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 10420 10450 10370 10430 2680 10430
2011-01-05 10410 10450 10400 10430 1010 10430
2011-01-06 10530 10560 10530 10560 940 10560
2011-01-07 10560 10570 10560 10570 570 10570
2011-01-11 10520 10580 10520 10550 800 10550
2011-01-12 10600 10600 10560 10560 230 10560
2011-01-13 10650 10650 10610 10630 430 10630
2011-01-14 10640 10640 10560 10560 920 10560
2011-01-17 10590 10590 10510 10540 150 10540
2011-01-18 10520 10590 10500 10570 620 10570
2011-01-19 10590 10610 10540 10540 2000 10540
2011-01-20 10480 10510 10460 10460 1390 10460
2011-01-21 10520 10520 10300 10310 2500 10310
2011-01-24 10350 10370 10320 10370 1060 10370
2011-01-25 10400 10510 10400 10500 1030 10500
2011-01-26 10480 10480 10440 10460 220 10460
2011-01-27 10490 10520 10490 10520 340 10520
2011-01-28 10490 10490 10370 10410 390 10410
2011-01-31 10250 10410 10230 10280 1060 10280
2011-02-01 10330 10340 10280 10300 590 10300
2011-02-02 10420 10530 10420 10480 620 10480
2011-02-03 10450 10480 10440 10440 9850 10440
2011-02-04 10560 10620 10560 10580 8550 10580
2011-02-07 10680 10700 10620 10640 2020 10640
2011-02-08 10670 10690 10650 10690 2860 10690
2011-02-09 10720 10730 10640 10640 580 10640
2011-02-10 10610 10650 10610 10650 850 10650
2011-02-14 10680 10770 10680 10750 2480 10750
2011-02-15 10780 10790 10750 10780 700 10780
2011-02-16 10800 10870 10800 10830 1350 10830
2011-02-17 10880 10920 10870 10880 2060 10880
2011-02-18 10890 10910 10850 10890 7490 10890
2011-02-21 10850 10910 10830 10910 2770 10910
2011-02-22 10790 10800 10680 10730 2440 10730
2011-02-23 10630 10700 10610 10620 2860 10620
2011-02-24 10600 10600 10480 10500 2840 10500
2011-02-25 10520 10580 10510 10570 1260 10570
2011-02-28 10530 10680 10500 10650 2110 10650
2011-03-01 10710 10780 10710 10760 960 10760
2011-03-02 10660 10660 10540 10540 1630 10540
2011-03-03 10560 10630 10560 10630 830 10630
2011-03-04 10780 10810 10720 10740 1650 10740
2011-03-07 10660 10660 10530 10550 990 10550
2011-03-08 10560 10590 10560 10590 1960 10590
2011-03-09 10670 10700 10630 10650 1840 10650
2011-03-10 10590 10590 10470 10470 1900 10470
2011-03-11 10410 10420 10300 10330 3230 10330
2011-03-14 9680 9870 9620 9800 16800 9800
2011-03-15 9240 9270 8300 8550 30990 8550
2011-03-16 9100 9200 8770 9110 20620 9110
2011-03-17 8740 9130 8690 9050 24980 9050
2011-03-18 9180 9310 9160 9250 14040 9250
2011-03-22 9550 9670 9520 9660 13380 9660
2011-03-23 9590 9610 9420 9480 9540 9480
2011-03-24 9520 9530 9470 9470 2560 9470
2011-03-25 9620 9620 9530 9560 2700 9560
2011-03-28 9570 9570 9460 9520 1960 9520
2011-03-29 9440 9630 9440 9580 3450 9580
2011-03-30 9620 9820 9610 9810 7940 9810
2011-03-31 9920 9920 9790 9890 7780 9890
2011-04-01 9880 9940 9830 9860 10320 9860
2011-04-04 9910 9950 9860 9860 2990 9860
2011-04-05 9850 9850 9720 9760 3320 9760
2011-04-06 9820 9820 9700 9700 1350 9700
2011-04-07 9780 9800 9700 9730 1010 9730
2011-04-08 9680 9930 9680 9890 5510 9890
2011-04-11 9840 9890 9840 9860 900 9860
2011-04-12 9720 9740 9640 9690 8070 9690
2011-04-13 9660 9760 9660 9760 3030 9760
2011-04-14 9720 9800 9690 9790 2370 9790
2011-04-15 9760 9760 9710 9720 1790 9720
2011-04-18 9700 9720 9670 9710 1210 9710
2011-04-19 9580 9620 9520 9560 4520 9560
2011-04-20 9660 9750 9650 9720 8390 9720
2011-04-21 9810 9860 9770 9820 7760 9820
2011-04-22 9750 9850 9750 9820 2300 9820
2011-04-25 9810 9860 9790 9810 2020 9810
2011-04-26 9760 9760 9680 9690 2080 9690
2011-04-27 9760 9840 9760 9820 2280 9820
2011-04-28 9860 9970 9850 9940 4700 9940
2011-05-02 10100 10150 10060 10140 4480 10140
2011-05-06 9900 10000 9900 9990 4230 9990
2011-05-09 10020 10020 9910 9940 5560 9940
2011-05-10 9950 9960 9900 9960 950 9960
2011-05-11 10050 10050 9980 10000 1870 10000
2011-05-12 9910 9940 9860 9860 1930 9860
2011-05-13 9890 9890 9700 9790 3380 9790
2011-05-16 9700 9730 9690 9690 3770 9690
2011-05-17 9650 9720 9630 9700 3070 9700
2011-05-18 9730 9810 9730 9810 2100 9810
2011-05-19 9840 9840 9740 9740 2260 9740
2011-05-20 9730 9800 9730 9750 3090 9750
2011-05-23 9660 9670 9570 9600 5110 9600
2011-05-24 9540 9620 9540 9610 4730 9610
2011-05-25 9620 9630 9550 9550 690 9550
2011-05-26 9620 9690 9620 9670 1400 9670
2011-05-27 9650 9700 9620 9650 1550 9650
2011-05-30 9610 9660 9590 9620 560 9620
2011-05-31 9690 9820 9660 9800 3440 9800
2011-06-01 9840 9850 9800 9850 4390 9850
2011-06-02 9670 9710 9650 9690 1500 9690
2011-06-03 9670 9720 9630 9630 1760 9630
2011-06-06 9600 9630 9490 9510 3650 9510
2011-06-07 9500 9580 9500 9580 1500 9580
2011-06-08 9560 9570 9520 9570 740 9570
2011-06-09 9530 9580 9510 9580 2000 9580
2011-06-10 9650 9740 9620 9620 1190 9620
2011-06-13 9520 9580 9510 9550 1670 9550
2011-06-14 9560 9680 9560 9670 420 9670
2011-06-15 9720 9720 9650 9710 1000 9710
2011-06-16 9600 9620 9540 9540 1590 9540
2011-06-17 9590 9590 9450 9470 2290 9470
2011-06-20 9510 9560 9470 9470 3130 9470
2011-06-21 9570 9580 9510 9580 480 9580
2011-06-22 9650 9770 9650 9740 2340 9740
2011-06-23 9670 9780 9670 9740 1210 9740
2011-06-24 9750 9810 9750 9800 1170 9800
2011-06-27 9770 9770 9710 9730 620 9730
2011-06-28 9810 9830 9760 9760 270 9760
2011-06-29 9890 9920 9870 9910 3530 9910
2011-06-30 10000 10000 9910 9940 5480 9940
2011-07-01 10020 10040 9990 9990 2120 9990
2011-07-04 10140 10140 10080 10120 1960 10120
2011-07-05 10090 10130 10090 10120 2990 10120
2011-07-06 10120 10200 10100 10200 6320 10200
2011-07-07 10170 10220 10170 10190 2600 10190
2011-07-08 10290 10320 10260 10280 2770 10280
2011-07-11 10190 10230 10190 10210 1470 10210
2011-07-12 10060 10090 10030 10070 3080 10070
2011-07-13 10040 10120 10020 10110 2370 10110
2011-07-14 10050 10130 10010 10060 2230 10060
2011-07-15 10050 10120 10050 10090 1550 10090
2011-07-19 10080 10080 10040 10050 2040 10050
2011-07-20 10130 10160 10130 10130 2340 10130
2011-07-21 10150 10150 10120 10140 1160 10140
2011-07-22 10260 10290 10230 10270 6720 10270
2011-07-25 10200 10260 10190 10190 7680 10190
2011-07-26 10200 10270 10200 10260 2170 10260
2011-07-27 10180 10200 10140 10170 1470 10170
2011-07-28 10080 10090 9990 10030 3340 10030
2011-07-29 9990 10040 9960 9990 1430 9990
2011-08-01 10050 10160 10050 10120 2550 10120
2011-08-02 10000 10000 9950 10000 1360 10000
2011-08-03 9830 9880 9750 9780 7430 9780
2011-08-04 9800 9900 9760 9800 3020 9800
2011-08-05 9420 9480 9400 9450 13740 9450
2011-08-08 9280 9360 9200 9250 9970 9250
2011-08-09 8930 9030 8640 9030 19300 9030
2011-08-10 9290 9290 9030 9070 15930 9070
2011-08-11 8830 8980 8830 8980 3850 8980
2011-08-12 9090 9090 8930 8940 5110 8940
2011-08-15 9090 9100 9030 9070 6680 9070
2011-08-16 9120 9130 9050 9100 730 9100
2011-08-17 9020 9070 9000 9050 2240 9050
2011-08-18 9020 9020 8940 8940 1630 8940
2011-08-19 8750 8790 8710 8730 7900 8730
2011-08-22 8680 8750 8610 8620 5120 8620
2011-08-23 8680 8740 8640 8740 8650 8740
2011-08-24 8800 8800 8610 8650 3330 8650
2011-08-25 8770 8850 8750 8770 3450 8770
2011-08-26 8750 8800 8740 8790 2500 8790
2011-08-29 8790 8900 8790 8810 1260 8810
2011-08-30 8960 8980 8950 8950 2470 8950
2011-08-31 8940 8960 8900 8950 1100 8950
2011-09-01 9000 9090 8990 9060 2580 9060
2011-09-02 8980 8990 8920 8950 8960 8950
2011-09-05 8820 8830 8760 8790 2620 8790
2011-09-06 8690 8700 8600 8620 6720 8620
2011-09-07 8740 8770 8690 8770 4030 8770
2011-09-08 8870 8880 8760 8790 1540 8790
2011-09-09 8760 8810 8720 8750 1500 8750
2011-09-12 8540 8580 8530 8530 5040 8530
2011-09-13 8630 8690 8550 8610 2570 8610
2011-09-14 8640 8670 8500 8510 5050 8510
2011-09-15 8660 8680 8630 8670 2580 8670
2011-09-16 8790 8850 8780 8850 3640 8850
2011-09-20 8740 8760 8700 8710 3350 8710
2011-09-21 8710 8760 8710 8750 1450 8750
2011-09-22 8620 8640 8550 8580 6780 8580
2011-09-26 8540 8560 8360 8380 8090 8380
2011-09-27 8500 8580 8480 8580 2500 8580
2011-09-28 8670 8710 8660 8670 1890 8670
2011-09-29 8600 8720 8560 8720 3450 8720
2011-09-30 8750 8810 8700 8730 3750 8730
2011-10-03 8580 8630 8520 8610 5290 8610
2011-10-04 8480 8540 8420 8540 4240 8540
2011-10-05 8580 8580 8400 8460 2690 8460
2011-10-06 8560 8600 8560 8560 1800 8560
2011-10-07 8670 8700 8630 8650 3490 8650
2011-10-11 8830 8850 8810 8840 4530 8840
2011-10-12 8770 8800 8730 8790 690 8790
2011-10-13 8870 8890 8860 8860 2340 8860
2011-10-14 8820 8830 8780 8800 1370 8800
2011-10-17 8930 8940 8910 8910 1790 8910
2011-10-18 8780 8820 8780 8810 560 8810
2011-10-19 8880 8880 8800 8800 6550 8800
2011-10-20 8820 8820 8730 8750 820 8750
2011-10-21 8750 8760 8710 8750 1320 8750
2011-10-24 8840 8890 8820 8870 2030 8870
2011-10-25 8910 8910 8780 8810 750 8810
2011-10-26 8700 8820 8640 8780 11040 8780
2011-10-27 8810 8970 8810 8960 17530 8960
2011-10-28 9150 9150 9070 9090 12180 9090
2011-10-31 9080 9200 9060 9080 50970 9080
2011-11-01 8940 8990 8900 8910 12820 8910
2011-11-02 8760 8760 8700 8740 16260 8740
2011-11-04 8840 8870 8800 8850 26110 8850
2011-11-07 8840 8850 8810 8810 2180 8810
2011-11-08 8790 8810 8710 8710 1610 8710
2011-11-09 8780 8810 8740 8780 2210 8780
2011-11-10 8610 8630 8560 8590 8220 8590
2011-11-11 8580 8620 8550 8600 1840 8600
2011-11-14 8700 8710 8670 8670 18900 8670
2011-11-15 8620 8650 8590 8590 630 8590
2011-11-16 8630 8630 8510 8510 3690 8510
2011-11-17 8500 8560 8460 8560 2930 8560
2011-11-18 8440 8470 8410 8470 6080 8470
2011-11-21 8440 8440 8400 8420 2120 8420
2011-11-22 8330 8410 8320 8390 6000 8390
2011-11-24 8250 8270 8200 8230 9260 8230
2011-11-25 8200 8240 8200 8230 3790 8230
2011-11-28 8330 8360 8320 8340 650 8340
2011-11-29 8450 8530 8400 8520 3390 8520
2011-11-30 8460 8500 8410 8500 1680 8500
2011-12-01 8720 8720 8630 8630 11660 8630
2011-12-02 8650 8690 8650 8680 2390 8680
2011-12-05 8750 8750 8730 8730 1110 8730
2011-12-06 8720 8720 8620 8630 2420 8630
2011-12-07 8670 8770 8670 8760 1000 8760
2011-12-08 8710 8740 8680 8740 1890 8740
2011-12-09 8590 8620 8560 8610 3230 8610
2011-12-12 8710 8720 8700 8720 5520 8720
2011-12-13 8590 8640 8580 8610 830 8610
2011-12-14 8570 8590 8540 8590 8710 8590
2011-12-15 8500 8500 8430 8450 4090 8450
2011-12-16 8470 8490 8440 8450 2730 8450
2011-12-19 8410 8410 8330 8360 4290 8360
2011-12-20 8390 8410 8370 8400 11660 8400
2011-12-21 8510 8540 8500 8500 1600 8500
2011-12-22 8500 8500 8430 8460 1760 8460
2011-12-26 8570 8570 8540 8540 1180 8540
2011-12-27 8500 8520 8490 8490 310 8490
2011-12-28 8520 8530 8480 8480 980 8480
2011-12-29 8440 8450 8390 8450 5170 8450
2011-12-30 8500 8520 8480 8520 2020 8520


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。