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 10630 10740 10630 10690 98240 10690
2010-01-05 10820 10840 10700 10750 186420 10750
2010-01-06 10760 10820 10710 10770 97780 10770
2010-01-07 10780 10830 10690 10730 69990 10730
2010-01-08 10810 10870 10720 10860 214100 10860
2010-01-12 10800 10960 10800 10960 107430 10960
2010-01-13 10840 10900 10760 10760 113860 10760
2010-01-14 10860 10960 10830 10940 81070 10940
2010-01-15 10970 11020 10920 11020 98580 11020
2010-01-18 10910 10930 10820 10910 129360 10910
2010-01-19 10900 10920 10800 10830 77410 10830
2010-01-20 10920 10920 10760 10760 114880 10760
2010-01-21 10730 10940 10700 10890 198060 10890
2010-01-22 10690 10720 10570 10630 187130 10630
2010-01-25 10470 10610 10450 10570 197150 10570
2010-01-26 10560 10610 10370 10380 162590 10380
2010-01-27 10400 10420 10300 10330 193670 10330
2010-01-28 10380 10520 10350 10460 110640 10460
2010-01-29 10320 10370 10220 10220 254990 10220
2010-02-01 10260 10270 10180 10240 69120 10240
2010-02-02 10380 10450 10350 10410 80440 10410
2010-02-03 10470 10480 10400 10470 156800 10470
2010-02-04 10490 10490 10340 10410 59300 10410
2010-02-05 10120 10160 10080 10120 281310 10120
2010-02-08 10030 10100 9990 10010 174880 10010
2010-02-09 9950 10000 9920 9990 90540 9990
2010-02-10 10080 10100 10010 10040 102000 10040
2010-02-12 10130 10150 10060 10150 57020 10150
2010-02-15 10150 10160 10050 10050 53870 10050
2010-02-16 10080 10110 10070 10090 37070 10090
2010-02-17 10220 10360 10200 10340 184890 10340
2010-02-18 10380 10390 10330 10380 80980 10380
2010-02-19 10400 10400 10170 10200 79210 10200
2010-02-22 10370 10490 10370 10420 182550 10420
2010-02-23 10380 10420 10330 10410 54110 10410
2010-02-24 10260 10290 10180 10230 237300 10230
2010-02-25 10280 10320 10140 10140 115550 10140
2010-02-26 10170 10220 10140 10170 84660 10170
2010-03-01 10200 10270 10170 10230 62590 10230
2010-03-02 10250 10290 10200 10280 155630 10280
2010-03-03 10240 10320 10240 10300 95860 10300
2010-03-04 10300 10310 10190 10210 138780 10210
2010-03-05 10310 10430 10310 10430 120950 10430
2010-03-08 10590 10650 10560 10630 244990 10630
2010-03-09 10600 10650 10590 10610 147270 10610
2010-03-10 10640 10640 10600 10630 78430 10630
2010-03-11 10650 10730 10640 10730 158990 10730
2010-03-12 10760 10830 10750 10780 209240 10780
2010-03-15 10850 10860 10760 10780 61680 10780
2010-03-16 10770 10830 10760 10790 185260 10790
2010-03-17 10840 10910 10810 10900 302550 10900
2010-03-18 10880 10900 10790 10800 57970 10800
2010-03-19 10850 10880 10830 10870 115500 10870
2010-03-23 10850 10870 10810 10820 51880 10820
2010-03-24 10890 10940 10820 10850 71430 10850
2010-03-25 10910 10920 10860 10880 44960 10880
2010-03-26 10940 11060 10940 11040 166140 11040
2010-03-29 11030 11140 11010 11140 144590 11140
2010-03-30 11140 11240 11130 11240 94250 11240
2010-03-31 11250 11270 11200 11200 57880 11200
2010-04-01 11270 11400 11240 11340 213570 11340
2010-04-02 11440 11450 11370 11440 211320 11440
2010-04-05 11490 11510 11440 11480 84830 11480
2010-04-06 11490 11490 11350 11410 85160 11410
2010-04-07 11410 11490 11400 11400 96540 11400
2010-04-08 11310 11370 11280 11300 115740 11300
2010-04-09 11340 11340 11270 11340 39190 11340
2010-04-12 11410 11480 11370 11390 225900 11390
2010-04-13 11340 11350 11220 11280 83710 11280
2010-04-14 11360 11400 11290 11330 138390 11330
2010-04-15 11430 11450 11380 11400 137670 11400
2010-04-16 11370 11370 11210 11220 83370 11220
2010-04-19 11070 11090 11000 11020 146290 11020
2010-04-20 11090 11130 11020 11030 74130 11030
2010-04-21 11160 11230 11150 11230 53350 11230
2010-04-22 11110 11110 10980 11060 147130 11060
2010-04-23 11050 11090 10990 11080 74950 11080
2010-04-26 11180 11290 11170 11290 123130 11290
2010-04-27 11250 11340 11240 11340 105930 11340
2010-04-28 11040 11100 11000 11070 232950 11070
2010-04-30 11200 11210 11160 11170 160800 11170
2010-05-06 10850 10860 10800 10820 281490 10820
2010-05-07 10350 10560 10330 10560 472730 10560
2010-05-10 10550 10690 10510 10690 138770 10690
2010-05-11 10790 10790 10530 10550 134910 10550
2010-05-12 10590 10630 10470 10490 140640 10490
2010-05-13 10680 10770 10660 10770 134910 10770
2010-05-14 10580 10680 10510 10590 130990 10590
2010-05-17 10430 10450 10280 10380 246020 10380
2010-05-18 10450 10450 10320 10360 67200 10360
2010-05-19 10210 10310 10160 10260 131460 10260
2010-05-20 10230 10280 10120 10170 126490 10170
2010-05-21 9850 9940 9820 9870 438520 9870
2010-05-24 9880 9910 9810 9870 94600 9870
2010-05-25 9750 9760 9540 9570 170340 9570
2010-05-26 9690 9740 9590 9600 154600 9600
2010-05-27 9520 9760 9510 9760 123400 9760
2010-05-28 9910 9930 9810 9920 110100 9920
2010-05-31 9870 9950 9850 9870 56810 9870
2010-06-01 9840 9850 9780 9850 181110 9850
2010-06-02 9750 9880 9670 9710 288550 9710
2010-06-03 9890 10060 9890 10060 155010 10060
2010-06-04 10010 10080 9980 10050 79870 10050
2010-06-07 9730 9750 9610 9640 206800 9640
2010-06-08 9560 9690 9540 9650 167060 9650
2010-06-09 9580 9600 9480 9580 157180 9580
2010-06-10 9600 9650 9550 9630 57280 9630
2010-06-11 9820 9880 9790 9830 116800 9830
2010-06-14 9940 10000 9940 10000 67670 10000
2010-06-15 9950 10030 9940 9960 162970 9960
2010-06-16 10150 10220 10140 10210 299230 10210
2010-06-17 10130 10170 10100 10120 94120 10120
2010-06-18 10140 10150 10080 10100 55510 10100
2010-06-21 10220 10370 10220 10350 109520 10350
2010-06-22 10250 10300 10220 10220 163330 10220
2010-06-23 10090 10090 10020 10020 90480 10020
2010-06-24 10010 10120 10000 10020 53900 10020
2010-06-25 9900 9910 9810 9860 130390 9860
2010-06-28 9880 9890 9790 9810 48830 9810
2010-06-29 9830 9870 9660 9680 51770 9680
2010-06-30 9500 9530 9460 9480 113920 9480
2010-07-01 9400 9410 9260 9290 235730 9290
2010-07-02 9340 9360 9260 9340 92390 9340
2010-07-05 9340 9400 9330 9390 48220 9390
2010-07-06 9270 9480 9200 9470 80260 9470
2010-07-07 9320 9320 9220 9290 92930 9290
2010-07-08 9510 9540 9490 9530 179130 9530
2010-07-09 9560 9610 9510 9570 138460 9570
2010-07-12 9530 9640 9530 9540 36580 9540
2010-07-13 9600 9620 9500 9520 47520 9520
2010-07-14 9730 9800 9730 9790 160690 9790
2010-07-15 9700 9730 9670 9670 80180 9670
2010-07-16 9610 9640 9390 9420 109480 9420
2010-07-20 9240 9380 9240 9290 120660 9290
2010-07-21 9400 9400 9230 9260 62890 9260
2010-07-22 9230 9260 9170 9200 85290 9200
2010-07-23 9430 9470 9370 9450 62470 9450
2010-07-26 9510 9560 9480 9480 90740 9480
2010-07-27 9510 9530 9480 9490 30000 9490
2010-07-28 9620 9760 9620 9730 139770 9730
2010-07-29 9640 9740 9640 9700 57040 9700
2010-07-30 9650 9650 9500 9520 56540 9520
2010-08-02 9570 9670 9550 9550 54250 9550
2010-08-03 9740 9750 9620 9660 77520 9660
2010-08-04 9600 9620 9470 9500 60130 9500
2010-08-05 9650 9680 9570 9620 69070 9620
2010-08-06 9560 9660 9540 9660 36970 9660
2010-08-09 9520 9570 9510 9550 58980 9550
2010-08-10 9610 9660 9500 9550 66730 9550
2010-08-11 9430 9450 9280 9290 133320 9290
2010-08-12 9120 9210 9050 9190 198530 9190
2010-08-13 9210 9270 9150 9270 76770 9270
2010-08-16 9130 9210 9090 9170 82810 9170
2010-08-17 9080 9180 9080 9170 85060 9170
2010-08-18 9240 9270 9160 9250 156680 9250
2010-08-19 9250 9380 9230 9360 76360 9360
2010-08-20 9210 9280 9160 9160 149010 9160
2010-08-23 9140 9170 9090 9100 46020 9100
2010-08-24 9020 9070 8970 8970 147360 8970
2010-08-25 8890 8950 8800 8830 228100 8830
2010-08-26 8900 8910 8830 8890 65260 8890
2010-08-27 8800 9020 8800 8990 74770 8990
2010-08-30 9160 9280 9120 9120 152540 9120
2010-08-31 9000 9010 8800 8810 151110 8810
2010-09-01 8840 8930 8800 8930 104710 8930
2010-09-02 9090 9090 8960 9030 110930 9030
2010-09-03 9110 9140 9050 9100 69390 9100
2010-09-06 9200 9310 9170 9300 164770 9300
2010-09-07 9230 9310 9210 9210 81130 9210
2010-09-08 9080 9110 8990 9020 107740 9020
2010-09-09 9130 9140 9070 9080 48240 9080
2010-09-10 9150 9300 9130 9220 183650 9220
2010-09-13 9340 9400 9310 9310 100320 9310
2010-09-14 9310 9330 9260 9300 56890 9300
2010-09-15 9240 9580 9210 9510 283310 9510
2010-09-16 9620 9630 9490 9490 84960 9490
2010-09-17 9600 9650 9560 9640 117700 9640
2010-09-21 9700 9700 9580 9580 58630 9580
2010-09-22 9560 9620 9540 9570 58680 9570
2010-09-24 9430 9610 9420 9460 326330 9460
2010-09-27 9570 9620 9540 9610 80100 9610
2010-09-28 9580 9610 9530 9540 30920 9540
2010-09-29 9590 9660 9570 9640 86020 9640
2010-09-30 9610 9640 9430 9440 123940 9440
2010-10-01 9520 9530 9420 9430 95920 9430
2010-10-04 9470 9570 9410 9410 109720 9410
2010-10-05 9400 9600 9390 9570 323670 9570
2010-10-06 9640 9760 9630 9750 180470 9750
2010-10-07 9700 9780 9700 9750 107150 9750
2010-10-08 9710 9740 9650 9660 65210 9660
2010-10-12 9700 9710 9450 9470 134880 9470
2010-10-13 9530 9570 9460 9470 81180 9470
2010-10-14 9560 9680 9540 9630 92910 9630
2010-10-15 9600 9610 9540 9570 56700 9570
2010-10-18 9580 9630 9530 9550 49310 9550
2010-10-19 9560 9630 9550 9580 33510 9580
2010-10-20 9460 9470 9370 9440 177320 9440
2010-10-21 9500 9540 9390 9420 146540 9420
2010-10-22 9460 9510 9460 9480 48770 9480
2010-10-25 9500 9520 9450 9470 48280 9470
2010-10-26 9460 9520 9420 9420 88100 9420
2010-10-27 9480 9520 9400 9460 64620 9460
2010-10-28 9430 9470 9410 9420 304670 9420
2010-10-29 9390 9400 9230 9250 113490 9250
2010-11-01 9230 9330 9190 9200 158600 9200
2010-11-02 9200 9230 9180 9220 34010 9220
2010-11-04 9350 9440 9350 9430 89970 9430
2010-11-05 9570 9740 9570 9700 189590 9700
2010-11-08 9750 9800 9740 9790 83190 9790
2010-11-09 9720 9780 9710 9740 66260 9740
2010-11-10 9810 9900 9800 9870 212290 9870
2010-11-11 9940 9950 9900 9930 267440 9930
2010-11-12 9860 9910 9780 9780 88040 9780
2010-11-15 9870 9900 9820 9890 80760 9890
2010-11-16 9950 9980 9830 9830 116990 9830
2010-11-17 9780 9890 9760 9880 155730 9880
2010-11-18 9880 10070 9860 10060 215640 10060
2010-11-19 10180 10200 10080 10090 141410 10090
2010-11-22 10200 10220 10150 10170 104110 10170
2010-11-24 9980 10130 9970 10120 201090 10120
2010-11-25 10170 10180 10100 10140 77810 10140
2010-11-26 10150 10200 10100 10100 42770 10100
2010-11-29 10130 10210 10110 10180 87020 10180
2010-11-30 10140 10160 10000 10000 174360 10000
2010-12-01 10000 10070 9980 10070 61940 10070
2010-12-02 10240 10260 10210 10240 129480 10240
2010-12-03 10310 10320 10220 10260 116230 10260
2010-12-06 10240 10250 10210 10240 50360 10240
2010-12-07 10240 10240 10160 10200 47220 10200
2010-12-08 10270 10330 10250 10300 338370 10300
2010-12-09 10340 10360 10310 10350 144460 10350
2010-12-10 10320 10390 10260 10270 158050 10270
2010-12-13 10280 10360 10260 10360 89310 10360
2010-12-14 10340 10380 10330 10380 73560 10380
2010-12-15 10390 10400 10350 10380 71320 10380
2010-12-16 10380 10420 10350 10360 140500 10360
2010-12-17 10380 10390 10350 10370 37630 10370
2010-12-20 10360 10370 10250 10290 193650 10290
2010-12-21 10350 10440 10330 10430 115640 10430
2010-12-22 10430 10460 10390 10390 79780 10390
2010-12-24 10340 10360 10330 10360 331110 10360
2010-12-27 10380 10440 10370 10410 81300 10410
2010-12-28 10410 10410 10370 10380 43790 10380
2010-12-29 10360 10430 10350 10420 143870 10420
2010-12-30 10390 10390 10280 10290 116010 10290


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。