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
2012-01-04 8660 8700 8660 8660 348945 8660
2012-01-05 8620 8640 8600 8630 220179 8630
2012-01-06 8610 8620 8470 8510 284622 8510
2012-01-10 8530 8570 8530 8540 245405 8540
2012-01-11 8570 8580 8550 8550 151214 8550
2012-01-12 8540 8550 8490 8500 79026 8500
2012-01-13 8570 8640 8570 8630 350317 8630
2012-01-16 8530 8530 8470 8490 290006 8490
2012-01-17 8540 8600 8530 8600 217002 8600
2012-01-18 8590 8730 8570 8660 213576 8660
2012-01-19 8710 8800 8710 8770 460123 8770
2012-01-20 8860 8920 8850 8860 604198 8860
2012-01-23 8890 8920 8870 8900 168079 8900
2012-01-24 8930 8950 8890 8900 133725 8900
2012-01-25 8950 9040 8940 9010 267818 9010
2012-01-26 9010 9030 8960 8980 247339 8980
2012-01-27 8970 9020 8940 8970 385745 8970
2012-01-30 8940 8970 8900 8930 215530 8930
2012-01-31 8920 8960 8910 8950 204293 8950
2012-02-01 8910 8960 8910 8920 402351 8920
2012-02-02 8990 9030 8990 9010 426484 9010
2012-02-03 8970 9000 8950 8970 166422 8970
2012-02-06 9080 9090 9040 9060 282701 9060
2012-02-07 9040 9060 9010 9030 183383 9030
2012-02-08 9080 9140 9080 9140 448416 9140
2012-02-09 9120 9150 9070 9130 283116 9130
2012-02-10 9150 9150 9080 9100 140530 9100
2012-02-13 9080 9150 9070 9140 145720 9140
2012-02-14 9120 9210 9100 9180 287767 9180
2012-02-15 9240 9450 9240 9390 804884 9390
2012-02-16 9370 9440 9350 9360 264898 9360
2012-02-17 9540 9570 9510 9530 466189 9530
2012-02-20 9680 9700 9600 9610 558440 9610
2012-02-21 9600 9660 9580 9630 275294 9630
2012-02-22 9620 9700 9580 9700 363927 9700
2012-02-23 9700 9750 9650 9720 255844 9720
2012-02-24 9730 9790 9710 9780 433303 9780
2012-02-27 9860 9890 9750 9760 530328 9760
2012-02-28 9700 9910 9670 9910 403776 9910
2012-02-29 9920 10020 9850 9850 685820 9850
2012-03-01 9920 10010 9820 9850 459531 9850
2012-03-02 9940 9960 9870 9930 257516 9930
2012-03-05 9910 9940 9820 9840 291549 9840
2012-03-06 9850 9890 9750 9790 452044 9790
2012-03-07 9660 9750 9660 9710 521019 9710
2012-03-08 9820 9910 9810 9910 391816 9910
2012-03-09 10030 10170 10000 10040 1052715 10040
2012-03-12 10190 10190 10030 10030 372076 10030
2012-03-13 10080 10160 10030 10060 450033 10060
2012-03-14 10230 10270 10210 10260 466840 10260
2012-03-15 10270 10310 10230 10280 330632 10280
2012-03-16 10260 10300 10240 10290 213597 10290
2012-03-19 10310 10330 10290 10310 111594 10310
2012-03-21 10270 10300 10230 10240 238768 10240
2012-03-22 10210 10300 10210 10270 141446 10270
2012-03-23 10160 10190 10150 10160 242336 10160
2012-03-26 10180 10210 10160 10170 438548 10170
2012-03-27 10310 10430 10300 10430 654176 10430
2012-03-28 10400 10440 10360 10400 401304 10400
2012-03-29 10380 10390 10320 10360 259477 10360
2012-03-30 10340 10360 10270 10320 263403 10320
2012-04-02 10410 10430 10340 10350 264038 10350
2012-04-03 10330 10330 10280 10300 153417 10300
2012-04-04 10300 10310 10050 10050 710886 10050
2012-04-05 9990 10050 9920 10010 460663 10010
2012-04-06 9940 9980 9890 9900 262214 9900
2012-04-09 9780 9850 9770 9790 430618 9790
2012-04-10 9810 9890 9740 9770 419757 9770
2012-04-11 9620 9730 9610 9690 630158 9690
2012-04-12 9720 9780 9680 9760 328542 9760
2012-04-13 9880 9930 9850 9880 447631 9880
2012-04-16 9740 9760 9690 9700 282512 9700
2012-04-17 9710 9750 9680 9680 205117 9680
2012-04-18 9850 9920 9830 9890 325163 9890
2012-04-19 9830 9850 9800 9830 153945 9830
2012-04-20 9810 9820 9760 9790 99565 9790
2012-04-23 9820 9880 9740 9780 104556 9780
2012-04-24 9710 9740 9650 9710 286643 9710
2012-04-25 9800 9820 9760 9780 225591 9780
2012-04-26 9860 9870 9760 9780 267638 9780
2012-04-27 9800 9930 9700 9750 551748 9750
2012-05-01 9680 9700 9560 9570 375159 9570
2012-05-02 9620 9650 9580 9610 159940 9610
2012-05-07 9370 9400 9330 9340 642550 9340
2012-05-08 9420 9440 9390 9400 181043 9400
2012-05-09 9330 9330 9250 9280 573827 9280
2012-05-10 9230 9300 9210 9270 362589 9270
2012-05-11 9240 9280 9150 9160 377078 9160
2012-05-14 9210 9250 9170 9200 106831 9200
2012-05-15 9120 9150 9070 9150 348361 9150
2012-05-16 9100 9110 8980 8980 342568 8980
2012-05-17 9020 9100 8980 9080 198298 9080
2012-05-18 8930 8930 8800 8830 605713 8830
2012-05-21 8830 8890 8820 8850 122748 8850
2012-05-22 8940 8960 8910 8950 123511 8950
2012-05-23 8920 8930 8750 8790 305842 8790
2012-05-24 8770 8820 8710 8780 364072 8780
2012-05-25 8820 8830 8760 8790 127677 8790
2012-05-28 8810 8830 8780 8800 101168 8800
2012-05-29 8790 8870 8730 8870 230348 8870
2012-05-30 8860 8870 8780 8830 323859 8830
2012-05-31 8710 8750 8660 8740 228979 8740
2012-06-01 8680 8700 8630 8640 304237 8640
2012-06-04 8490 8500 8440 8500 411789 8500
2012-06-05 8540 8610 8510 8610 195978 8610
2012-06-06 8660 8760 8620 8750 231659 8750
2012-06-07 8880 8880 8810 8830 171294 8830
2012-06-08 8840 8840 8630 8650 216281 8650
2012-06-11 8820 8870 8800 8830 609818 8830
2012-06-12 8670 8790 8660 8750 272897 8750
2012-06-13 8790 8830 8760 8790 74352 8790
2012-06-14 8730 8800 8730 8780 73781 8780
2012-06-15 8830 8840 8760 8780 175850 8780
2012-06-18 8970 8980 8920 8940 261456 8940
2012-06-19 8920 8920 8840 8890 175234 8890
2012-06-20 8930 8980 8920 8970 133936 8970
2012-06-21 9010 9070 9000 9040 188879 9040
2012-06-22 8930 9050 8930 9020 267603 9020
2012-06-25 9050 9050 8940 8940 96692 8940
2012-06-26 8890 8920 8830 8900 196715 8900
2012-06-27 8900 8960 8870 8960 138930 8960
2012-06-28 9030 9110 9020 9090 138693 9090
2012-06-29 9040 9270 9020 9230 447943 9230
2012-07-02 9310 9320 9220 9250 295872 9250
2012-07-03 9260 9320 9240 9290 466499 9290
2012-07-04 9210 9220 9180 9190 196796 9190
2012-07-05 9170 9220 9150 9160 81390 9160
2012-07-06 9150 9160 9060 9110 129745 9110
2012-07-09 9010 9040 8970 8970 402005 8970
2012-07-10 9000 9050 8930 8930 92663 8930
2012-07-11 8900 8940 8880 8940 127061 8940
2012-07-12 8950 8950 8780 8790 285685 8790
2012-07-13 8760 8840 8760 8780 199823 8780
2012-07-17 8800 8890 8800 8840 124607 8840
2012-07-18 8870 8890 8800 8820 90396 8820
2012-07-19 8880 8920 8850 8880 168116 8880
2012-07-20 8870 8870 8740 8760 128029 8760
2012-07-23 8670 8690 8580 8590 228478 8590
2012-07-24 8570 8600 8530 8550 132638 8550
2012-07-25 8490 8510 8410 8450 342625 8450
2012-07-26 8480 8530 8440 8530 236739 8530
2012-07-27 8650 8650 8590 8640 187490 8640
2012-07-30 8740 8760 8670 8700 101250 8700
2012-07-31 8680 8820 8660 8790 260620 8790
2012-08-01 8690 8740 8660 8720 86445 8720
2012-08-02 8740 8780 8720 8730 116070 8730
2012-08-03 8620 8640 8600 8630 92217 8630
2012-08-06 8760 8840 8760 8820 203855 8820
2012-08-07 8810 8900 8790 8890 235756 8890
2012-08-08 8970 9050 8930 8960 391113 8960
2012-08-09 8940 9080 8940 9060 260600 9060
2012-08-10 9020 9030 8930 8970 80431 8970
2012-08-13 8970 8980 8940 8960 79419 8960
2012-08-14 8970 9050 8970 9010 128502 9010
2012-08-15 9030 9040 8940 9000 63753 9000
2012-08-16 9040 9180 9040 9160 246175 9160
2012-08-17 9200 9270 9170 9250 405263 9250
2012-08-20 9290 9300 9220 9270 274928 9270
2012-08-21 9250 9270 9220 9250 101332 9250
2012-08-22 9230 9240 9150 9210 125960 9210
2012-08-23 9160 9270 9140 9240 146017 9240
2012-08-24 9140 9170 9130 9150 194154 9150
2012-08-27 9220 9240 9160 9180 92612 9180
2012-08-28 9210 9220 9070 9120 86188 9120
2012-08-29 9130 9170 9120 9160 73118 9160
2012-08-30 9140 9150 9040 9060 128267 9060
2012-08-31 8980 9030 8910 8940 378740 8940
2012-09-03 8930 8980 8840 8870 217011 8870
2012-09-04 8870 8880 8810 8870 201834 8870
2012-09-05 8850 8850 8750 8770 194756 8770
2012-09-06 8770 8780 8730 8770 113988 8770
2012-09-07 8950 8960 8890 8960 251818 8960
2012-09-10 8920 8960 8920 8960 152522 8960
2012-09-11 8890 8900 8860 8890 110348 8890
2012-09-12 8900 9050 8900 9050 279623 9050
2012-09-13 9050 9120 9010 9100 335753 9100
2012-09-14 9240 9290 9180 9240 380868 9240
2012-09-18 9250 9270 9200 9230 208795 9230
2012-09-19 9260 9380 9220 9330 579539 9330
2012-09-20 9250 9300 9150 9150 548141 9150
2012-09-21 9200 9240 9180 9210 151485 9210
2012-09-24 9160 9180 9120 9150 244482 9150
2012-09-25 9120 9200 9110 9180 381842 9180
2012-09-26 9090 9120 9040 9070 259595 9070
2012-09-27 9020 9120 9000 9120 200670 9120
2012-09-28 9130 9150 8990 9000 304488 9000
2012-10-01 8970 8990 8920 8950 110346 8950
2012-10-02 8970 9000 8920 8920 145585 8920
2012-10-03 8920 8960 8890 8910 193362 8910
2012-10-04 8940 9030 8890 8990 163376 8990
2012-10-05 9020 9060 8960 9060 150896 9060
2012-10-09 8990 9000 8920 8920 153792 8920
2012-10-10 8820 8820 8740 8760 423866 8760
2012-10-11 8690 8770 8670 8690 386426 8690
2012-10-12 8690 8740 8670 8700 239165 8700
2012-10-15 8690 8760 8650 8730 82102 8730
2012-10-16 8800 8860 8800 8860 126581 8860
2012-10-17 8930 9000 8910 8970 336606 8970
2012-10-18 9040 9150 9030 9140 509885 9140
2012-10-19 9120 9180 9090 9150 328438 9150
2012-10-22 9030 9190 9020 9170 149656 9170
2012-10-23 9220 9240 9120 9170 217986 9170
2012-10-24 9070 9200 9060 9110 296544 9110
2012-10-25 9110 9230 9100 9210 179386 9210
2012-10-26 9220 9240 9090 9100 157375 9100
2012-10-29 9120 9150 9060 9070 76759 9070
2012-10-30 9100 9160 8980 9000 258033 9000
2012-10-31 9080 9150 9060 9080 211406 9080
2012-11-01 9080 9140 9020 9120 284420 9120
2012-11-02 9210 9240 9190 9200 195271 9200
2012-11-05 9160 9200 9140 9180 79908 9180
2012-11-06 9150 9160 9120 9140 164147 9140
2012-11-07 9190 9200 9080 9120 226896 9120
2012-11-08 9020 9060 8960 9000 321289 9000
2012-11-09 8920 8940 8890 8920 288279 8920
2012-11-12 8870 8890 8830 8830 204883 8830
2012-11-13 8880 8890 8770 8830 266225 8830
2012-11-14 8830 8840 8810 8820 86137 8820
2012-11-15 8870 8980 8840 8980 446130 8980
2012-11-16 9060 9190 9050 9170 471541 9170
2012-11-19 9310 9350 9290 9290 469187 9290
2012-11-20 9350 9360 9270 9270 539135 9270
2012-11-21 9360 9420 9320 9390 773144 9390
2012-11-22 9500 9530 9460 9530 494066 9530
2012-11-26 9640 9660 9550 9560 501953 9560
2012-11-27 9530 9610 9530 9600 290902 9600
2012-11-28 9540 9570 9460 9470 386576 9470
2012-11-29 9520 9590 9510 9570 363636 9570
2012-11-30 9600 9660 9540 9630 321079 9630
2012-12-03 9640 9690 9610 9630 280774 9630
2012-12-04 9590 9620 9570 9580 385515 9580
2012-12-05 9550 9680 9540 9620 280955 9620
2012-12-06 9680 9730 9660 9700 435379 9700
2012-12-07 9710 9740 9680 9700 197076 9700
2012-12-10 9750 9750 9680 9700 139205 9700
2012-12-11 9690 9700 9650 9690 126105 9690
2012-12-12 9750 9770 9730 9750 238124 9750
2012-12-13 9840 9940 9840 9910 742494 9910
2012-12-14 9890 9950 9850 9940 439344 9940
2012-12-17 10090 10110 9990 10000 679567 10000
2012-12-18 10030 10140 10020 10110 642322 10110
2012-12-19 10220 10350 10180 10350 801369 10350
2012-12-20 10280 10330 10200 10220 522485 10220
2012-12-21 10330 10360 10100 10120 528967 10120
2012-12-25 10290 10310 10210 10250 416727 10250
2012-12-26 10310 10430 10290 10430 642681 10430
2012-12-27 10510 10580 10480 10540 375179 10540
2012-12-28 10610 10630 10570 10630 509163 10630


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。