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 10440 10520 10420 10470 533091 10470
2011-01-05 10480 10520 10460 10470 240326 10470
2011-01-06 10590 10630 10590 10620 595830 10620
2011-01-07 10590 10660 10590 10660 198299 10660
2011-01-11 10560 10640 10560 10620 341334 10620
2011-01-12 10650 10680 10600 10610 403656 10610
2011-01-13 10700 10720 10660 10660 323622 10660
2011-01-14 10670 10680 10590 10610 283112 10610
2011-01-17 10660 10670 10580 10610 233116 10610
2011-01-18 10560 10650 10550 10610 280497 10610
2011-01-19 10650 10680 10630 10670 200137 10670
2011-01-20 10590 10610 10520 10540 450226 10540
2011-01-21 10580 10580 10360 10370 563085 10370
2011-01-24 10410 10450 10380 10430 288259 10430
2011-01-25 10460 10580 10450 10560 452707 10560
2011-01-26 10520 10540 10490 10520 303389 10520
2011-01-27 10560 10590 10520 10560 279552 10560
2011-01-28 10570 10580 10430 10480 361355 10480
2011-01-31 10320 10370 10280 10340 457068 10340
2011-02-01 10380 10400 10340 10360 286078 10360
2011-02-02 10480 10580 10460 10560 528149 10560
2011-02-03 10530 10550 10510 10540 284078 10540
2011-02-04 10630 10680 10630 10640 379773 10640
2011-02-07 10740 10750 10670 10690 258465 10690
2011-02-08 10740 10750 10710 10720 231994 10720
2011-02-09 10780 10800 10690 10720 479845 10720
2011-02-10 10690 10730 10660 10720 211303 10720
2011-02-14 10800 10830 10770 10830 617498 10830
2011-02-15 10840 10860 10810 10850 408665 10850
2011-02-16 10860 10950 10850 10910 478073 10910
2011-02-17 10970 11000 10920 10940 283199 10940
2011-02-18 10940 10960 10910 10960 328266 10960
2011-02-21 10920 10970 10890 10970 315669 10970
2011-02-22 10850 10860 10730 10770 590103 10770
2011-02-23 10690 10770 10650 10670 443395 10670
2011-02-24 10640 10650 10530 10570 540308 10570
2011-02-25 10590 10640 10560 10600 353977 10600
2011-02-28 10600 10730 10550 10720 256052 10720
2011-03-01 10780 10860 10770 10850 397685 10850
2011-03-02 10710 10730 10590 10600 615079 10600
2011-03-03 10620 10700 10620 10700 340381 10700
2011-03-04 10860 10880 10770 10790 822791 10790
2011-03-07 10720 10720 10580 10650 585725 10650
2011-03-08 10610 10670 10610 10640 273431 10640
2011-03-09 10710 10770 10670 10700 559664 10700
2011-03-10 10650 10650 10510 10540 664503 10540
2011-03-11 10470 10490 10340 10390 742871 10390
2011-03-14 9660 9940 9630 9680 1685985 9680
2011-03-15 9340 9410 8180 8950 2469541 8950
2011-03-16 9130 9260 8940 9190 1913232 9190
2011-03-17 8960 9200 8620 9130 1417475 9130
2011-03-18 9280 9390 9200 9300 1289884 9300
2011-03-22 9650 9730 9580 9730 912878 9730
2011-03-23 9720 9720 9490 9570 901703 9570
2011-03-24 9560 9620 9520 9530 547823 9530
2011-03-25 9670 9690 9570 9640 475499 9640
2011-03-28 9650 9650 9510 9590 410465 9590
2011-03-29 9510 9690 9500 9650 616887 9650
2011-03-30 9700 9890 9660 9890 674916 9890
2011-03-31 9950 9950 9840 9910 491807 9910
2011-04-01 9930 10010 9880 9890 747475 9890
2011-04-04 9940 9990 9890 9890 464945 9890
2011-04-05 9920 9920 9750 9800 408244 9800
2011-04-06 9850 9860 9740 9770 264786 9770
2011-04-07 9840 9870 9760 9780 304344 9780
2011-04-08 9740 9990 9720 9950 449510 9950
2011-04-11 9900 9960 9880 9900 462881 9900
2011-04-12 9790 9790 9700 9730 469191 9730
2011-04-13 9710 9840 9700 9840 382362 9840
2011-04-14 9750 9860 9740 9820 473974 9820
2011-04-15 9830 9840 9750 9760 161566 9760
2011-04-18 9780 9800 9720 9740 194149 9740
2011-04-19 9640 9670 9590 9630 408177 9630
2011-04-20 9730 9820 9700 9800 357537 9800
2011-04-21 9870 9910 9820 9850 391997 9850
2011-04-22 9810 9920 9800 9880 382285 9880
2011-04-25 9880 9930 9850 9850 144196 9850
2011-04-26 9820 9820 9720 9730 284067 9730
2011-04-27 9820 9910 9810 9880 415795 9880
2011-04-28 9920 10040 9900 10040 875438 10040
2011-05-02 10150 10210 10120 10210 583662 10210
2011-05-06 9950 10060 9950 10050 278034 10050
2011-05-09 10070 10090 9960 10000 309744 10000
2011-05-10 10000 10040 9950 10020 358188 10020
2011-05-11 10110 10120 10030 10060 252434 10060
2011-05-12 9950 10030 9890 9900 572794 9900
2011-05-13 9940 9940 9730 9860 424518 9860
2011-05-16 9770 9780 9740 9770 467910 9770
2011-05-17 9700 9790 9690 9760 316745 9760
2011-05-18 9800 9880 9780 9850 308922 9850
2011-05-19 9890 9920 9790 9800 312801 9800
2011-05-20 9810 9860 9790 9790 124583 9790
2011-05-23 9730 9740 9620 9660 658851 9660
2011-05-24 9620 9680 9600 9670 297176 9670
2011-05-25 9690 9700 9600 9610 299603 9610
2011-05-26 9690 9760 9680 9760 409133 9760
2011-05-27 9720 9780 9690 9730 279684 9730
2011-05-30 9680 9730 9640 9710 246714 9710
2011-05-31 9680 9890 9680 9880 464333 9880
2011-06-01 9890 9910 9850 9890 365246 9890
2011-06-02 9720 9760 9700 9750 444519 9750
2011-06-03 9740 9790 9680 9700 452206 9700
2011-06-06 9650 9680 9550 9590 662458 9590
2011-06-07 9570 9650 9550 9650 284402 9650
2011-06-08 9620 9660 9590 9650 322923 9650
2011-06-09 9600 9670 9580 9670 232252 9670
2011-06-10 9710 9810 9680 9690 707112 9690
2011-06-13 9580 9650 9580 9630 769816 9630
2011-06-14 9650 9750 9620 9740 358930 9740
2011-06-15 9780 9790 9710 9780 510116 9780
2011-06-16 9680 9680 9600 9610 533317 9610
2011-06-17 9630 9650 9510 9530 607996 9530
2011-06-20 9570 9610 9530 9530 296838 9530
2011-06-21 9620 9650 9570 9650 308068 9650
2011-06-22 9710 9840 9710 9800 660877 9800
2011-06-23 9740 9830 9740 9800 215284 9800
2011-06-24 9820 9880 9790 9870 219062 9870
2011-06-27 9820 9820 9760 9780 212582 9780
2011-06-28 9870 9900 9820 9830 451199 9830
2011-06-29 9960 9990 9920 9980 510259 9980
2011-06-30 10030 10040 9980 10010 438255 10010
2011-07-01 10060 10100 10040 10050 324690 10050
2011-07-04 10160 10190 10130 10150 495036 10150
2011-07-05 10160 10180 10140 10150 337880 10150
2011-07-06 10070 10140 10030 10140 479212 10140
2011-07-07 10100 10150 10080 10140 467479 10140
2011-07-08 10210 10250 10180 10210 546722 10210
2011-07-11 10130 10170 10110 10150 165773 10150
2011-07-12 10010 10030 9970 10000 333011 10000
2011-07-13 9940 10040 9940 10020 360540 10020
2011-07-14 9980 10060 9940 10000 178521 10000
2011-07-15 9990 10040 9980 10040 133579 10040
2011-07-19 9980 10000 9940 9950 150115 9950
2011-07-20 10060 10100 10040 10050 418660 10050
2011-07-21 10080 10090 10030 10060 132020 10060
2011-07-22 10160 10210 10140 10200 458344 10200
2011-07-25 10170 10170 10100 10120 254039 10120
2011-07-26 10150 10190 10100 10180 438094 10180
2011-07-27 10110 10120 10070 10090 276918 10090
2011-07-28 9990 10000 9910 9970 576929 9970
2011-07-29 9940 9970 9880 9900 394194 9900
2011-08-01 9980 10090 9980 10040 408341 10040
2011-08-02 9910 9940 9880 9900 551389 9900
2011-08-03 9740 9740 9660 9710 1057471 9710
2011-08-04 9740 9830 9670 9720 535771 9720
2011-08-05 9340 9400 9310 9370 1446836 9370
2011-08-08 9220 9270 9120 9190 1152139 9190
2011-08-09 8840 9060 8710 9060 2170891 9060
2011-08-10 9230 9230 9060 9060 654245 9060
2011-08-11 8860 9040 8860 9040 1229178 9040
2011-08-12 9130 9140 8980 9000 663218 9000
2011-08-15 9130 9170 9080 9120 219635 9120
2011-08-16 9170 9200 9120 9140 417106 9140
2011-08-17 9080 9140 9050 9110 620452 9110
2011-08-18 9100 9100 8980 8990 668454 8990
2011-08-19 8810 8850 8760 8780 879129 8780
2011-08-22 8750 8810 8670 8670 589033 8670
2011-08-23 8740 8800 8680 8800 555129 8800
2011-08-24 8870 8880 8670 8720 1120720 8720
2011-08-25 8800 8900 8790 8830 558916 8830
2011-08-26 8790 8860 8790 8860 305721 8860
2011-08-29 8860 8980 8800 8910 336675 8910
2011-08-30 9010 9050 8990 9010 243712 9010
2011-08-31 8990 9020 8960 9020 200633 9020
2011-09-01 9050 9150 9050 9110 505109 9110
2011-09-02 9040 9070 8960 9000 361333 9000
2011-09-05 8880 8900 8810 8830 326743 8830
2011-09-06 8740 8760 8640 8640 452751 8640
2011-09-07 8790 8830 8750 8830 336166 8830
2011-09-08 8910 8930 8800 8850 237787 8850
2011-09-09 8820 8860 8780 8780 102004 8780
2011-09-12 8600 8630 8570 8600 489044 8600
2011-09-13 8620 8690 8600 8690 334279 8690
2011-09-14 8690 8720 8540 8580 803358 8580
2011-09-15 8710 8750 8690 8710 850166 8710
2011-09-16 8840 8920 8830 8900 838938 8900
2011-09-20 8800 8820 8750 8770 403982 8770
2011-09-21 8770 8820 8760 8790 346069 8790
2011-09-22 8690 8690 8600 8640 562892 8640
2011-09-26 8600 8610 8410 8410 1341460 8410
2011-09-27 8550 8700 8530 8700 1224370 8700
2011-09-28 8720 8780 8710 8750 347718 8750
2011-09-29 8650 8830 8620 8830 1308826 8830
2011-09-30 8830 8870 8770 8800 1027120 8800
2011-10-03 8660 8680 8570 8650 389512 8650
2011-10-04 8530 8590 8480 8580 374743 8580
2011-10-05 8640 8640 8470 8480 1000521 8480
2011-10-06 8600 8670 8590 8630 607450 8630
2011-10-07 8720 8780 8690 8690 338053 8690
2011-10-11 8890 8920 8870 8870 524253 8870
2011-10-12 8830 8890 8800 8850 604695 8850
2011-10-13 8950 8970 8910 8910 1009277 8910
2011-10-14 8880 8910 8860 8870 423018 8870
2011-10-17 8990 9030 8980 9010 596118 9010
2011-10-18 8860 8890 8840 8860 476853 8860
2011-10-19 8950 8950 8860 8890 100487 8890
2011-10-20 8860 8860 8790 8800 89199 8800
2011-10-21 8800 8820 8770 8800 69571 8800
2011-10-24 8880 8970 8880 8950 139783 8950
2011-10-25 8980 8990 8870 8890 1135751 8890
2011-10-26 8800 8920 8760 8850 531573 8850
2011-10-27 8890 9040 8850 9040 918885 9040
2011-10-28 9200 9210 9120 9140 1527879 9140
2011-10-31 9120 9270 9080 9080 1066749 9080
2011-11-01 9000 9060 8950 8970 738115 8970
2011-11-02 8830 8830 8760 8810 943444 8810
2011-11-04 8900 8930 8850 8920 342876 8920
2011-11-07 8890 8900 8860 8880 83634 8880
2011-11-08 8870 8880 8760 8770 326541 8770
2011-11-09 8830 8880 8800 8870 115829 8870
2011-11-10 8660 8690 8610 8630 712937 8630
2011-11-11 8650 8680 8610 8630 773159 8630
2011-11-14 8770 8780 8720 8740 236230 8740
2011-11-15 8660 8710 8650 8690 190043 8690
2011-11-16 8670 8690 8570 8580 380115 8580
2011-11-17 8550 8610 8520 8590 286035 8590
2011-11-18 8490 8520 8480 8520 401682 8520
2011-11-21 8480 8490 8460 8470 179549 8470
2011-11-22 8390 8470 8370 8450 292123 8450
2011-11-24 8300 8330 8270 8270 396677 8270
2011-11-25 8250 8310 8250 8280 364623 8280
2011-11-28 8390 8440 8370 8410 181802 8410
2011-11-29 8480 8600 8470 8600 651349 8600
2011-11-30 8520 8550 8480 8520 419040 8520
2011-12-01 8760 8780 8700 8720 823901 8720
2011-12-02 8730 8760 8710 8750 179533 8750
2011-12-05 8820 8830 8790 8790 324144 8790
2011-12-06 8770 8790 8680 8690 174242 8690
2011-12-07 8730 8840 8730 8810 459441 8810
2011-12-08 8770 8800 8740 8770 83727 8770
2011-12-09 8670 8700 8620 8650 185906 8650
2011-12-12 8780 8800 8750 8760 649142 8760
2011-12-13 8640 8710 8640 8670 608444 8670
2011-12-14 8630 8650 8600 8640 388750 8640
2011-12-15 8540 8560 8490 8510 415495 8510
2011-12-16 8540 8550 8510 8540 277594 8540
2011-12-19 8490 8490 8390 8410 287883 8410
2011-12-20 8450 8480 8430 8470 114345 8470
2011-12-21 8570 8590 8550 8560 224963 8560
2011-12-22 8540 8550 8500 8500 105710 8500
2011-12-26 8650 8650 8590 8600 588518 8600
2011-12-27 8550 8590 8540 8590 55615 8590
2011-12-28 8560 8590 8540 8550 113704 8550
2011-12-29 8500 8530 8460 8530 142046 8530
2011-12-30 8560 8580 8540 8570 130307 8570


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。