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
2002-01-04 10720 10880 10680 10840 242880 10840
2002-01-07 10820 10980 10800 10810 152090 10810
2002-01-08 10800 10830 10680 10690 56600 10690
2002-01-09 10720 10750 10640 10670 31110 10670
2002-01-10 10760 10760 10520 10570 105790 10570
2002-01-11 10610 10630 10460 10480 57300 10480
2002-01-15 10320 10360 10250 10300 167210 10300
2002-01-16 10180 10280 10110 10270 119350 10270
2002-01-17 10200 10270 10090 10190 213690 10190
2002-01-18 10230 10290 10180 10280 56530 10280
2002-01-21 10270 10390 10190 10270 45710 10270
2002-01-22 10260 10280 10050 10050 159580 10050
2002-01-23 10060 10170 10060 10070 161750 10070
2002-01-24 10150 10250 10020 10030 150550 10030
2002-01-25 10150 10210 10030 10210 135320 10210
2002-01-28 10240 10310 10180 10240 59610 10240
2002-01-29 10200 10200 10050 10070 52960 10070
2002-01-30 9950 9950 9870 9920 239190 9920
2002-01-31 9970 10030 9900 9980 87490 9980
2002-02-01 10010 10040 9740 9790 219990 9790
2002-02-04 9790 9810 9640 9660 92750 9660
2002-02-05 9600 9700 9490 9500 277440 9500
2002-02-06 9500 9600 9450 9470 277420 9470
2002-02-07 9500 9630 9450 9570 189220 9570
2002-02-08 9550 9750 9540 9710 90950 9710
2002-02-12 9950 9950 9800 9860 138750 9860
2002-02-13 9850 10030 9850 9980 87740 9980
2002-02-14 10010 10230 10010 10100 126770 10100
2002-02-15 10090 10130 10020 10050 60430 10050
2002-02-18 10010 10110 9970 10110 96650 10110
2002-02-19 10080 10130 9780 9790 92120 9790
2002-02-20 9780 9890 9760 9860 129940 9860
2002-02-21 9920 10280 9870 10280 203260 10280
2002-02-22 10080 10420 10080 10340 295550 10340
2002-02-25 10380 10430 10260 10280 78700 10280
2002-02-26 10430 10440 10160 10170 44250 10170
2002-02-27 10290 10560 10250 10550 295670 10550
2002-02-28 10600 10790 10550 10550 240870 10550
2002-03-01 10650 10850 10550 10650 195200 10650
2002-03-04 10900 11420 10900 11400 569780 11400
2002-03-05 11450 11600 11350 11390 318420 11390
2002-03-06 11350 11620 11350 11370 171080 11370
2002-03-07 11600 11700 11510 11700 185370 11700
2002-03-08 11730 12000 11660 11960 175590 11960
2002-03-11 11990 12040 11780 11960 109380 11960
2002-03-12 11900 11900 11650 11700 114800 11700
2002-03-13 11590 11790 11430 11430 133650 11430
2002-03-14 11480 11590 11370 11570 153530 11570
2002-03-15 11650 11720 11550 11660 164020 11660
2002-03-18 11800 11810 11500 11540 112110 11540
2002-03-19 11630 11810 11630 11810 114960 11810
2002-03-20 11850 11850 11510 11530 267090 11530
2002-03-22 11500 11540 11340 11380 155870 11380
2002-03-25 11330 11390 11190 11240 138740 11240
2002-03-26 11270 11570 11200 11200 98780 11200
2002-03-27 11300 11470 11230 11340 84320 11340
2002-03-28 11320 11390 11280 11320 56020 11320
2002-03-29 11430 11450 11060 11160 267920 11160
2002-04-01 11250 11250 11050 11110 77290 11110
2002-04-02 11200 11250 11100 11230 37540 11230
2002-04-03 11130 11530 11060 11440 136770 11440
2002-04-04 11430 11580 11380 11450 165330 11450
2002-04-05 11430 11450 11350 11410 112790 11410
2002-04-08 11380 11470 11310 11380 63710 11380
2002-04-09 11380 11420 11170 11180 152990 11180
2002-04-10 11130 11330 11090 11250 88010 11250
2002-04-11 11360 11380 11190 11190 70100 11190
2002-04-12 11120 11180 10950 11060 238130 11060
2002-04-15 11040 11210 11000 11210 110280 11210
2002-04-16 11180 11410 11180 11390 141980 11390
2002-04-17 11500 11600 11430 11520 223580 11520
2002-04-18 11530 11700 11530 11580 158640 11580
2002-04-19 11510 11580 11440 11510 53970 11510
2002-04-22 11610 11800 11610 11750 220460 11750
2002-04-23 11650 11860 11630 11760 124890 11760
2002-04-24 11820 11850 11700 11720 70320 11720
2002-04-25 11720 11750 11620 11690 49600 11690
2002-04-26 11760 11760 11510 11610 136100 11610
2002-04-30 11550 11600 11490 11540 73290 11540
2002-05-01 11610 11640 11580 11590 67370 11590
2002-05-02 11640 11650 11570 11600 38870 11600
2002-05-07 11510 11510 11300 11360 150710 11360
2002-05-08 11430 11630 11430 11580 53440 11580
2002-05-09 11780 11830 11670 11670 88420 11670
2002-05-10 11600 11630 11580 11600 36570 11600
2002-05-13 11510 11510 11350 11380 146420 11380
2002-05-14 11550 11550 11380 11440 54490 11440
2002-05-15 11600 11740 11580 11690 109080 11690
2002-05-16 11700 11790 11630 11770 112130 11770
2002-05-17 11810 11970 11810 11830 294970 11830
2002-05-20 11950 11990 11850 11880 167210 11880
2002-05-21 11840 11870 11810 11830 73890 11830
2002-05-22 11810 12030 11800 12030 222350 12030
2002-05-23 12070 12090 11970 11980 135980 11980
2002-05-24 12050 12060 11900 12030 744770 12030
2002-05-27 11950 12140 11950 12020 140180 12020
2002-05-28 12000 12000 11930 11960 98340 11960
2002-05-29 11890 11930 11840 11860 65660 11860
2002-05-30 11840 11850 11730 11810 162510 11810
2002-05-31 11810 11970 11800 11800 72440 11800
2002-06-03 11810 11990 11810 11970 100160 11970
2002-06-04 11920 11920 11670 11720 375250 11720
2002-06-05 11750 11810 11690 11710 175450 11710
2002-06-06 11760 11790 11590 11610 225620 11610
2002-06-07 11500 11510 11410 11480 343570 11480
2002-06-10 11580 11580 11410 11420 55840 11420
2002-06-11 11470 11550 11450 11510 145900 11510
2002-06-12 11420 11450 11310 11370 258800 11370
2002-06-13 11440 11450 11190 11210 347060 11210
2002-06-14 11190 11190 10920 10940 398800 10940
2002-06-17 10870 10930 10620 10700 347330 10700
2002-06-18 10960 10960 10780 10860 117370 10860
2002-06-19 10800 10810 10490 10540 465150 10540
2002-06-20 10540 10670 10370 10620 193410 10620
2002-06-21 10490 10500 10370 10380 185740 10380
2002-06-24 10190 10540 10190 10500 361000 10500
2002-06-25 10490 10630 10460 10540 114390 10540
2002-06-26 10340 10340 10100 10160 368960 10160
2002-06-27 10350 10380 10280 10280 136000 10280
2002-06-28 10470 10650 10440 10600 146290 10600
2002-07-01 10600 10730 10580 10630 105900 10630
2002-07-02 10520 10730 10410 10730 129090 10730
2002-07-03 10510 10860 10480 10710 480100 10710
2002-07-04 10800 10800 10640 10640 77630 10640
2002-07-05 10710 10890 10710 10850 119580 10850
2002-07-08 11050 11080 10770 10790 95250 10790
2002-07-09 10800 10960 10780 10920 109180 10920
2002-07-10 10860 10950 10740 10740 104180 10740
2002-07-11 10630 10640 10450 10540 204360 10540
2002-07-12 10630 10700 10580 10600 206620 10600
2002-07-15 10530 10540 10380 10430 359960 10430
2002-07-16 10350 10510 10260 10270 281870 10270
2002-07-17 10270 10340 10120 10320 203360 10320
2002-07-18 10400 10510 10340 10420 242900 10420
2002-07-19 10350 10360 10180 10200 357620 10200
2002-07-22 10000 10290 9970 10170 342470 10170
2002-07-23 10050 10270 10000 10210 122000 10210
2002-07-24 10110 10150 9910 9920 406480 9920
2002-07-25 10220 10220 9910 9940 195770 9940
2002-07-26 9890 9890 9560 9660 659960 9660
2002-07-29 9750 9870 9660 9730 205950 9730
2002-07-30 9980 10010 9910 10010 273610 10010
2002-07-31 10000 10000 9840 9940 142040 9940
2002-08-01 9940 9940 9750 9790 211800 9790
2002-08-02 9680 9810 9610 9740 148440 9740
2002-08-05 9640 9790 9630 9750 117270 9750
2002-08-06 9630 9630 9460 9520 466630 9520
2002-08-07 9750 9890 9720 9870 229450 9870
2002-08-08 9900 9940 9750 9790 112530 9790
2002-08-09 9950 10050 9860 10000 222800 10000
2002-08-12 9950 9950 9750 9750 176140 9750
2002-08-13 9680 9810 9650 9720 115430 9720
2002-08-14 9640 9690 9630 9660 53340 9660
2002-08-15 9800 9860 9770 9790 72450 9790
2002-08-16 9890 9900 9730 9830 104000 9830
2002-08-19 9790 9790 9510 9610 233420 9610
2002-08-20 9750 9760 9580 9630 135710 9630
2002-08-21 9550 9720 9520 9600 121680 9600
2002-08-22 9660 9860 9580 9800 192540 9800
2002-08-23 9850 9980 9850 9880 146810 9880
2002-08-26 9780 10160 9780 10100 428680 10100
2002-08-27 10030 10080 9900 9920 152050 9920
2002-08-28 9900 9970 9760 9810 238950 9810
2002-08-29 9710 9720 9580 9620 271220 9620
2002-08-30 9660 9690 9540 9600 200910 9600
2002-09-02 9560 9570 9490 9510 175250 9510
2002-09-03 9490 9500 9230 9260 744660 9260
2002-09-04 9060 9180 9010 9090 313460 9090
2002-09-05 9190 9300 9090 9220 257410 9220
2002-09-06 9100 9160 8970 9110 504360 9110
2002-09-09 9270 9360 9270 9330 224400 9330
2002-09-10 9370 9450 9290 9320 359810 9320
2002-09-11 9420 9440 9360 9420 60900 9420
2002-09-12 9370 9430 9260 9430 138860 9430
2002-09-13 9240 9300 9160 9210 164330 9210
2002-09-17 9360 9660 9360 9600 177060 9600
2002-09-18 9360 9590 9250 9590 315530 9590
2002-09-19 9790 9950 9650 9650 288850 9650
2002-09-20 9500 9690 9440 9480 151860 9480
2002-09-24 9350 9350 9190 9320 159720 9320
2002-09-25 9200 9390 9110 9210 282080 9210
2002-09-26 9340 9420 9320 9360 178350 9360
2002-09-27 9490 9620 9450 9600 225320 9600
2002-09-30 9400 9500 9310 9330 195260 9330
2002-10-01 9300 9300 9130 9140 177460 9140
2002-10-02 9330 9330 9080 9080 222200 9080
2002-10-03 9080 9130 8930 8950 398420 8950
2002-10-04 8900 9050 8870 9010 214280 9010
2002-10-07 8900 8910 8670 8700 396060 8700
2002-10-08 8680 8820 8680 8720 234140 8720
2002-10-09 8720 8720 8530 8560 384870 8560
2002-10-10 8490 8530 8230 8500 421480 8500
2002-10-11 8620 8650 8510 8570 167170 8570
2002-10-15 8720 8910 8720 8900 268280 8900
2002-10-16 9040 9040 8850 8860 186560 8860
2002-10-17 8890 9080 8890 8990 123390 8990
2002-10-18 9120 9160 9080 9140 224790 9140
2002-10-21 9080 9150 8930 8930 70690 8930
2002-10-22 9020 9020 8720 8750 143520 8750
2002-10-23 8670 8800 8520 8770 108980 8770
2002-10-24 8800 8800 8570 8640 88950 8640
2002-10-25 8620 8780 8620 8730 107390 8730
2002-10-28 8700 8830 8590 8830 69190 8830
2002-10-29 8710 8800 8700 8710 65600 8710
2002-10-30 8650 8870 8600 8810 116380 8810
2002-10-31 8890 8900 8610 8620 83830 8620
2002-11-01 8650 8780 8590 8780 74010 8780
2002-11-05 8900 9050 8850 9020 208380 9020
2002-11-06 8990 9120 8930 9000 173330 9000
2002-11-07 8960 8980 8880 8910 73400 8910
2002-11-08 8840 8850 8690 8690 144050 8690
2002-11-11 8620 8620 8460 8470 258270 8470
2002-11-12 8400 8560 8380 8530 168860 8530
2002-11-13 8540 8540 8410 8470 95350 8470
2002-11-14 8430 8540 8320 8360 137940 8360
2002-11-15 8470 8600 8430 8590 131530 8590
2002-11-18 8490 8500 8320 8390 146660 8390
2002-11-19 8330 8440 8270 8400 180410 8400
2002-11-20 8400 8550 8380 8490 101530 8490
2002-11-21 8600 8710 8590 8690 326960 8690
2002-11-22 8820 8840 8740 8760 341880 8760
2002-11-25 8800 8970 8770 8910 265210 8910
2002-11-26 8930 9000 8780 8830 113770 8830
2002-11-27 8760 8950 8760 8890 174270 8890
2002-11-28 9050 9240 9040 9210 446870 9210
2002-11-29 9200 9320 9150 9200 359920 9200
2002-12-02 9220 9280 9130 9200 156860 9200
2002-12-03 9250 9350 9180 9180 141030 9180
2002-12-04 9100 9140 8990 9020 194990 9020
2002-12-05 9000 9050 8910 8910 144840 8910
2002-12-06 8850 8940 8840 8940 143910 8940
2002-12-09 8840 8970 8830 8870 66580 8870
2002-12-10 8750 8890 8740 8870 114370 8870
2002-12-11 8910 8920 8720 8720 133510 8720
2002-12-12 8740 8780 8710 8730 105060 8730
2002-12-13 8700 8710 8520 8550 273150 8550
2002-12-16 8510 8600 8450 8460 159110 8460
2002-12-17 8600 8620 8510 8580 126790 8580
2002-12-18 8540 8540 8310 8350 298500 8350
2002-12-19 8300 8450 8280 8450 385370 8450
2002-12-20 8420 8450 8330 8430 123100 8430
2002-12-24 8470 8590 8410 8590 104460 8590
2002-12-25 8530 8560 8490 8550 77480 8550
2002-12-26 8580 8730 8580 8720 129800 8720
2002-12-27 8720 8720 8660 8720 77740 8720
2002-12-30 8570 8620 8520 8520 63860 8520


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。