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
2005-01-05 11200 11200 11200 11200 10 11200
2005-01-07 11490 11500 11490 11500 30 11500
2005-01-14 11700 11700 11700 11700 10 11700
2005-01-17 11200 11200 11200 11200 10 11200
2005-01-18 11800 12400 11800 12200 720 12200
2005-01-19 11520 11520 11520 11520 110 11520
2005-01-20 11520 11520 11000 11370 700 11370
2005-01-21 11570 11570 11550 11550 60 11550
2005-01-25 11500 11500 11500 11500 20 11500
2005-01-26 11090 11290 11050 11250 530 11250
2005-01-27 11440 11640 11440 11640 30 11640
2005-01-28 11270 11270 11270 11270 10 11270
2005-02-01 11660 11660 11400 11400 120 11400
2005-02-14 11400 11650 11050 11650 280 11650
2005-02-16 11450 11450 11450 11450 10 11450
2005-02-17 11460 11470 11450 11470 50 11470
2005-02-23 11480 11480 11480 11480 10 11480
2005-02-25 11790 11790 11600 11600 100 11600
2005-03-02 11880 11880 11880 11880 50 11880
2005-03-04 11850 11850 11710 11710 20 11710
2005-03-08 11710 11710 11710 11710 10 11710
2005-03-11 11870 12000 11870 12000 30 12000
2005-03-14 11800 11900 11740 11900 180 11900
2005-03-16 12000 12000 12000 12000 250 12000
2005-03-17 11650 11850 11650 11850 310 11850
2005-03-25 12000 12100 11660 12090 1060 12090
2005-03-30 11700 11700 11700 11700 10 11700
2005-03-31 12200 12200 11810 11810 70 11810
2005-04-06 12000 12000 11620 11950 60 11950
2005-04-07 12030 12030 12030 12030 10 12030
2005-04-12 12090 12090 11890 11890 20 11890
2005-04-13 11700 11700 11700 11700 20 11700
2005-04-14 11610 11610 11610 11610 10 11610
2005-04-15 11550 11550 11550 11550 10 11550
2005-04-18 11550 11550 11550 11550 20 11550
2005-04-19 11900 11900 11350 11350 20 11350
2005-04-20 11690 11690 11260 11260 110 11260
2005-04-21 11100 11100 11100 11100 60 11100
2005-04-22 11690 11720 11570 11570 110 11570
2005-04-25 11370 11570 11200 11200 290 11200
2005-04-26 11570 11570 11200 11200 140 11200
2005-04-28 11000 11000 11000 11000 40 11000
2005-05-02 11200 11200 11200 11200 10 11200
2005-05-06 11010 11010 11010 11010 10 11010
2005-05-09 11410 11410 11410 11410 100 11410
2005-05-10 11220 11220 11160 11160 20 11160
2005-05-11 11160 11160 11160 11160 40 11160
2005-05-12 11200 11200 11200 11200 30 11200
2005-05-13 11370 11370 11150 11150 30 11150
2005-05-16 11350 11350 10950 11010 40 11010
2005-05-17 11020 11020 11010 11010 20 11010
2005-05-18 11010 11010 11000 11000 40 11000
2005-05-24 11010 11010 11010 11010 10 11010
2005-05-30 11250 11250 11250 11250 30 11250
2005-05-31 11450 11450 11450 11450 1500 11450
2005-06-01 11650 11810 11650 11800 40 11800
2005-06-02 11220 11220 11220 11220 40 11220
2005-06-06 11470 11870 11350 11360 300 11360
2005-06-07 11400 11400 11300 11300 140 11300
2005-06-09 11230 11230 11230 11230 80 11230
2005-06-13 11140 11650 11140 11650 180 11650
2005-06-14 11600 11600 11600 11600 10 11600
2005-06-15 11500 11500 11500 11500 40 11500
2005-06-20 11400 11400 11400 11400 60 11400
2005-06-22 11290 11450 11290 11450 110 11450
2005-06-28 11580 11580 11580 11580 10 11580
2005-06-29 11580 11580 11580 11580 10 11580
2005-07-01 11500 11740 11500 11740 70 11740
2005-07-06 11510 11510 11500 11500 40 11500
2005-07-08 11600 11600 11600 11600 110 11600
2005-07-12 11790 11790 11600 11620 80 11620
2005-07-14 11550 11570 11550 11550 70 11550
2005-07-15 11650 11800 11650 11800 90 11800
2005-07-19 11870 11870 11870 11870 10 11870
2005-07-21 11830 11830 11830 11830 20 11830
2005-07-22 11950 11950 11830 11830 30 11830
2005-07-27 12030 12030 11830 11900 260 11900
2005-07-28 11910 11910 11910 11910 50 11910
2005-07-29 11900 12080 11900 12080 40 12080
2005-08-01 12000 12080 12000 12080 30 12080
2005-08-02 12080 12100 11740 11740 170 11740
2005-08-03 12120 12120 12120 12120 10 12120
2005-08-05 11810 11810 11810 11810 40 11810
2005-08-08 11700 11700 11700 11700 50 11700
2005-08-09 11900 11940 11900 11940 20 11940
2005-08-10 12090 12090 12090 12090 20 12090
2005-08-11 12090 12200 12090 12200 190 12200
2005-08-12 12330 12330 12150 12330 130 12330
2005-08-15 12140 12170 12140 12170 20 12170
2005-08-17 12280 12280 12280 12280 60 12280
2005-08-22 12600 12600 12350 12350 1080 12350
2005-08-23 12550 12550 12390 12540 280 12540
2005-08-24 12430 12430 12430 12430 10 12430
2005-08-25 12350 12350 12350 12350 50 12350
2005-08-26 12950 12950 12550 12550 2630 12550
2005-08-29 12450 12450 12350 12350 280 12350
2005-08-30 13350 13350 12550 12730 12640 12730
2005-08-31 12700 12700 12650 12700 1500 12700
2005-09-01 12890 12920 12880 12880 420 12880
2005-09-05 12790 12850 12790 12790 330 12790
2005-09-06 12960 13340 12740 13300 600 13300
2005-09-07 13180 13180 12780 13080 490 13080
2005-09-08 12900 13100 12710 12710 370 12710
2005-09-09 12910 12990 12700 12900 460 12900
2005-09-12 12900 13060 12860 12950 220 12950
2005-09-13 13150 13350 13010 13350 1280 13350
2005-09-14 13150 13330 12920 13170 2660 13170
2005-09-15 13170 13170 13000 13000 240 13000
2005-09-16 13200 13200 13200 13200 80 13200
2005-09-20 13520 13600 13170 13310 2140 13310
2005-09-21 13310 13320 13200 13270 1060 13270
2005-09-22 13210 13400 13200 13200 270 13200
2005-09-27 13360 13540 13350 13370 100 13370
2005-09-28 13570 13690 13500 13500 580 13500
2005-09-29 13700 13750 13690 13700 150 13700
2005-09-30 13760 13770 13700 13700 200 13700
2005-10-03 14000 14000 13700 13700 540 13700
2005-10-04 13900 13980 13800 13980 150 13980
2005-10-05 14000 14100 13810 13850 450 13850
2005-10-06 13450 13650 13360 13500 930 13500
2005-10-07 13490 13490 13490 13490 80 13490
2005-10-11 13450 13460 13260 13460 180 13460
2005-10-12 13860 14000 13630 13630 1270 13630
2005-10-13 13630 13630 13290 13460 1860 13460
2005-10-14 13480 13500 13330 13420 300 13420
2005-10-17 13500 13500 13400 13480 220 13480
2005-10-18 13470 13480 13370 13370 110 13370
2005-10-19 13500 13500 13080 13250 2040 13250
2005-10-20 13290 13290 13110 13200 180 13200
2005-10-21 13050 13200 13050 13200 930 13200
2005-10-24 13100 13100 13070 13100 190 13100
2005-10-25 13170 13300 13100 13300 770 13300
2005-10-26 13300 13390 13300 13350 1060 13350
2005-10-27 13430 13500 13230 13490 530 13490
2005-10-28 13300 13300 13300 13300 480 13300
2005-10-31 13470 13590 13320 13590 4410 13590
2005-11-01 13700 13900 13700 13900 750 13900
2005-11-02 13900 14180 13830 13840 4590 13840
2005-11-04 14000 14140 13860 13960 1470 13960
2005-11-07 14050 14160 13910 13910 3940 13910
2005-11-08 14010 14130 14000 14060 1450 14060
2005-11-09 14050 14100 14000 14000 400 14000
2005-11-10 14090 14100 13920 14030 1150 14030
2005-11-11 14160 14160 13910 14120 1250 14120
2005-11-14 14120 14160 14050 14060 440 14060
2005-11-15 14010 14120 13970 14010 700 14010
2005-11-16 13910 14100 13910 14100 1330 14100
2005-11-17 14120 14380 14100 14300 1300 14300
2005-11-18 14500 14940 14500 14600 1730 14600
2005-11-21 14780 14840 14600 14600 2620 14600
2005-11-22 14790 14790 14520 14700 3590 14700
2005-11-24 15000 15000 14770 14800 2270 14800
2005-11-25 14800 14800 14550 14760 1730 14760
2005-11-28 14810 14870 14810 14860 510 14860
2005-11-29 14930 14990 14930 14940 710 14940
2005-11-30 15000 15050 14990 14990 470 14990
2005-12-01 14990 15200 14900 15200 840 15200
2005-12-02 15280 15460 15280 15310 1350 15310
2005-12-05 15450 15690 15450 15550 1360 15550
2005-12-06 15750 15750 15500 15500 2460 15500
2005-12-07 15650 15750 15530 15540 1210 15540
2005-12-08 15700 15700 15200 15300 2100 15300
2005-12-09 15500 15730 15360 15550 1970 15550
2005-12-12 15800 15890 15650 15770 6030 15770
2005-12-13 15970 16040 15800 15930 4260 15930
2005-12-14 16130 16130 15560 15640 7220 15640
2005-12-15 15600 15600 15300 15500 5500 15500
2005-12-16 15600 15640 15280 15390 13450 15390
2005-12-19 15530 15540 15340 15440 1470 15440
2005-12-20 15640 15990 15490 15710 2950 15710
2005-12-21 15750 16050 15750 15850 2820 15850
2005-12-22 15950 16000 15860 16000 2010 16000
2005-12-26 16200 16250 15950 16190 5980 16190
2005-12-27 16220 16220 16100 16100 970 16100
2005-12-28 16090 16210 16080 16210 2800 16210
2005-12-29 16370 16490 16290 16460 870 16460
2005-12-30 16470 16470 16210 16250 3200 16250


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。