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 11480 11580 11460 11570 173690 11570
2005-01-05 11470 11490 11450 11470 162240 11470
2005-01-06 11400 11510 11400 11500 156920 11500
2005-01-07 11550 11550 11460 11490 143970 11490
2005-01-11 11520 11610 11520 11570 317450 11570
2005-01-12 11560 11590 11480 11500 158110 11500
2005-01-13 11440 11470 11380 11390 221490 11390
2005-01-14 11380 11510 11350 11480 424870 11480
2005-01-17 11510 11560 11480 11520 138170 11520
2005-01-18 11540 11550 11430 11460 146490 11460
2005-01-19 11510 11520 11420 11440 97470 11440
2005-01-20 11360 11360 11290 11320 254480 11320
2005-01-21 11260 11330 11240 11290 157770 11290
2005-01-24 11250 11340 11240 11330 102340 11330
2005-01-25 11290 11310 11240 11310 123880 11310
2005-01-26 11380 11410 11360 11390 110250 11390
2005-01-27 11410 11420 11340 11370 92450 11370
2005-01-28 11350 11370 11260 11320 156240 11320
2005-01-31 11330 11500 11300 11410 279400 11410
2005-02-01 11440 11450 11360 11390 168550 11390
2005-02-02 11450 11480 11420 11450 142650 11450
2005-02-03 11480 11480 11370 11400 126890 11400
2005-02-04 11410 11410 11300 11360 171220 11360
2005-02-07 11420 11570 11400 11510 333880 11510
2005-02-08 11550 11550 11490 11520 148320 11520
2005-02-09 11550 11570 11490 11510 135770 11510
2005-02-10 11470 11580 11450 11550 241700 11550
2005-02-14 11660 11710 11650 11660 500400 11660
2005-02-15 11690 11710 11660 11670 198570 11670
2005-02-16 11670 11710 11610 11640 258890 11640
2005-02-17 11600 11670 11600 11630 148400 11630
2005-02-18 11590 11690 11580 11680 268410 11680
2005-02-21 11710 11720 11680 11700 126700 11700
2005-02-22 11670 11690 11610 11610 138060 11610
2005-02-23 11500 11540 11490 11530 258640 11530
2005-02-24 11550 11580 11530 11570 133850 11570
2005-02-25 11610 11710 11600 11670 228830 11670
2005-02-28 11750 11790 11740 11780 248410 11780
2005-03-01 11760 11820 11740 11790 182350 11790
2005-03-02 11840 11860 11810 11820 225500 11820
2005-03-03 11830 11880 11820 11860 169400 11860
2005-03-04 11850 11910 11800 11900 243160 11900
2005-03-07 11970 12000 11940 11940 284290 11940
2005-03-08 11950 11960 11900 11930 221600 11930
2005-03-09 11900 12000 11900 11990 171970 11990
2005-03-10 11920 12000 11880 11880 226120 11880
2005-03-11 11930 12000 11920 11970 129140 11970
2005-03-14 12000 12000 11890 11910 354310 11910
2005-03-15 11930 11950 11820 11870 175350 11870
2005-03-16 11870 11900 11830 11900 113930 11900
2005-03-17 11790 11840 11780 11830 301450 11830
2005-03-18 11820 11940 11810 11920 267360 11920
2005-03-22 11860 11920 11850 11890 204880 11890
2005-03-23 11850 11850 11710 11760 400170 11760
2005-03-24 11750 11840 11720 11740 160210 11740
2005-03-25 11800 11830 11750 11770 106940 11770
2005-03-28 11770 11890 11770 11860 201950 11860
2005-03-29 11890 11890 11650 11670 411080 11670
2005-03-30 11630 11700 11600 11630 206110 11630
2005-03-31 11700 11740 11680 11740 116270 11740
2005-04-01 11680 11800 11640 11790 252740 11790
2005-04-04 11720 11790 11720 11780 130740 11780
2005-04-05 11790 11870 11780 11860 130190 11860
2005-04-06 11870 11920 11840 11920 216530 11920
2005-04-07 11920 11920 11840 11890 103440 11890
2005-04-08 11940 11980 11910 11950 305810 11950
2005-04-11 11910 11930 11830 11840 139790 11840
2005-04-12 11820 11840 11740 11750 217510 11750
2005-04-13 11790 11810 11680 11730 218650 11730
2005-04-14 11680 11680 11560 11650 514270 11650
2005-04-15 11540 11540 11420 11430 605610 11430
2005-04-18 11250 11250 10960 10980 1174380 10980
2005-04-19 11070 11170 11050 11150 378540 11150
2005-04-20 11240 11290 11130 11140 341450 11140
2005-04-21 11010 11090 10850 11070 588260 11070
2005-04-22 11230 11240 11140 11140 255240 11140
2005-04-25 11130 11200 11100 11150 210730 11150
2005-04-26 11170 11170 11100 11130 108480 11130
2005-04-27 11050 11110 11030 11110 216000 11110
2005-04-28 11050 11070 10970 11060 202530 11060
2005-05-02 10990 11130 10990 11090 233740 11090
2005-05-06 11220 11270 11200 11270 147940 11270
2005-05-09 11300 11300 11200 11260 140210 11260
2005-05-10 11280 11300 11210 11240 191710 11240
2005-05-11 11150 11200 11120 11190 140830 11190
2005-05-12 11170 11200 11140 11160 90650 11160
2005-05-13 11120 11190 11100 11110 161340 11110
2005-05-16 11110 11130 11010 11020 218120 11020
2005-05-17 11140 11160 10870 10910 331530 10910
2005-05-18 10980 10980 10910 10920 190650 10920
2005-05-19 11070 11180 11040 11170 178320 11170
2005-05-20 11190 11190 11120 11140 133520 11140
2005-05-23 11140 11250 11140 11250 163920 11250
2005-05-24 11280 11280 11180 11200 85570 11200
2005-05-25 11220 11220 11080 11110 155580 11110
2005-05-26 11080 11130 11060 11130 83180 11130
2005-05-27 11180 11250 11170 11230 130200 11230
2005-05-30 11270 11380 11270 11320 248730 11320
2005-05-31 11350 11390 11300 11320 161990 11320
2005-06-01 11290 11400 11290 11400 147530 11400
2005-06-02 11410 11450 11360 11370 167200 11370
2005-06-03 11390 11400 11310 11370 65520 11370
2005-06-06 11300 11350 11270 11330 74630 11330
2005-06-07 11320 11340 11260 11270 98770 11270
2005-06-08 11300 11400 11300 11360 107590 11360
2005-06-09 11360 11380 11220 11250 160800 11250
2005-06-10 11320 11410 11270 11390 299640 11390
2005-06-13 11390 11450 11380 11420 84920 11420
2005-06-14 11440 11450 11400 11430 71990 11430
2005-06-15 11450 11510 11430 11480 252250 11480
2005-06-16 11510 11540 11450 11490 204420 11490
2005-06-17 11550 11590 11540 11590 881800 11590
2005-06-20 11600 11610 11530 11550 162140 11550
2005-06-21 11520 11590 11520 11560 363750 11560
2005-06-22 11560 11630 11520 11600 273980 11600
2005-06-23 11610 11650 11610 11650 162720 11650
2005-06-24 11540 11610 11540 11600 120060 11600
2005-06-27 11510 11530 11460 11510 221460 11510
2005-06-28 11490 11600 11490 11590 139380 11590
2005-06-29 11640 11670 11630 11640 246270 11640
2005-06-30 11640 11670 11630 11660 107140 11660
2005-07-01 11640 11740 11620 11700 415140 11700
2005-07-04 11750 11750 11710 11740 165340 11740
2005-07-05 11680 11680 11620 11640 271820 11640
2005-07-06 11660 11700 11620 11620 127770 11620
2005-07-07 11610 11630 11590 11600 152310 11600
2005-07-08 11580 11680 11580 11590 232690 11590
2005-07-11 11710 11740 11690 11720 265780 11720
2005-07-12 11760 11770 11700 11730 184540 11730
2005-07-13 11730 11740 11690 11720 178860 11720
2005-07-14 11740 11810 11730 11790 355530 11790
2005-07-15 11830 11840 11790 11790 211140 11790
2005-07-19 11780 11800 11760 11800 87450 11800
2005-07-20 11800 11840 11790 11800 149750 11800
2005-07-21 11840 11880 11810 11810 188450 11810
2005-07-22 11790 11790 11680 11720 329260 11720
2005-07-25 11740 11810 11740 11780 87670 11780
2005-07-26 11780 11800 11740 11760 103850 11760
2005-07-27 11780 11870 11780 11860 192960 11860
2005-07-28 11900 11910 11870 11870 232870 11870
2005-07-29 11920 11940 11840 11930 204610 11930
2005-08-01 11910 11990 11910 11980 830470 11980
2005-08-02 11990 12000 11940 11960 316400 11960
2005-08-03 12000 12030 11970 11980 519710 11980
2005-08-04 11950 11970 11850 11920 323050 11920
2005-08-05 11870 11890 11750 11790 339300 11790
2005-08-08 11700 11820 11640 11820 528890 11820
2005-08-09 11800 11980 11800 11940 369870 11940
2005-08-10 12020 12170 12010 12170 669320 12170
2005-08-11 12250 12310 12200 12280 484480 12280
2005-08-12 12320 12350 12250 12280 460100 12280
2005-08-15 12300 12340 12260 12290 176050 12290
2005-08-16 12350 12360 12290 12350 194200 12350
2005-08-17 12280 12390 12280 12330 190880 12330
2005-08-18 12350 12390 12310 12320 127200 12320
2005-08-19 12310 12310 12240 12310 198040 12310
2005-08-22 12350 12520 12350 12520 345360 12520
2005-08-23 12540 12640 12490 12500 462770 12500
2005-08-24 12460 12540 12440 12540 346100 12540
2005-08-25 12450 12500 12430 12470 361360 12470
2005-08-26 12480 12500 12410 12470 259810 12470
2005-08-29 12420 12420 12300 12330 268940 12330
2005-08-30 12450 12490 12420 12490 175200 12490
2005-08-31 12460 12470 12430 12440 98680 12440
2005-09-01 12550 12590 12540 12570 328840 12570
2005-09-02 12600 12620 12570 12600 177790 12600
2005-09-05 12620 12690 12610 12670 193510 12670
2005-09-06 12730 12760 12610 12620 221940 12620
2005-09-07 12700 12720 12610 12620 124540 12620
2005-09-08 12640 12640 12530 12580 361820 12580
2005-09-09 12580 12750 12570 12750 471800 12750
2005-09-12 12950 12970 12850 12900 267960 12900
2005-09-13 12950 12970 12880 12940 314120 12940
2005-09-14 12890 12910 12870 12890 321000 12890
2005-09-15 12880 13020 12850 13010 318590 13010
2005-09-16 13010 13030 12920 13000 595280 13000
2005-09-20 13110 13220 13050 13190 1147540 13190
2005-09-21 13250 13270 13150 13240 603740 13240
2005-09-22 13150 13220 13120 13220 497240 13220
2005-09-26 13310 13430 13290 13430 391760 13430
2005-09-27 13420 13450 13360 13390 291610 13390
2005-09-28 13410 13570 13400 13540 557510 13540
2005-09-29 13620 13690 13530 13690 345840 13690
2005-09-30 13770 13770 13620 13650 392310 13650
2005-10-03 13660 13660 13530 13650 471140 13650
2005-10-04 13700 13820 13670 13820 279950 13820
2005-10-05 13840 13860 13730 13730 464170 13730
2005-10-06 13600 13600 13360 13360 766520 13360
2005-10-07 13280 13420 13280 13310 736510 13310
2005-10-11 13340 13630 13310 13610 442020 13610
2005-10-12 13640 13780 13530 13530 517210 13530
2005-10-13 13450 13560 13340 13520 488370 13520
2005-10-14 13450 13620 13440 13490 487650 13490
2005-10-17 13580 13590 13410 13430 315580 13430
2005-10-18 13460 13520 13390 13420 302430 13420
2005-10-19 13370 13390 13150 13260 698920 13260
2005-10-20 13280 13340 13250 13290 465150 13290
2005-10-21 13150 13320 13060 13280 463800 13280
2005-10-24 13310 13320 13150 13160 272780 13160
2005-10-25 13310 13420 13300 13370 365380 13370
2005-10-26 13360 13490 13350 13460 493250 13460
2005-10-27 13510 13580 13470 13500 410110 13500
2005-10-28 13410 13450 13350 13380 560150 13380
2005-10-31 13550 13700 13530 13700 436220 13700
2005-11-01 13760 13940 13750 13930 413080 13930
2005-11-02 13940 14010 13880 13920 312010 13920
2005-11-04 14150 14170 14050 14130 583450 14130
2005-11-07 14150 14180 14060 14110 247110 14110
2005-11-08 14140 14160 14070 14100 240240 14100
2005-11-09 14060 14210 14030 14130 317230 14130
2005-11-10 14100 14200 14060 14140 345450 14140
2005-11-11 14200 14290 14200 14250 244320 14250
2005-11-14 14310 14310 14180 14210 259390 14210
2005-11-15 14160 14230 14120 14180 273940 14180
2005-11-16 14120 14270 14100 14270 221690 14270
2005-11-17 14280 14540 14250 14520 929680 14520
2005-11-18 14660 14740 14650 14740 589580 14740
2005-11-21 14820 14900 14680 14770 894210 14770
2005-11-22 14830 14840 14740 14790 626750 14790
2005-11-24 14940 14950 14790 14790 315970 14790
2005-11-25 14740 14860 14700 14860 250020 14860
2005-11-28 14910 15080 14900 15080 404980 15080
2005-11-29 14990 15080 14950 14990 331760 14990
2005-11-30 15070 15100 14950 14950 513810 14950
2005-12-01 14990 15230 14960 15230 591490 15230
2005-12-02 15390 15490 15330 15470 517320 15470
2005-12-05 15500 15660 15470 15650 525710 15650
2005-12-06 15600 15660 15510 15520 574400 15520
2005-12-07 15600 15650 15550 15570 519460 15570
2005-12-08 15580 15600 15270 15300 704510 15300
2005-12-09 15360 15540 15250 15540 652480 15540
2005-12-12 15690 15850 15680 15830 421090 15830
2005-12-13 15870 15890 15750 15880 461800 15880
2005-12-14 15920 15980 15530 15580 698970 15580
2005-12-15 15410 15560 15300 15310 808050 15310
2005-12-16 15240 15460 15180 15260 810610 15260
2005-12-19 15350 15530 15280 15530 342720 15530
2005-12-20 15490 15730 15450 15690 592030 15690
2005-12-21 15820 16090 15820 16040 764280 16040
2005-12-22 16020 16070 15820 16000 515840 16000
2005-12-26 16090 16220 16090 16190 476260 16190
2005-12-27 16130 16170 16070 16090 449010 16090
2005-12-28 16050 16340 16010 16330 333580 16330
2005-12-29 16380 16550 16340 16450 412220 16450
2005-12-30 16520 16520 16160 16160 415560 16160


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。