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 10680 10790 10680 10750 466774 10750
2010-01-05 10880 10890 10750 10780 463495 10780
2010-01-06 10820 10870 10750 10810 442235 10810
2010-01-07 10840 10870 10730 10780 458098 10780
2010-01-08 10870 10920 10760 10910 697940 10910
2010-01-12 10870 11000 10850 11000 445820 11000
2010-01-13 10880 10950 10810 10810 498776 10810
2010-01-14 10900 11000 10870 11000 448870 11000
2010-01-15 11020 11080 10960 11060 439640 11060
2010-01-18 10950 10980 10870 10930 819275 10930
2010-01-19 10950 10970 10840 10860 523118 10860
2010-01-20 10960 10960 10800 10800 591605 10800
2010-01-21 10780 10980 10740 10950 841468 10950
2010-01-22 10740 10760 10610 10690 1180879 10690
2010-01-25 10500 10650 10500 10600 436868 10600
2010-01-26 10600 10660 10420 10440 628662 10440
2010-01-27 10440 10470 10340 10350 507521 10350
2010-01-28 10430 10560 10390 10520 489322 10520
2010-01-29 10360 10430 10250 10260 544023 10260
2010-02-01 10310 10320 10220 10300 472393 10300
2010-02-02 10410 10490 10400 10460 337168 10460
2010-02-03 10500 10530 10450 10520 404410 10520
2010-02-04 10520 10540 10370 10450 667646 10450
2010-02-05 10170 10210 10130 10170 1159247 10170
2010-02-08 10070 10160 10030 10060 1017635 10060
2010-02-09 10000 10050 9960 10040 498941 10040
2010-02-10 10130 10140 10050 10080 290461 10080
2010-02-12 10170 10200 10110 10200 268464 10200
2010-02-15 10200 10210 10100 10100 137429 10100
2010-02-16 10150 10160 10110 10130 87360 10130
2010-02-17 10260 10410 10250 10400 428121 10400
2010-02-18 10420 10440 10370 10430 232120 10430
2010-02-19 10450 10450 10220 10240 541997 10240
2010-02-22 10420 10550 10420 10480 493813 10480
2010-02-23 10440 10470 10370 10460 335294 10460
2010-02-24 10300 10350 10220 10300 483873 10300
2010-02-25 10350 10370 10190 10190 314828 10190
2010-02-26 10210 10280 10180 10210 332335 10210
2010-03-01 10240 10320 10210 10280 243504 10280
2010-03-02 10300 10340 10240 10330 301454 10330
2010-03-03 10290 10370 10280 10330 786984 10330
2010-03-04 10340 10360 10230 10240 598602 10240
2010-03-05 10360 10480 10360 10480 530038 10480
2010-03-08 10640 10690 10610 10670 781260 10670
2010-03-09 10660 10690 10640 10650 349318 10650
2010-03-10 10670 10690 10640 10660 309304 10660
2010-03-11 10700 10770 10680 10760 443705 10760
2010-03-12 10830 10870 10790 10830 509980 10830
2010-03-15 10890 10910 10800 10840 201762 10840
2010-03-16 10830 10870 10810 10820 172517 10820
2010-03-17 10880 10960 10850 10940 510281 10940
2010-03-18 10940 10950 10830 10840 293522 10840
2010-03-19 10900 10930 10870 10920 235980 10920
2010-03-23 10890 10920 10860 10870 202851 10870
2010-03-24 10940 10980 10860 10900 278338 10900
2010-03-25 10950 10970 10900 10940 248520 10940
2010-03-26 10990 11100 10980 11100 549044 11100
2010-03-29 11080 11180 11060 11180 327010 11180
2010-03-30 11200 11290 11170 11270 396167 11270
2010-03-31 11270 11310 11240 11260 367400 11260
2010-04-01 11310 11450 11290 11400 873475 11400
2010-04-02 11480 11490 11410 11460 466762 11460
2010-04-05 11520 11550 11480 11520 383932 11520
2010-04-06 11530 11530 11390 11460 338598 11460
2010-04-07 11470 11530 11430 11470 508707 11470
2010-04-08 11360 11410 11330 11330 434114 11330
2010-04-09 11380 11380 11320 11370 576286 11370
2010-04-12 11460 11530 11410 11430 337626 11430
2010-04-13 11390 11390 11250 11330 423746 11330
2010-04-14 11400 11450 11330 11370 312596 11370
2010-04-15 11480 11490 11420 11440 349129 11440
2010-04-16 11410 11410 11250 11270 746883 11270
2010-04-19 11110 11130 11050 11070 592751 11070
2010-04-20 11140 11180 11060 11080 530084 11080
2010-04-21 11200 11270 11190 11270 291137 11270
2010-04-22 11160 11160 11030 11120 413553 11120
2010-04-23 11080 11140 11030 11120 441164 11120
2010-04-26 11210 11340 11210 11340 983534 11340
2010-04-27 11280 11390 11280 11370 375172 11370
2010-04-28 11070 11150 11050 11100 811986 11100
2010-04-30 11250 11260 11200 11230 234937 11230
2010-05-06 10880 10910 10850 10850 840545 10850
2010-05-07 10420 10610 10350 10610 1480156 10610
2010-05-10 10580 10730 10540 10720 862686 10720
2010-05-11 10830 10830 10570 10590 976118 10590
2010-05-12 10630 10680 10510 10550 514297 10550
2010-05-13 10740 10820 10710 10810 472969 10810
2010-05-14 10630 10730 10560 10640 509364 10640
2010-05-17 10480 10510 10330 10420 833893 10420
2010-05-18 10480 10520 10380 10430 335773 10430
2010-05-19 10270 10360 10210 10320 686219 10320
2010-05-20 10280 10340 10180 10230 515089 10230
2010-05-21 9930 10020 9880 9940 1051459 9940
2010-05-24 9950 9970 9860 9930 441426 9930
2010-05-25 9810 9830 9600 9630 964242 9630
2010-05-26 9760 9810 9640 9660 688763 9660
2010-05-27 9590 9830 9560 9820 365799 9820
2010-05-28 9990 10000 9870 9970 649655 9970
2010-05-31 9920 10010 9900 9930 379934 9930
2010-06-01 9890 9920 9830 9900 444840 9900
2010-06-02 9810 9940 9730 9770 312808 9770
2010-06-03 9960 10120 9950 10120 684505 10120
2010-06-04 10080 10140 10050 10110 234561 10110
2010-06-07 9790 9810 9670 9690 680434 9690
2010-06-08 9620 9760 9600 9700 410402 9700
2010-06-09 9670 9670 9550 9640 766525 9640
2010-06-10 9680 9720 9610 9700 419872 9700
2010-06-11 9900 9940 9840 9880 417674 9880
2010-06-14 9990 10060 9990 10050 281748 10050
2010-06-15 10020 10090 10000 10030 257181 10030
2010-06-16 10210 10290 10200 10250 530880 10250
2010-06-17 10190 10230 10160 10180 178171 10180
2010-06-18 10220 10220 10140 10160 208518 10160
2010-06-21 10280 10430 10280 10420 345053 10420
2010-06-22 10310 10360 10270 10290 516000 10290
2010-06-23 10130 10140 10080 10080 410504 10080
2010-06-24 10060 10180 10060 10090 147803 10090
2010-06-25 9950 9960 9860 9900 537580 9900
2010-06-28 9930 9940 9850 9870 146964 9870
2010-06-29 9890 9940 9720 9720 184655 9720
2010-06-30 9570 9590 9520 9560 491023 9560
2010-07-01 9470 9470 9320 9370 683191 9370
2010-07-02 9410 9440 9330 9400 448807 9400
2010-07-05 9410 9460 9390 9460 321783 9460
2010-07-06 9230 9390 9120 9390 635835 9390
2010-07-07 9350 9360 9250 9310 391786 9310
2010-07-08 9540 9570 9510 9560 478615 9560
2010-07-09 9580 9640 9540 9600 621189 9600
2010-07-12 9570 9670 9560 9580 177457 9580
2010-07-13 9620 9660 9520 9550 279531 9550
2010-07-14 9770 9830 9770 9830 384854 9830
2010-07-15 9730 9760 9690 9690 209117 9690
2010-07-16 9630 9660 9410 9440 397734 9440
2010-07-20 9290 9410 9270 9340 346100 9340
2010-07-21 9430 9430 9250 9300 287137 9300
2010-07-22 9260 9280 9200 9240 398419 9240
2010-07-23 9460 9500 9390 9460 394791 9460
2010-07-26 9550 9590 9510 9510 333065 9510
2010-07-27 9520 9560 9510 9520 361495 9520
2010-07-28 9650 9790 9650 9770 401200 9770
2010-07-29 9680 9760 9670 9710 134642 9710
2010-07-30 9680 9680 9520 9570 305826 9570
2010-08-02 9590 9710 9580 9590 304652 9590
2010-08-03 9750 9780 9650 9690 375550 9690
2010-08-04 9640 9640 9500 9510 447270 9510
2010-08-05 9690 9720 9600 9650 271706 9650
2010-08-06 9590 9690 9560 9680 133251 9680
2010-08-09 9540 9600 9530 9590 161384 9590
2010-08-10 9650 9690 9530 9560 176099 9560
2010-08-11 9450 9470 9300 9320 821875 9320
2010-08-12 9140 9240 9080 9230 884675 9230
2010-08-13 9240 9300 9180 9300 513397 9300
2010-08-16 9170 9240 9110 9210 326439 9210
2010-08-17 9110 9210 9100 9200 326306 9200
2010-08-18 9280 9300 9180 9260 423923 9260
2010-08-19 9260 9400 9260 9400 486486 9400
2010-08-20 9240 9310 9180 9190 611573 9190
2010-08-23 9170 9200 9110 9120 370852 9120
2010-08-24 9050 9100 8990 8990 907107 8990
2010-08-25 8920 8970 8820 8850 935101 8850
2010-08-26 8930 8940 8850 8910 877792 8910
2010-08-27 8830 9050 8830 9010 541380 9010
2010-08-30 9180 9310 9140 9150 652951 9150
2010-08-31 9020 9030 8820 8830 737957 8830
2010-09-01 8850 8970 8820 8960 448419 8960
2010-09-02 9110 9130 8980 9060 592903 9060
2010-09-03 9130 9170 9070 9130 376858 9130
2010-09-06 9230 9340 9200 9310 630397 9310
2010-09-07 9260 9340 9230 9250 318667 9250
2010-09-08 9110 9130 9020 9050 502948 9050
2010-09-09 9150 9170 9090 9110 347686 9110
2010-09-10 9180 9320 9160 9250 477317 9250
2010-09-13 9370 9430 9330 9350 452816 9350
2010-09-14 9350 9360 9280 9350 466691 9350
2010-09-15 9260 9620 9230 9540 1845191 9540
2010-09-16 9660 9660 9510 9520 464420 9520
2010-09-17 9630 9680 9580 9670 687721 9670
2010-09-21 9710 9730 9610 9620 277303 9620
2010-09-22 9580 9650 9570 9600 582167 9600
2010-09-24 9450 9640 9440 9490 1052797 9490
2010-09-27 9580 9640 9570 9620 370606 9620
2010-09-28 9600 9640 9550 9570 427574 9570
2010-09-29 9610 9700 9590 9660 803764 9660
2010-09-30 9650 9660 9460 9470 402841 9470
2010-10-01 9560 9560 9450 9470 392806 9470
2010-10-04 9490 9610 9440 9450 376912 9450
2010-10-05 9410 9630 9410 9620 545413 9620
2010-10-06 9680 9790 9660 9770 854386 9770
2010-10-07 9750 9810 9740 9760 463694 9760
2010-10-08 9730 9760 9660 9680 266563 9680
2010-10-12 9740 9740 9470 9490 557679 9490
2010-10-13 9560 9600 9480 9500 508667 9500
2010-10-14 9600 9710 9570 9670 697657 9670
2010-10-15 9630 9640 9560 9610 287650 9610
2010-10-18 9620 9650 9560 9570 250026 9570
2010-10-19 9580 9660 9570 9610 250692 9610
2010-10-20 9500 9500 9400 9460 677785 9460
2010-10-21 9550 9580 9410 9460 900355 9460
2010-10-22 9490 9540 9480 9520 190298 9520
2010-10-25 9520 9540 9470 9500 194802 9500
2010-10-26 9470 9550 9450 9460 553570 9460
2010-10-27 9530 9540 9410 9490 587938 9490
2010-10-28 9450 9510 9440 9450 283318 9450
2010-10-29 9410 9420 9260 9280 1063599 9280
2010-11-01 9260 9350 9220 9250 568870 9250
2010-11-02 9230 9260 9210 9250 342221 9250
2010-11-04 9380 9460 9370 9450 544234 9450
2010-11-05 9600 9770 9600 9730 1102779 9730
2010-11-08 9790 9830 9770 9800 492650 9800
2010-11-09 9760 9810 9740 9770 354332 9770
2010-11-10 9840 9930 9830 9910 883110 9910
2010-11-11 9970 9980 9920 9940 550837 9940
2010-11-12 9900 9940 9810 9820 394109 9820
2010-11-15 9910 9930 9830 9920 627232 9920
2010-11-16 9980 10000 9860 9860 512854 9860
2010-11-17 9810 9920 9790 9920 313743 9920
2010-11-18 9910 10100 9880 10060 674185 10060
2010-11-19 10210 10230 10100 10140 651933 10140
2010-11-22 10230 10250 10180 10200 617373 10200
2010-11-24 10020 10160 10000 10140 812805 10140
2010-11-25 10200 10210 10130 10170 489718 10170
2010-11-26 10180 10220 10130 10150 293280 10150
2010-11-29 10180 10240 10130 10220 597940 10220
2010-11-30 10170 10200 10020 10040 967778 10040
2010-12-01 10030 10100 10000 10100 397332 10100
2010-12-02 10270 10280 10230 10250 559465 10250
2010-12-03 10330 10340 10240 10280 316393 10280
2010-12-06 10260 10270 10230 10260 315045 10260
2010-12-07 10250 10260 10180 10240 277438 10240
2010-12-08 10290 10350 10280 10320 419952 10320
2010-12-09 10370 10390 10330 10370 409961 10370
2010-12-10 10340 10420 10280 10320 549665 10320
2010-12-13 10310 10380 10290 10380 199208 10380
2010-12-14 10370 10410 10350 10400 320774 10400
2010-12-15 10410 10430 10370 10400 196600 10400
2010-12-16 10410 10440 10370 10400 268083 10400
2010-12-17 10400 10420 10370 10390 159345 10390
2010-12-20 10390 10390 10270 10320 195868 10320
2010-12-21 10360 10460 10360 10450 440909 10450
2010-12-22 10450 10490 10410 10430 430463 10430
2010-12-24 10360 10380 10350 10380 226336 10380
2010-12-27 10390 10470 10380 10450 253551 10450
2010-12-28 10420 10440 10390 10410 174051 10410
2010-12-29 10390 10450 10380 10450 223442 10450
2010-12-30 10410 10420 10300 10310 513886 10310


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。