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 10420 10490 10400 10460 109470 10460
2011-01-05 10460 10490 10440 10440 99990 10440
2011-01-06 10570 10610 10570 10600 325840 10600
2011-01-07 10590 10630 10580 10620 68020 10620
2011-01-11 10550 10620 10540 10580 52780 10580
2011-01-12 10630 10660 10580 10600 83880 10600
2011-01-13 10670 10700 10640 10660 46480 10660
2011-01-14 10640 10660 10570 10580 89160 10580
2011-01-17 10650 10650 10570 10570 99840 10570
2011-01-18 10550 10620 10540 10580 27490 10580
2011-01-19 10640 10650 10610 10650 85400 10650
2011-01-20 10580 10590 10500 10510 83670 10510
2011-01-21 10540 10540 10330 10360 267430 10360
2011-01-24 10390 10430 10360 10410 79490 10410
2011-01-25 10450 10560 10430 10550 124970 10550
2011-01-26 10490 10510 10470 10480 52560 10480
2011-01-27 10530 10570 10500 10540 153150 10540
2011-01-28 10550 10550 10410 10440 102490 10440
2011-01-31 10300 10340 10260 10300 92710 10300
2011-02-01 10350 10370 10320 10350 29270 10350
2011-02-02 10440 10560 10440 10540 172890 10540
2011-02-03 10490 10520 10490 10520 49470 10520
2011-02-04 10610 10660 10610 10620 116080 10620
2011-02-07 10720 10730 10650 10660 118590 10660
2011-02-08 10730 10730 10700 10710 39420 10710
2011-02-09 10760 10780 10670 10690 65870 10690
2011-02-10 10670 10700 10640 10690 57650 10690
2011-02-14 10750 10810 10750 10810 83210 10810
2011-02-15 10810 10840 10790 10810 85730 10810
2011-02-16 10830 10920 10830 10870 170360 10870
2011-02-17 10950 10970 10900 10920 103630 10920
2011-02-18 10900 10940 10890 10940 67340 10940
2011-02-21 10900 10940 10870 10940 52060 10940
2011-02-22 10830 10840 10710 10750 187860 10750
2011-02-23 10670 10750 10640 10670 87870 10670
2011-02-24 10610 10630 10510 10550 276170 10550
2011-02-25 10550 10610 10530 10580 79000 10580
2011-02-28 10590 10710 10530 10700 135580 10700
2011-03-01 10760 10830 10750 10810 105780 10810
2011-03-02 10680 10710 10570 10580 111060 10580
2011-03-03 10620 10680 10600 10660 53860 10660
2011-03-04 10820 10850 10740 10770 161420 10770
2011-03-07 10700 10700 10550 10600 153690 10600
2011-03-08 10590 10640 10580 10620 57880 10620
2011-03-09 10700 10730 10640 10660 81670 10660
2011-03-10 10610 10620 10490 10530 217730 10530
2011-03-11 10420 10470 10320 10360 381500 10360
2011-03-14 9500 9900 9490 9640 923560 9640
2011-03-15 9340 9380 8160 8810 691370 8810
2011-03-16 9100 9220 8890 9160 421290 9160
2011-03-17 8750 9160 8700 9070 560950 9070
2011-03-18 9170 9350 9170 9280 365590 9280
2011-03-22 9580 9690 9540 9690 273470 9690
2011-03-23 9640 9650 9450 9520 186720 9520
2011-03-24 9540 9580 9490 9500 104570 9500
2011-03-25 9630 9650 9530 9600 129740 9600
2011-03-28 9610 9610 9480 9540 113660 9540
2011-03-29 9470 9660 9470 9620 101520 9620
2011-03-30 9640 9870 9630 9860 234240 9860
2011-03-31 9920 9920 9820 9870 128530 9870
2011-04-01 9890 9980 9850 9850 169900 9850
2011-04-04 9910 9970 9870 9870 54290 9870
2011-04-05 9880 9890 9720 9780 103670 9780
2011-04-06 9830 9840 9720 9760 171890 9760
2011-04-07 9810 9850 9740 9740 118360 9740
2011-04-08 9690 9960 9690 9910 240870 9910
2011-04-11 9880 9930 9850 9880 68780 9880
2011-04-12 9760 9760 9670 9700 307000 9700
2011-04-13 9680 9810 9670 9800 109020 9800
2011-04-14 9740 9840 9710 9800 64150 9800
2011-04-15 9800 9810 9720 9720 40340 9720
2011-04-18 9750 9760 9700 9730 51590 9730
2011-04-19 9610 9640 9560 9610 155110 9610
2011-04-20 9700 9790 9670 9750 125220 9750
2011-04-21 9840 9890 9800 9840 88020 9840
2011-04-22 9780 9890 9770 9840 43460 9840
2011-04-25 9860 9910 9820 9830 37840 9830
2011-04-26 9790 9790 9690 9720 89520 9720
2011-04-27 9790 9890 9780 9860 103720 9860
2011-04-28 9900 10020 9870 10010 163920 10010
2011-05-02 10120 10180 10090 10180 107930 10180
2011-05-06 9950 10040 9940 10010 76030 10010
2011-05-09 10030 10070 9950 9960 35750 9960
2011-05-10 9980 10010 9920 9990 50270 9990
2011-05-11 10080 10100 10010 10010 80520 10010
2011-05-12 9930 9990 9860 9860 85740 9860
2011-05-13 9900 9920 9710 9830 179480 9830
2011-05-16 9730 9760 9710 9730 67470 9730
2011-05-17 9680 9760 9660 9740 59040 9740
2011-05-18 9780 9850 9760 9830 43070 9830
2011-05-19 9860 9880 9760 9770 72350 9770
2011-05-20 9780 9830 9760 9760 33390 9760
2011-05-23 9700 9700 9600 9630 113780 9630
2011-05-24 9590 9650 9570 9630 70340 9630
2011-05-25 9660 9660 9570 9570 74000 9570
2011-05-26 9660 9720 9650 9710 105060 9710
2011-05-27 9680 9750 9660 9700 34770 9700
2011-05-30 9650 9690 9610 9680 36170 9680
2011-05-31 9650 9860 9650 9850 63510 9850
2011-06-01 9850 9880 9820 9860 63450 9860
2011-06-02 9700 9740 9680 9720 71820 9720
2011-06-03 9710 9770 9650 9680 105750 9680
2011-06-06 9630 9650 9520 9560 232080 9560
2011-06-07 9540 9610 9520 9610 83070 9610
2011-06-08 9600 9630 9550 9630 41270 9630
2011-06-09 9570 9640 9550 9630 56820 9630
2011-06-10 9690 9780 9660 9670 107307 9670
2011-06-13 9560 9630 9550 9620 78893 9620
2011-06-14 9620 9720 9610 9690 94371 9690
2011-06-15 9740 9750 9690 9750 52450 9750
2011-06-16 9650 9660 9580 9590 111624 9590
2011-06-17 9620 9620 9480 9510 156202 9510
2011-06-20 9550 9580 9520 9530 53006 9530
2011-06-21 9580 9620 9550 9610 17016 9610
2011-06-22 9690 9810 9690 9760 168467 9760
2011-06-23 9730 9810 9710 9770 48718 9770
2011-06-24 9780 9860 9770 9850 117017 9850
2011-06-27 9800 9800 9740 9770 71421 9770
2011-06-28 9840 9880 9800 9820 90124 9820
2011-06-29 9930 9970 9900 9970 135363 9970
2011-06-30 10010 10010 9950 9980 86412 9980
2011-07-01 10040 10060 10010 10010 51205 10010
2011-07-04 10140 10170 10110 10130 135100 10130
2011-07-05 10140 10160 10120 10130 88646 10130
2011-07-06 10040 10110 9990 10100 78423 10100
2011-07-07 10080 10120 10050 10100 49318 10100
2011-07-08 10200 10220 10150 10180 163003 10180
2011-07-11 10100 10140 10090 10110 216967 10110
2011-07-12 9980 10000 9940 9960 106948 9960
2011-07-13 9920 10010 9920 9990 63543 9990
2011-07-14 9960 10030 9920 9970 83719 9970
2011-07-15 9970 10010 9950 10010 31463 10010
2011-07-19 9950 9980 9910 9930 48173 9930
2011-07-20 10040 10070 10010 10040 130780 10040
2011-07-21 10050 10050 10000 10040 24556 10040
2011-07-22 10140 10180 10110 10170 47551 10170
2011-07-25 10110 10120 10070 10090 62108 10090
2011-07-26 10120 10160 10080 10130 65331 10130
2011-07-27 10090 10090 10040 10070 83361 10070
2011-07-28 9970 9970 9890 9940 143304 9940
2011-07-29 9910 9940 9860 9880 72474 9880
2011-08-01 9950 10070 9950 9990 130814 9990
2011-08-02 9900 9910 9850 9880 81682 9880
2011-08-03 9720 9720 9640 9680 183370 9680
2011-08-04 9710 9800 9650 9700 160094 9700
2011-08-05 9310 9380 9280 9330 295350 9330
2011-08-08 9190 9250 9080 9160 128909 9160
2011-08-09 8820 9030 8680 9030 339181 9030
2011-08-10 9200 9200 9040 9050 149661 9050
2011-08-11 8870 9010 8850 9000 78444 9000
2011-08-12 9100 9110 8950 8990 72164 8990
2011-08-15 9110 9140 9060 9090 66494 9090
2011-08-16 9150 9180 9100 9110 54792 9110
2011-08-17 9070 9110 9030 9080 39560 9080
2011-08-18 9070 9080 8960 8970 119712 8970
2011-08-19 8780 8820 8730 8740 183761 8740
2011-08-22 8720 8780 8640 8640 83768 8640
2011-08-23 8720 8780 8660 8780 95844 8780
2011-08-24 8840 8850 8640 8670 122648 8670
2011-08-25 8770 8880 8770 8820 96409 8820
2011-08-26 8780 8830 8770 8830 70596 8830
2011-08-29 8830 8960 8780 8900 72112 8900
2011-08-30 8980 9020 8970 8990 132575 8990
2011-08-31 8970 8990 8930 8990 94167 8990
2011-09-01 9030 9130 9030 9080 133194 9080
2011-09-02 9010 9040 8940 8970 42201 8970
2011-09-05 8860 8870 8790 8810 48153 8810
2011-09-06 8710 8740 8620 8620 120697 8620
2011-09-07 8770 8810 8730 8810 49695 8810
2011-09-08 8880 8900 8790 8820 41373 8820
2011-09-09 8800 8830 8750 8770 38383 8770
2011-09-12 8570 8610 8540 8580 61962 8580
2011-09-13 8600 8650 8580 8650 28371 8650
2011-09-14 8660 8690 8520 8550 161430 8550
2011-09-15 8690 8720 8660 8700 83498 8700
2011-09-16 8810 8890 8800 8880 151517 8880
2011-09-20 8780 8790 8730 8730 29855 8730
2011-09-21 8760 8790 8740 8780 16012 8780
2011-09-22 8650 8670 8570 8620 217490 8620
2011-09-26 8570 8590 8390 8390 313989 8390
2011-09-27 8530 8670 8510 8670 120910 8670
2011-09-28 8700 8760 8690 8730 79968 8730
2011-09-29 8620 8800 8600 8800 50554 8800
2011-09-30 8800 8850 8750 8760 83379 8760
2011-10-03 8630 8660 8560 8630 67912 8630
2011-10-04 8510 8560 8460 8560 107747 8560
2011-10-05 8610 8610 8440 8480 117556 8480
2011-10-06 8590 8640 8570 8630 73867 8630
2011-10-07 8700 8760 8680 8680 64362 8680
2011-10-11 8870 8900 8840 8840 58865 8840
2011-10-12 8810 8860 8790 8820 36981 8820
2011-10-13 8930 8950 8880 8880 32584 8880
2011-10-14 8870 8880 8820 8860 165908 8860
2011-10-17 8980 9000 8950 8990 49255 8990
2011-10-18 8850 8860 8820 8840 32851 8840
2011-10-19 8920 8920 8840 8880 20652 8880
2011-10-20 8850 8850 8770 8780 18178 8780
2011-10-21 8790 8800 8750 8780 14398 8780
2011-10-24 8860 8930 8860 8930 40753 8930
2011-10-25 8950 8960 8860 8860 16974 8860
2011-10-26 8770 8900 8750 8820 37377 8820
2011-10-27 8870 9020 8820 9000 65181 9000
2011-10-28 9180 9180 9100 9120 103892 9120
2011-10-31 9100 9260 9060 9070 104459 9070
2011-11-01 8970 9040 8930 8960 69393 8960
2011-11-02 8810 8810 8730 8780 78907 8780
2011-11-04 8890 8910 8820 8890 49013 8890
2011-11-07 8850 8870 8840 8860 18102 8860
2011-11-08 8840 8850 8740 8760 58763 8760
2011-11-09 8810 8850 8780 8830 62425 8830
2011-11-10 8640 8660 8590 8610 53543 8610
2011-11-11 8630 8650 8590 8590 55085 8590
2011-11-14 8730 8760 8700 8720 34109 8720
2011-11-15 8650 8690 8630 8670 15173 8670
2011-11-16 8640 8660 8550 8560 44780 8560
2011-11-17 8530 8590 8490 8580 29087 8580
2011-11-18 8470 8500 8460 8500 57519 8500
2011-11-21 8480 8480 8440 8450 45013 8450
2011-11-22 8370 8440 8350 8430 34449 8430
2011-11-24 8280 8310 8250 8260 171133 8260
2011-11-25 8240 8280 8230 8280 39149 8280
2011-11-28 8360 8420 8340 8400 47046 8400
2011-11-29 8470 8570 8430 8570 124990 8570
2011-11-30 8480 8520 8450 8500 213180 8500
2011-12-01 8740 8750 8670 8680 293275 8680
2011-12-02 8700 8750 8690 8730 23363 8730
2011-12-05 8800 8810 8770 8770 39822 8770
2011-12-06 8740 8760 8660 8670 35722 8670
2011-12-07 8710 8820 8710 8770 63047 8770
2011-12-08 8760 8780 8720 8750 24856 8750
2011-12-09 8670 8670 8600 8620 74802 8620
2011-12-12 8750 8770 8720 8720 27611 8720
2011-12-13 8610 8680 8610 8630 16460 8630
2011-12-14 8600 8620 8590 8610 80101 8610
2011-12-15 8530 8550 8470 8480 37284 8480
2011-12-16 8510 8530 8490 8500 11973 8500
2011-12-19 8460 8460 8370 8390 50862 8390
2011-12-20 8410 8450 8410 8450 17413 8450
2011-12-21 8550 8560 8530 8550 38399 8550
2011-12-22 8530 8530 8480 8480 13268 8480
2011-12-26 8620 8620 8570 8570 46886 8570
2011-12-27 8530 8550 8520 8550 13980 8550
2011-12-28 8530 8560 8520 8520 3878 8520
2011-12-29 8470 8500 8430 8490 14788 8490
2011-12-30 8530 8550 8520 8550 15994 8550


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。