-09-21 13270 13290 13190 13260 18280 13260
2005-09-22 13200 13230 13160 13230 10610 13230
2005-09-26 13300 13440 13300 13430 24500 13430
2005-09-27 13460 13470 13390 13410 12720 13410
2005-09-28 13400 13600 13400 13570 34890 13570
2005-09-29 13660 13720 13570 13720 42590 13720
2005-09-30 13800 13800 13670 13670 24080 13670
2005-10-03 13720 13740 13590 13690 27990 13690
2005-10-04 13800 13860 13710 13840 27320 13840
2005-10-05 13880 13880 13770 13770 21020 13770
2005-10-06 13670 13670 13400 13400 49860 13400
2005-10-07 13300 13450 13300 13350 26140 13350
2005-10-11 13390 13650 13330 13650 23210 13650
2005-10-12 13650 13800 13580 13580 26040 13580
2005-10-13 13490 13580 13390 13570 23180 13570
2005-10-14 13520 13630 13480 13520 18510 13520
2005-10-17 13620 13620 13450 13470 21420 13470
2005-10-18 13480 13530 13430 13460 11670 13460
2005-10-19 13400 13400 13190 13290 37940 13290
2005-10-20 13330 13370 13290 13320 18070 13320
2005-10-21 13220 13350 13090 13330 29780 13330
2005-10-24 13350 13350 13200 13210 9800 13210
2005-10-25 13360 13440 13330 13390 22350 13390
2005-10-26 13360 13500 13360 13500 8480 13500
2005-10-27 13520 13600 13500 13550 17250 13550
2005-10-28 13470 13470 13390 13430 19400 13430
2005-10-31 13600 13730 13540 13730 37200 13730
2005-11-01 13790 13970 13780 13960 25840 13960
2005-11-02 13990 14030 13910 13960 19950 13960
2005-11-04 14160 14190 14080 14150 24520 14150
2005-11-07 14160 14180 14080 14160 14350 14160
2005-11-08 14190 14190 14110 14130 11670 14130
2005-11-09 14080 14250 14060 14180 17420 14180
2005-11-10 14160 14230 14110 14160 9470 14160
2005-11-11 14280 14320 14240 14300 58590 14300
2005-11-14 14340 14340 14220 14220 15880 14220
2005-11-15 14170 14240 14150 14210 32930 14210
2005-11-16 14150 14290 14140 14290 7680 14290
2005-11-17 14330 14570 14280 14560 31550 14560
2005-11-18 14720 14770 14670 14770 32180 14770
2005-11-21 14900 14920 14720 14820 54150 14820
2005-11-22 14880 14880 14780 14800 16560 14800
2005-11-24 14950 14980 14840 14840 18370 14840
2005-11-25 14800 14890 14730 14890 19050 14890
2005-11-28 14920 15090 14920 15090 48090 15090
2005-11-29 15030 15100 14990 15020 35350 15020
2005-11-30 15080 15120 15000 15010 19570 15010
2005-12-01 15040 15250 14990 15240 33980 15240
2005-12-02 15440 15510 15360 15500 32190 15500
2005-12-05 15510 15700 15500 15700 22430 15700
2005-12-06 15660 15700 15560 15560 38510 15560
2005-12-07 15700 15700 15600 15620 14240 15620
2005-12-08 15630 15640 15320 15340 49980 15340
2005-12-09 15390 15570 15280 15570 52650 15570
2005-12-12 15740 15890 15690 15890 36920 15890
2005-12-13 15910 15920 15800 15920 18900 15920
2005-12-14 15960 16020 15570 15620 72490 15620
2005-12-15 15520 15590 15350 15350 49240 15350
2005-12-16 15280 15490 15220 15300 37960 15300
2005-12-19 15400 15560 15320 15550 22250 15550
2005-12-20 15550 15770 15490 15720 26520 15720
2005-12-21 15840 16130 15780 16090 50510 16090
2005-12-22 16080 16100 15860 16070 41520 16070
2005-12-26 16170 16250 16160 16250 44170 16250
2005-12-27 16190 16200 16110 16130 32000 16130
2005-12-28 16110 16370 16060 16360 24250 16360
2005-12-29 16390 16590 16390 16490 35190 16490
2005-12-30 16580 16580 16200 16200 34060 16200


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。