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 10690 10690 10560 10660 820 10660
2010-01-05 10750 10810 10700 10710 12010 10710
2010-01-06 10790 10840 10730 10780 5430 10780
2010-01-07 10770 10800 10720 10720 2530 10720
2010-01-08 10780 10870 10670 10810 2160 10810
2010-01-12 10840 10930 10820 10930 3910 10930
2010-01-13 10830 10900 10780 10800 2850 10800
2010-01-14 10830 10950 10760 10950 4050 10950
2010-01-15 10950 11010 10950 11010 2450 11010
2010-01-18 10890 10930 10830 10850 1890 10850
2010-01-19 10910 10930 10790 10790 2090 10790
2010-01-20 10890 10920 10760 10790 5110 10790
2010-01-21 10740 10920 10700 10920 1780 10920
2010-01-22 10660 10730 10590 10660 3220 10660
2010-01-25 10400 10580 10400 10560 3320 10560
2010-01-26 10550 10620 10420 10420 5240 10420
2010-01-27 10420 10440 10340 10350 5550 10350
2010-01-28 10400 10550 10370 10500 2140 10500
2010-01-29 10310 10420 10290 10290 3200 10290
2010-02-01 10270 10310 10220 10300 1720 10300
2010-02-02 10400 10480 10400 10470 2050 10470
2010-02-03 10530 10530 10480 10530 810 10530
2010-02-04 10530 10540 10420 10460 930 10460
2010-02-05 10190 10240 10100 10220 5440 10220
2010-02-08 10130 10250 10090 10090 1960 10090
2010-02-09 10060 10180 10010 10180 3830 10180
2010-02-10 10180 10210 10060 10080 44430 10080
2010-02-12 10180 10200 10140 10190 1630 10190
2010-02-15 10190 10220 10110 10130 670 10130
2010-02-16 10140 10180 10140 10140 600 10140
2010-02-17 10290 10380 10270 10380 5140 10380
2010-02-18 10410 10420 10390 10390 490 10390
2010-02-19 10430 10470 10210 10240 1830 10240
2010-02-22 10400 10520 10400 10440 1460 10440
2010-02-23 10450 10450 10380 10430 480 10430
2010-02-24 10250 10290 10210 10270 2590 10270
2010-02-25 10320 10330 10180 10210 2440 10210
2010-02-26 10210 10240 10190 10210 610 10210
2010-03-01 10220 10300 10220 10240 3330 10240
2010-03-02 10290 10310 10230 10280 10010 10280
2010-03-03 10260 10350 10260 10310 1300 10310
2010-03-04 10420 10420 10200 10230 1140 10230
2010-03-05 10330 10450 10330 10450 1740 10450
2010-03-08 10590 10650 10590 10650 5680 10650
2010-03-09 10620 10660 10610 10620 3220 10620
2010-03-10 10620 10640 10620 10620 560 10620
2010-03-11 10670 10740 10650 10710 1850 10710
2010-03-12 10780 10820 10750 10790 2660 10790
2010-03-15 10850 10890 10770 10810 3200 10810
2010-03-16 10770 10810 10770 10770 1010 10770
2010-03-17 10840 10900 10820 10880 4910 10880
2010-03-18 10910 10910 10780 10780 1760 10780
2010-03-19 10900 10900 10840 10860 890 10860
2010-03-23 10840 10870 10820 10820 3430 10820
2010-03-24 10860 10930 10810 10840 2000 10840
2010-03-25 10900 10900 10850 10860 1320 10860
2010-03-26 10930 11070 10930 11040 5620 11040
2010-03-29 10960 11110 10960 11110 2650 11110
2010-03-30 11140 11230 11110 11230 8760 11230
2010-03-31 11210 11290 11210 11230 2160 11230
2010-04-01 11240 11400 11240 11360 4960 11360
2010-04-02 11430 11450 11350 11440 2070 11440
2010-04-05 11480 11500 11440 11470 1040 11470
2010-04-06 11470 11470 11340 11390 1350 11390
2010-04-07 11390 11460 11380 11380 12380 11380
2010-04-08 11350 11350 10560 11310 2370 11310
2010-04-09 11310 11430 11290 11330 1170 11330
2010-04-12 11360 11480 11360 11390 9370 11390
2010-04-13 11400 11400 11220 11270 5530 11270
2010-04-14 11380 11380 11280 11320 1280 11320
2010-04-15 11440 11440 11390 11400 1160 11400
2010-04-16 11380 11380 11220 11220 2340 11220
2010-04-19 11040 11100 10940 11050 7370 11050
2010-04-20 11110 11130 11020 11020 1880 11020
2010-04-21 11140 11220 11140 11200 1780 11200
2010-04-22 11130 11130 11010 11100 3640 11100
2010-04-23 11080 11090 11010 11050 2760 11050
2010-04-26 11160 11290 11160 11290 2160 11290
2010-04-27 11270 11330 11230 11320 2260 11320
2010-04-28 11040 11180 11010 11080 5440 11080
2010-04-30 11180 11280 11180 11180 2320 11180
2010-05-06 10880 10880 10770 10850 5190 10850
2010-05-07 10350 10580 10350 10510 9060 10510
2010-05-10 10600 10790 10540 10680 3250 10680
2010-05-11 10820 10830 10550 10590 6310 10590
2010-05-12 10680 10680 10490 10560 2790 10560
2010-05-13 10690 10780 10680 10760 2040 10760
2010-05-14 10630 10700 10510 10610 1240 10610
2010-05-17 10490 10490 10290 10390 6400 10390
2010-05-18 10380 10480 10350 10350 5130 10350
2010-05-19 10250 10310 10180 10300 3770 10300
2010-05-20 10250 10290 10150 10160 4240 10160
2010-05-21 9860 10000 9790 9940 10430 9940
2010-05-24 9980 9990 9850 9910 3490 9910
2010-05-25 9840 9880 9570 9630 8170 9630
2010-05-26 9710 9820 9640 9700 2340 9700
2010-05-27 9700 9800 9580 9800 5660 9800
2010-05-28 9960 9980 9860 9960 5050 9960
2010-05-31 9940 10000 9890 9940 1710 9940
2010-06-01 9910 9910 9810 9860 1800 9860
2010-06-02 9770 9900 9710 9760 2090 9760
2010-06-03 9980 10060 9930 10050 5560 10050
2010-06-04 10060 10120 10030 10040 5030 10040
2010-06-07 9740 9800 9650 9690 8720 9690
2010-06-08 9620 9720 9590 9700 2010 9700
2010-06-09 9650 9650 9520 9590 6020 9590
2010-06-10 9650 9700 9610 9700 1760 9700
2010-06-11 9880 9900 9840 9850 1520 9850
2010-06-14 9900 10020 9900 10000 1600 10000
2010-06-15 9990 10050 9980 10020 590 10020
2010-06-16 10180 10230 10170 10190 1430 10190
2010-06-17 10160 10190 10120 10130 1510 10130
2010-06-18 10150 10150 10100 10100 1670 10100
2010-06-21 10240 10370 10240 10350 3990 10350
2010-06-22 10250 10300 10240 10240 1290 10240
2010-06-23 10100 10100 10050 10060 2170 10060
2010-06-24 10020 10100 10020 10060 700 10060
2010-06-25 9910 9920 9830 9880 3460 9880
2010-06-28 9900 9900 9810 9840 1050 9840
2010-06-29 9860 9900 9700 9700 1900 9700
2010-06-30 9520 9540 9470 9540 4040 9540
2010-07-01 9400 9430 9270 9330 4510 9330
2010-07-02 9380 9440 9300 9350 3540 9350
2010-07-05 9390 9430 9360 9420 760 9420
2010-07-06 9310 9460 9220 9460 2330 9460
2010-07-07 9430 9440 9340 9380 770 9380
2010-07-08 9680 9680 9620 9650 1330 9650
2010-07-09 9710 9720 9650 9720 1040 9720
2010-07-12 9730 9740 9690 9690 290 9690
2010-07-13 9750 9750 9660 9740 390 9740
2010-07-14 9870 9930 9870 9900 1030 9900
2010-07-15 9880 9880 9810 9810 1060 9810
2010-07-16 9760 9770 9520 9550 2050 9550
2010-07-20 9380 9550 9380 9490 860 9490
2010-07-21 9610 9610 9410 9540 1130 9540
2010-07-22 9470 9470 9390 9410 810 9410
2010-07-23 9680 9680 9530 9540 730 9540
2010-07-26 9680 9740 9630 9630 330 9630
2010-07-27 9690 9690 9630 9660 360 9660
2010-07-28 9760 9890 9760 9870 1080 9870
2010-07-29 9850 9860 9810 9810 210 9810
2010-07-30 9820 9820 9650 9660 230 9660
2010-08-02 9670 9800 9610 9710 1300 9710
2010-08-03 9860 9870 9670 9820 1920 9820
2010-08-04 9760 9760 9600 9600 1090 9600
2010-08-05 9690 9690 9570 9640 920 9640
2010-08-06 9570 9650 9550 9630 320 9630
2010-08-09 9520 9590 9500 9510 640 9510
2010-08-10 9620 9640 9490 9520 920 9520
2010-08-11 9430 9430 9310 9350 1700 9350
2010-08-12 9160 9280 9100 9190 2920 9190
2010-08-13 9240 9310 9190 9270 840 9270
2010-08-16 9230 9260 9120 9200 900 9200
2010-08-17 9110 9260 9110 9190 300 9190
2010-08-18 9330 9330 9210 9250 220 9250
2010-08-19 9260 9460 9260 9370 370 9370
2010-08-20 9300 9330 9210 9280 540 9280
2010-08-23 9200 9280 9190 9190 480 9190
2010-08-24 9040 9190 9000 9060 2010 9060
2010-08-25 8910 9120 8910 8990 3890 8990
2010-08-26 9130 9170 9010 9130 1370 9130
2010-08-27 9060 9200 9060 9200 910 9200
2010-08-30 9370 9480 9250 9300 1250 9300
2010-08-31 9100 9220 9050 9050 1270 9050
2010-09-01 9020 9150 9020 9150 580 9150
2010-09-02 9260 9260 9200 9200 830 9200
2010-09-03 9250 9260 9100 9250 730 9250
2010-09-06 9270 9400 9270 9400 580 9400
2010-09-07 9260 9340 9240 9330 470 9330
2010-09-08 9180 9180 9100 9110 460 9110
2010-09-09 9180 9200 9070 9110 4940 9110
2010-09-10 9130 9270 9130 9240 710 9240
2010-09-13 9330 9360 9300 9300 630 9300
2010-09-14 9290 9300 9240 9300 810 9300
2010-09-15 9240 9570 9220 9480 1570 9480
2010-09-16 9600 9600 9460 9480 1260 9480
2010-09-17 9600 9630 9530 9610 3750 9610
2010-09-21 9690 9690 9590 9620 19970 9620
2010-09-22 9590 9780 9540 9770 6260 9770
2010-09-24 9500 9620 9440 9490 4930 9490
2010-09-27 9530 9590 9530 9570 950 9570
2010-09-28 9580 9590 9550 9570 410 9570
2010-09-29 9520 9620 9520 9590 2220 9590
2010-09-30 9600 9600 9440 9440 1600 9440
2010-10-01 9520 9520 9410 9470 270 9470
2010-10-04 9460 9530 9400 9430 350 9430
2010-10-05 9390 9540 9390 9500 440 9500
2010-10-06 9610 9720 9610 9700 1810 9700
2010-10-07 9700 9730 9700 9700 1610 9700
2010-10-08 9690 9690 9620 9620 1110 9620
2010-10-12 9670 9670 9420 9420 1490 9420
2010-10-13 9450 9540 9430 9430 520 9430
2010-10-14 9570 9630 9560 9630 3830 9630
2010-10-15 9600 9600 9520 9530 1300 9530
2010-10-18 9570 9600 9530 9530 190 9530
2010-10-19 9510 9620 9510 9580 550 9580
2010-10-20 9450 9450 9360 9430 1300 9430
2010-10-21 9470 9470 9400 9400 890 9400
2010-10-22 9430 9450 9430 9450 290 9450
2010-10-25 9460 9480 9460 9460 210 9460
2010-10-26 9420 9430 9420 9420 150 9420
2010-10-27 9450 9450 9400 9430 470 9430
2010-10-28 9390 9430 9390 9410 1000 9410
2010-10-29 9350 9360 9220 9230 9780 9230
2010-11-01 9210 9270 9170 9170 2200 9170
2010-11-02 9160 9200 9160 9180 2490 9180
2010-11-04 9330 9400 9330 9360 1270 9360
2010-11-05 9550 9700 9550 9650 5540 9650
2010-11-08 9710 9770 9710 9750 1860 9750
2010-11-09 9710 9740 9690 9730 4030 9730
2010-11-10 9770 9870 9770 9870 1710 9870
2010-11-11 9920 9920 9870 9900 480 9900
2010-11-12 9850 9890 9760 9760 1430 9760
2010-11-15 9820 9850 9750 9850 460 9850
2010-11-16 9910 9950 9690 9790 660 9790
2010-11-17 9750 9840 9750 9840 470 9840
2010-11-18 9890 10030 9890 10030 1550 10030
2010-11-19 10150 10150 10040 10050 1380 10050
2010-11-22 10160 10180 10130 10160 1040 10160
2010-11-24 9950 10080 9940 10070 1180 10070
2010-11-25 10140 10140 10080 10120 890 10120
2010-11-26 10120 10140 10080 10080 320 10080
2010-11-29 10100 10160 10100 10150 690 10150
2010-11-30 10110 10120 9980 9990 710 9990
2010-12-01 9980 9990 9960 9980 4630 9980
2010-12-02 10210 10210 10180 10190 1130 10190
2010-12-03 10300 10300 10200 10200 780 10200
2010-12-06 10200 10210 10170 10180 900 10180
2010-12-07 10180 10180 10120 10170 680 10170
2010-12-08 10230 10280 10230 10260 1360 10260
2010-12-09 10300 10330 10270 10300 1070 10300
2010-12-10 10250 10250 10250 10250 730 10250
2010-12-13 10250 10320 10240 10320 320 10320
2010-12-14 10290 10340 10290 10330 3380 10330
2010-12-15 10360 10360 10340 10360 470 10360
2010-12-16 10320 10370 10310 10370 700 10370
2010-12-17 10370 10370 10320 10320 2720 10320
2010-12-20 10330 10330 10220 10270 920 10270
2010-12-21 10300 10400 10300 10400 1360 10400
2010-12-22 10400 10430 10360 10360 660 10360
2010-12-24 10290 10330 10290 10310 650 10310
2010-12-27 10330 10410 10330 10390 1610 10390
2010-12-28 10360 10360 10340 10350 270 10350
2010-12-29 10320 10380 10320 10370 620 10370
2010-12-30 10340 10360 10240 10270 1870 10270


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。