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
2014-01-06 12450 12520 12440 12490 18567 12490
2014-01-07 12450 12530 12450 12520 4525 12520
2014-01-08 12420 12440 12400 12420 3419 12420
2014-01-09 12410 12420 12380 12400 3811 12400
2014-01-10 12430 12520 12410 12510 2933 12510
2014-01-14 12480 12500 12460 12480 2205 12480
2014-01-15 12500 12500 12470 12500 2821 12500
2014-01-16 12510 12550 12510 12550 6871 12550
2014-01-17 12480 12530 12480 12530 1979 12530
2014-01-20 12620 12640 12580 12610 4613 12610
2014-01-21 12630 12650 12610 12640 5213 12640
2014-01-22 12500 12540 12470 12520 4460 12520
2014-01-23 12490 12490 12410 12430 4294 12430
2014-01-24 12580 12600 12530 12560 3543 12560
2014-01-27 12570 12590 12520 12570 6922 12570
2014-01-28 12460 12480 12430 12480 2894 12480
2014-01-29 12460 12500 12460 12500 2470 12500
2014-01-30 12500 12500 12430 12470 14241 12470
2014-01-31 12330 12350 12280 12290 2658 12290
2014-02-03 12270 12370 12250 12340 3755 12340
2014-02-04 12280 12290 12250 12260 9015 12260
2014-02-05 12280 12300 12250 12270 1553 12270
2014-02-06 12330 12330 12290 12310 2387 12310
2014-02-07 12360 12420 12360 12410 3163 12410
2014-02-10 12520 12540 12490 12530 3810 12530
2014-02-12 12710 12730 12690 12700 10168 12700
2014-02-13 12750 12780 12680 12690 19879 12690
2014-02-14 12800 12880 12780 12810 31312 12810
2014-02-17 12950 13020 12920 12990 31924 12990
2014-02-18 13070 13090 12990 13050 16428 13050
2014-02-19 13020 13040 12950 12980 12001 12980
2014-02-20 12940 12960 12870 12900 33434 12900
2014-02-21 13020 13040 13000 13010 15150 13010
2014-02-24 13080 13110 13000 13090 4489 13090
2014-02-25 13210 13230 13170 13180 6031 13180
2014-02-26 13200 13250 13190 13240 9456 13240
2014-02-27 13130 13130 13090 13100 6313 13100
2014-02-28 13100 13100 13020 13070 4432 13070
2014-03-03 13080 13150 13060 13130 17237 13130
2014-03-04 13200 13240 13190 13240 11714 13240
2014-03-05 13160 13180 13130 13160 7285 13160
2014-03-06 13170 13250 13170 13240 7612 13240
2014-03-07 13400 13420 13380 13400 13129 13400
2014-03-10 13310 13320 13230 13260 8733 13260
2014-03-11 13330 13370 13320 13370 3538 13370
2014-03-12 13360 13490 13350 13460 15866 13460
2014-03-13 13550 13610 13480 13560 21752 13560
2014-03-14 13460 13500 13400 13430 18916 13430
2014-03-17 13540 13570 13500 13540 16990 13540
2014-03-18 13420 13430 13310 13330 19709 13330
2014-03-19 13270 13280 13230 13250 13937 13250
2014-03-20 13110 13160 13100 13110 24152 13110
2014-03-24 13120 13150 13090 13110 3715 13110
2014-03-25 12930 12980 12900 12950 8719 12950
2014-03-26 12900 12970 12900 12950 11002 12950
2014-03-27 12840 12850 12800 12850 6236 12850
2014-03-28 12720 12770 12720 12770 7023 12770
2014-03-31 12840 12870 12840 12840 5303 12840
2014-04-01 12770 12800 12730 12800 6911 12800
2014-04-02 12780 12860 12780 12840 1788 12840
2014-04-03 12910 12960 12910 12950 2897 12950
2014-04-04 12870 12900 12850 12890 9625 12890
2014-04-07 12990 13000 12920 12930 2123 12930
2014-04-08 12900 12950 12860 12940 13303 12940
2014-04-09 12870 12920 12840 12900 1747 12900
2014-04-10 12910 12930 12890 12900 993 12900
2014-04-11 12870 12940 12860 12940 2769 12940
2014-04-14 12970 13000 12940 12990 14898 12990
2014-04-15 13020 13020 12960 12960 1868 12960
2014-04-16 12790 12820 12740 12800 7110 12800
2014-04-17 12830 12830 12770 12790 12197 12790
2014-04-18 12780 12790 12770 12770 548 12770
2014-04-21 12770 12860 12680 12710 3517 12710
2014-04-22 12760 12760 12720 12740 2836 12740
2014-04-23 12700 12730 12690 12700 3185 12700
2014-04-24 12690 12710 12670 12690 1678 12690
2014-04-25 12730 12770 12730 12750 3467 12750
2014-04-28 12830 12840 12810 12830 4563 12830
2014-04-30 12800 12810 12750 12750 1898 12750
2014-05-01 12730 12860 12690 12710 1756 12710
2014-05-02 12660 12670 12640 12660 2215 12660
2014-05-07 12820 12840 12650 12830 5230 12830
2014-05-08 12660 12690 12640 12660 7382 12660
2014-05-09 12620 12670 12610 12670 5906 12670
2014-05-12 12600 12690 12590 12660 4192 12660
2014-05-13 12740 12770 12720 12720 4735 12720
2014-05-14 12760 12760 12720 12730 998 12730
2014-05-15 12790 12810 12790 12790 2070 12790
2014-05-16 12670 12690 12660 12680 2170 12680
2014-05-19 12650 12670 12630 12660 1211 12660
2014-05-20 12650 12660 12620 12640 1294 12640
2014-05-21 12620 12640 12610 12630 4242 12630
2014-05-22 12630 12680 12600 12660 11071 12660
2014-05-23 12670 12700 12670 12690 1492 12690
2014-05-26 12690 12710 12680 12700 2324 12700
2014-05-27 12670 12700 12650 12650 7567 12650
2014-05-28 12420 12490 12380 12430 19658 12430
2014-05-29 12330 12340 12300 12320 5365 12320
2014-05-30 12320 12340 12290 12310 19123 12310
2014-06-02 12240 12270 12210 12220 17450 12220
2014-06-03 12280 12280 12250 12280 6321 12280
2014-06-04 12310 12330 12300 12330 11066 12330
2014-06-05 12310 12310 12270 12300 5301 12300
2014-06-06 12360 12380 12350 12360 3185 12360
2014-06-09 12400 12400 12360 12360 875 12360
2014-06-10 12360 12370 12340 12360 1898 12360
2014-06-11 12420 12440 12400 12430 2783 12430
2014-06-12 12400 12400 12380 12400 1989 12400
2014-06-13 12480 12500 12460 12500 2128 12500
2014-06-16 12560 12580 12540 12570 2604 12570
2014-06-17 12490 12500 12410 12430 9871 12430
2014-06-18 12490 12510 12460 12480 4711 12480
2014-06-19 12540 12560 12520 12530 7895 12530
2014-06-20 12900 12910 12860 12880 31467 12880
2014-06-23 12900 12910 12850 12890 21736 12890
2014-06-24 12900 12920 12880 12920 8475 12920
2014-06-25 12920 12950 12860 12860 8004 12860
2014-06-26 12920 12930 12880 12910 4850 12910
2014-06-27 12900 12900 12840 12880 1745 12880
2014-06-30 12850 12850 12800 12830 2275 12830
2014-07-01 12930 13010 12920 12950 24943 12950
2014-07-02 12950 12990 12950 12970 36067 12970
2014-07-03 12990 13010 12950 12960 12620 12960
2014-07-04 12980 12980 12950 12950 5275 12950
2014-07-07 12940 12970 12910 12920 3465 12920
2014-07-08 12910 12930 12900 12900 4805 12900
2014-07-09 12870 12950 12870 12940 6225 12940
2014-07-10 12980 13010 12960 13010 13374 13010
2014-07-11 13040 13060 13020 13050 11455 13050
2014-07-14 13050 13060 12970 12970 9640 12970
2014-07-15 12810 12810 12780 12790 23254 12790
2014-07-16 12690 12720 12670 12720 11329 12720
2014-07-17 12710 12760 12700 12760 3502 12760
2014-07-18 12870 12870 12800 12820 11907 12820
2014-07-22 12810 12820 12760 12770 2024 12770
2014-07-23 12770 12780 12750 12750 3042 12750
2014-07-24 12750 12760 12670 12680 25048 12680
2014-07-25 12660 12670 12640 12660 6191 12660
2014-07-28 12780 12830 12760 12800 5845 12800
2014-07-29 12790 12820 12780 12810 2321 12810
2014-07-30 12770 12790 12760 12770 3970 12770
2014-07-31 12810 12820 12780 12780 4256 12780
2014-08-01 12700 12730 12690 12730 10070 12730
2014-08-04 12780 12790 12760 12790 771 12790
2014-08-05 12720 12750 12710 12750 3677 12750
2014-08-06 12730 12760 12710 12750 6519 12750
2014-08-07 12830 12880 12830 12880 4202 12880
2014-08-08 12890 12930 12840 12910 8768 12910
2014-08-11 12880 12880 12830 12850 4126 12850
2014-08-12 12850 12880 12850 12870 3884 12870
2014-08-13 12870 12900 12870 12890 920 12890
2014-08-14 12910 12970 12910 12950 6800 12950
2014-08-15 12960 12960 12930 12960 4391 12960
2014-08-18 12840 12840 12770 12820 6645 12820
2014-08-19 12830 12840 12810 12830 1956 12830
2014-08-20 12820 12870 12820 12870 1086 12870
2014-08-21 12860 12900 12840 12840 6628 12840
2014-08-22 12780 12790 12730 12780 5659 12780
2014-08-25 12780 12830 12780 12800 2476 12800
2014-08-26 12780 12830 12760 12790 14437 12790
2014-08-27 12810 12870 12810 12850 7280 12850
2014-08-28 12810 12850 12810 12840 2197 12840
2014-08-29 12870 12880 12840 12880 6756 12880
2014-09-01 12880 12910 12880 12910 1543 12910
2014-09-02 12900 12940 12900 12940 2570 12940
2014-09-03 12830 12830 12790 12800 7819 12800
2014-09-04 12800 12850 12790 12820 1003 12820
2014-09-05 12800 12810 12770 12810 4083 12810
2014-09-08 12820 12860 12800 12840 992 12840
2014-09-09 12830 12840 12810 12830 641 12830
2014-09-10 12810 12880 12790 12870 1825 12870
2014-09-11 12840 12840 12810 12840 1423 12840
2014-09-12 12780 12780 12710 12760 24881 12760
2014-09-16 12720 12760 12700 12760 2661 12760
2014-09-17 12740 12760 12730 12760 1801 12760
2014-09-18 12730 12820 12730 12800 46307 12800
2014-09-19 12830 12910 12800 12850 4155 12850
2014-09-22 12750 12760 12680 12710 11574 12710
2014-09-24 12770 12830 12740 12790 45848 12790
2014-09-25 12790 12790 12720 12720 6587 12720
2014-09-26 12770 12830 12770 12820 8197 12820
2014-09-29 12810 12860 12790 12840 2580 12840
2014-09-30 12800 12830 12790 12800 2422 12800
2014-10-01 12750 12760 12730 12750 27238 12750
2014-10-02 12740 12760 12730 12760 1389 12760
2014-10-03 12670 12710 12670 12690 5890 12690
2014-10-06 12530 12550 12500 12500 17989 12500
2014-10-07 12620 12650 12580 12600 8423 12600
2014-10-08 12580 12670 12580 12650 5391 12650
2014-10-09 12700 12730 12680 12720 2225 12720
2014-10-10 12680 12700 12650 12670 14428 12670
2014-10-14 12720 12750 12710 12720 5321 12720
2014-10-15 12680 12680 12620 12660 2380 12660
2014-10-16 12630 12680 12610 12650 3110 12650
2014-10-17 12670 12680 12640 12680 2352 12680
2014-10-20 12710 12780 12710 12770 2829 12770
2014-10-21 12800 12810 12760 12780 1847 12780
2014-10-22 12840 12850 12820 12820 5731 12820
2014-10-23 12790 12830 12780 12820 842 12820
2014-10-24 12800 12800 12760 12790 992 12790
2014-10-27 12790 12790 12760 12760 1705 12760
2014-10-28 12730 12770 12690 12740 803 12740
2014-10-29 12770 12800 12770 12780 4061 12780
2014-10-30 12700 12720 12670 12670 3227 12670
2014-10-31 12610 12710 12600 12670 7830 12670
2014-11-04 12730 12760 12700 12710 16343 12710
2014-11-05 12750 12780 12650 12700 3567 12700
2014-11-06 12610 12650 12580 12590 11071 12590
2014-11-07 12640 12660 12560 12580 9339 12580
2014-11-10 12880 12940 12830 12850 13219 12850
2014-11-11 12740 12770 12710 12740 4558 12740
2014-11-12 12910 12950 12900 12930 15683 12930
2014-11-13 12880 12980 12850 12930 9083 12930
2014-11-14 12930 12950 12900 12920 8658 12920
2014-11-17 13270 13310 13190 13240 39864 13240
2014-11-18 13290 13330 13260 13310 11991 13310
2014-11-19 13440 13470 13420 13470 35379 13470
2014-11-20 13430 13470 13380 13470 8235 13470
2014-11-21 13550 13560 13470 13500 9646 13500
2014-11-25 13630 13640 13550 13550 14099 13550
2014-11-26 13590 13620 13570 13570 6424 13570
2014-11-27 13550 13560 13390 13450 6964 13450
2014-11-28 13460 13500 13440 13450 6141 13450
2014-12-01 13160 13200 13110 13170 6943 13170
2014-12-02 13720 13750 13670 13730 21957 13730
2014-12-03 13710 13780 13690 13750 10699 13750
2014-12-04 13850 13940 13850 13900 10899 13900
2014-12-05 13890 13910 13850 13880 4449 13880
2014-12-08 13910 13950 13880 13940 6278 13940
2014-12-09 13940 13960 13850 13860 5525 13860
2014-12-10 14060 14150 14010 14110 14795 14110
2014-12-11 13910 13960 13890 13900 6493 13900
2014-12-12 14020 14040 13910 13960 6100 13960
2014-12-15 13870 13930 13850 13860 35352 13860
2014-12-16 13580 13580 13480 13490 9816 13490
2014-12-17 13410 13480 13410 13470 7551 13470
2014-12-18 13590 13660 13570 13650 3823 13650
2014-12-19 13670 13750 13660 13750 5871 13750
2014-12-22 13720 13770 13700 13770 16414 13770
2014-12-24 13680 13680 13600 13630 5260 13630
2014-12-25 13700 13700 13600 13600 1754 13600
2014-12-26 13630 13700 13610 13700 963 13700
2014-12-29 13830 13860 13790 13830 5859 13830
2014-12-30 13710 13770 13700 13740 4255 13740


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。