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
2002-01-04 10700 10870 10680 10800 151870 10800
2002-01-07 10850 10980 10790 10940 291070 10940
2002-01-08 10810 10840 10670 10710 95800 10710
2002-01-09 10710 10770 10660 10700 63910 10700
2002-01-10 10670 10710 10510 10570 100480 10570
2002-01-11 10600 10620 10470 10500 97030 10500
2002-01-15 10300 10340 10260 10280 166820 10280
2002-01-16 10180 10280 10100 10250 137340 10250
2002-01-17 10200 10260 10090 10180 163370 10180
2002-01-18 10190 10280 10180 10280 136590 10280
2002-01-21 10250 10400 10180 10330 63330 10330
2002-01-22 10240 10290 10090 10100 161490 10100
2002-01-23 10080 10160 10050 10090 143910 10090
2002-01-24 10140 10250 10020 10080 193400 10080
2002-01-25 10130 10160 10020 10110 158250 10110
2002-01-28 10170 10300 10160 10230 125670 10230
2002-01-29 10190 10190 10060 10060 67320 10060
2002-01-30 9920 9940 9860 9920 333860 9920
2002-01-31 9980 10020 9900 9990 129530 9990
2002-02-01 10000 10040 9720 9790 296700 9790
2002-02-04 9780 9800 9640 9650 136840 9650
2002-02-05 9600 9700 9490 9500 297700 9500
2002-02-06 9500 9600 9450 9460 126120 9460
2002-02-07 9500 9640 9470 9570 152050 9570
2002-02-08 9590 9750 9540 9700 89640 9700
2002-02-12 9900 9950 9850 9900 127230 9900
2002-02-13 9880 10050 9850 9980 158880 9980
2002-02-14 10030 10220 10030 10080 203760 10080
2002-02-15 10080 10140 10020 10100 82460 10100
2002-02-18 10020 10130 9970 10080 58340 10080
2002-02-19 10140 10140 9860 9900 91340 9900
2002-02-20 9770 9900 9760 9840 78540 9840
2002-02-21 9940 10290 9890 10270 232310 10270
2002-02-22 10150 10430 10150 10300 223590 10300
2002-02-25 10400 10450 10280 10300 87360 10300
2002-02-26 10440 10450 10180 10210 108540 10210
2002-02-27 10290 10570 10270 10540 321050 10540
2002-02-28 10600 10790 10600 10630 382320 10630
2002-03-01 10610 10810 10520 10750 225910 10750
2002-03-04 10950 11450 10950 11420 627500 11420
2002-03-05 11540 11620 11360 11400 251670 11400
2002-03-06 11340 11640 11340 11400 170310 11400
2002-03-07 11590 11690 11530 11690 143270 11690
2002-03-08 11750 11990 11650 11940 238940 11940
2002-03-11 11980 12040 11770 11900 172310 11900
2002-03-12 11860 11900 11670 11690 201620 11690
2002-03-13 11590 11790 11450 11460 160360 11460
2002-03-14 11440 11570 11360 11550 325500 11550
2002-03-15 11630 11720 11550 11630 295740 11630
2002-03-18 11790 11800 11490 11530 174560 11530
2002-03-19 11630 11780 11600 11760 137430 11760
2002-03-20 11850 11850 11510 11540 235570 11540
2002-03-22 11500 11530 11330 11390 166210 11390
2002-03-25 11350 11380 11170 11200 176080 11200
2002-03-26 11240 11590 11220 11240 157770 11240
2002-03-27 11280 11460 11220 11370 108960 11370
2002-03-28 11350 11400 11280 11290 93530 11290
2002-03-29 11400 11440 11060 11080 216970 11080
2002-04-01 11110 11200 11050 11070 156800 11070
2002-04-02 11170 11260 11100 11250 88830 11250
2002-04-03 11100 11520 11050 11440 188010 11440
2002-04-04 11430 11590 11380 11420 112300 11420
2002-04-05 11400 11460 11330 11390 124800 11390
2002-04-08 11380 11480 11310 11420 50560 11420
2002-04-09 11350 11410 11170 11180 160640 11180
2002-04-10 11140 11330 11080 11240 223290 11240
2002-04-11 11390 11390 11200 11240 87100 11240
2002-04-12 11100 11180 10950 11040 332800 11040
2002-04-15 11050 11180 10990 11160 97590 11160
2002-04-16 11160 11400 11160 11350 160550 11350
2002-04-17 11510 11600 11440 11580 214760 11580
2002-04-18 11500 11670 11500 11600 238850 11600
2002-04-19 11510 11580 11440 11570 140910 11570
2002-04-22 11600 11800 11600 11780 173740 11780
2002-04-23 11630 11860 11610 11770 127920 11770
2002-04-24 11790 11850 11700 11720 87350 11720
2002-04-25 11610 11750 11610 11670 63770 11670
2002-04-26 11720 11740 11510 11600 113660 11600
2002-04-30 11550 11580 11500 11560 77080 11560
2002-05-01 11620 11640 11560 11570 74060 11570
2002-05-02 11650 11660 11570 11600 50640 11600
2002-05-07 11490 11510 11300 11360 156870 11360
2002-05-08 11410 11630 11410 11560 108890 11560
2002-05-09 11800 11800 11660 11700 129540 11700
2002-05-10 11590 11630 11570 11610 50880 11610
2002-05-13 11510 11590 11360 11390 165070 11390
2002-05-14 11540 11550 11380 11400 102410 11400
2002-05-15 11600 11740 11580 11700 214390 11700
2002-05-16 11680 11790 11630 11770 103420 11770
2002-05-17 11820 11970 11820 11900 333880 11900
2002-05-20 11950 11980 11880 11900 96840 11900
2002-05-21 11870 11870 11820 11830 124260 11830
2002-05-22 11800 12010 11800 12000 168750 12000
2002-05-23 12080 12090 11980 11990 136900 11990
2002-05-24 12070 12070 11890 12010 279010 12010
2002-05-27 12050 12140 12000 12090 312960 12090
2002-05-28 12000 12000 11920 11970 247900 11970
2002-05-29 11880 11940 11840 11920 138500 11920
2002-05-30 11850 11860 11730 11810 206660 11810
2002-05-31 11810 11970 11810 11820 151770 11820
2002-06-03 11890 11960 11850 11960 82380 11960
2002-06-04 11920 11920 11670 11710 248940 11710
2002-06-05 11750 11820 11690 11700 110870 11700
2002-06-06 11770 11780 11590 11600 187200 11600
2002-06-07 11500 11510 11410 11480 211620 11480
2002-06-10 11550 11550 11410 11420 77450 11420
2002-06-11 11450 11550 11420 11500 67570 11500
2002-06-12 11430 11450 11300 11370 355050 11370
2002-06-13 11430 11440 11170 11200 253060 11200
2002-06-14 11170 11170 10950 10950 381800 10950
2002-06-17 10860 10920 10630 10750 216660 10750
2002-06-18 10910 10940 10770 10850 194920 10850
2002-06-19 10800 10800 10490 10560 392330 10560
2002-06-20 10500 10660 10350 10620 364500 10620
2002-06-21 10480 10490 10380 10410 174080 10410
2002-06-24 10270 10530 10200 10500 150800 10500
2002-06-25 10460 10620 10450 10480 119370 10480
2002-06-26 10330 10330 10090 10120 220180 10120
2002-06-27 10320 10380 10270 10280 126530 10280
2002-06-28 10450 10630 10410 10560 140910 10560
2002-07-01 10620 10730 10580 10620 126520 10620
2002-07-02 10510 10650 10410 10640 145270 10640
2002-07-03 10510 10850 10480 10790 226520 10790
2002-07-04 10780 10780 10640 10680 91900 10680
2002-07-05 10690 10890 10690 10840 118500 10840
2002-07-08 11060 11090 10770 10800 151930 10800
2002-07-09 10830 10970 10770 10930 106000 10930
2002-07-10 10820 10950 10760 10770 98950 10770
2002-07-11 10620 10650 10460 10600 135160 10600
2002-07-12 10650 10700 10580 10610 83010 10610
2002-07-15 10530 10550 10380 10400 86870 10400
2002-07-16 10370 10500 10270 10280 153660 10280
2002-07-17 10280 10350 10120 10310 197430 10310
2002-07-18 10380 10510 10350 10470 172830 10470
2002-07-19 10320 10360 10170 10210 197620 10210
2002-07-22 10010 10290 9960 10180 249310 10180
2002-07-23 10050 10270 10000 10220 208440 10220
2002-07-24 10110 10150 9910 9930 416680 9930
2002-07-25 10200 10200 9930 9930 212680 9930
2002-07-26 9880 9880 9570 9620 624900 9620
2002-07-29 9720 9860 9660 9720 154890 9720
2002-07-30 9980 10010 9910 9990 136200 9990
2002-07-31 10010 10010 9850 9910 95210 9910
2002-08-01 9970 9970 9770 9780 132560 9780
2002-08-02 9690 9830 9650 9760 143130 9760
2002-08-05 9660 9800 9650 9700 77910 9700
2002-08-06 9640 9650 9460 9500 295820 9500
2002-08-07 9750 9890 9730 9860 134200 9860
2002-08-08 9860 9950 9740 9820 111190 9820
2002-08-09 9870 10060 9870 10010 208750 10010
2002-08-12 9910 9920 9760 9780 74800 9780
2002-08-13 9680 9810 9660 9700 100020 9700
2002-08-14 9670 9700 9630 9690 73950 9690
2002-08-15 9810 9870 9780 9790 80000 9790
2002-08-16 9880 9900 9740 9800 79460 9800
2002-08-19 9760 9770 9520 9600 211910 9600
2002-08-20 9740 9750 9590 9600 87830 9600
2002-08-21 9550 9710 9510 9650 108390 9650
2002-08-22 9680 9860 9570 9830 124150 9830
2002-08-23 9930 9970 9860 9900 152660 9900
2002-08-26 9800 10150 9800 10050 261760 10050
2002-08-27 10040 10080 9900 9930 104500 9930
2002-08-28 9920 9970 9750 9760 161920 9760
2002-08-29 9700 9720 9570 9590 238380 9590
2002-08-30 9640 9690 9540 9600 124490 9600
2002-09-02 9590 9590 9490 9520 188470 9520
2002-09-03 9480 9490 9250 9250 515870 9250
2002-09-04 9110 9190 9010 9100 329120 9100
2002-09-05 9180 9300 9080 9250 148870 9250
2002-09-06 9050 9160 8980 9150 190450 9150
2002-09-09 9330 9350 9270 9330 85020 9330
2002-09-10 9350 9460 9260 9280 113310 9280
2002-09-11 9380 9440 9350 9410 64660 9410
2002-09-12 9350 9430 9260 9430 82530 9430
2002-09-13 9250 9300 9140 9220 124370 9220
2002-09-17 9420 9580 9380 9540 157510 9540
2002-09-18 9340 9570 9260 9520 134030 9520
2002-09-19 9810 9950 9670 9730 252640 9730
2002-09-20 9530 9680 9460 9470 94920 9470
2002-09-24 9310 9340 9190 9270 125790 9270
2002-09-25 9210 9390 9110 9180 183530 9180
2002-09-26 9370 9420 9320 9370 78960 9370
2002-09-27 9460 9600 9450 9580 126740 9580
2002-09-30 9410 9500 9350 9360 112720 9360
2002-10-01 9260 9280 9180 9200 144940 9200
2002-10-02 9330 9330 9110 9130 112050 9130
2002-10-03 9100 9140 8980 9000 196600 9000
2002-10-04 8900 9050 8890 9030 164150 9030
2002-10-07 8930 8930 8690 8740 245480 8740
2002-10-08 8720 8840 8710 8720 164900 8720
2002-10-09 8700 8730 8530 8560 258780 8560
2002-10-10 8460 8530 8240 8500 335410 8500
2002-10-11 8600 8650 8510 8560 169490 8560
2002-10-15 8760 8900 8730 8900 154680 8900
2002-10-16 9000 9030 8860 8870 225300 8870
2002-10-17 8890 9080 8890 8960 158440 8960
2002-10-18 9110 9160 9080 9140 217700 9140
2002-10-21 9100 9150 8970 8980 61650 8980
2002-10-22 8960 9000 8710 8710 141200 8710
2002-10-23 8670 8790 8530 8760 154170 8760
2002-10-24 8780 8790 8570 8640 101200 8640
2002-10-25 8620 8780 8620 8760 76670 8760
2002-10-28 8750 8750 8580 8730 83460 8730
2002-10-29 8730 8800 8700 8730 104070 8730
2002-10-30 8680 8870 8610 8750 122470 8750
2002-10-31 8850 8850 8600 8630 104390 8630
2002-11-01 8650 8730 8590 8700 100510 8700
2002-11-05 8880 9070 8830 9070 225690 9070
2002-11-06 9000 9120 8930 8960 155300 8960
2002-11-07 8950 8970 8870 8890 54320 8890
2002-11-08 8800 8850 8680 8690 102450 8690
2002-11-11 8610 8610 8460 8470 153780 8470
2002-11-12 8400 8550 8390 8480 128640 8480
2002-11-13 8550 8550 8410 8440 95380 8440
2002-11-14 8440 8530 8270 8270 156700 8270
2002-11-15 8470 8550 8430 8510 247890 8510
2002-11-18 8450 8500 8320 8360 114640 8360
2002-11-19 8310 8440 8270 8390 125500 8390
2002-11-20 8410 8550 8380 8470 85000 8470
2002-11-21 8610 8710 8590 8690 242590 8690
2002-11-22 8820 8840 8740 8770 182020 8770
2002-11-25 8770 8970 8770 8950 181180 8950
2002-11-26 8920 9000 8780 8840 121730 8840
2002-11-27 8770 8940 8760 8920 130900 8920
2002-11-28 9030 9210 9030 9180 325960 9180
2002-11-29 9190 9320 9150 9240 291350 9240
2002-12-02 9240 9280 9130 9190 159150 9190
2002-12-03 9270 9350 9210 9230 166140 9230
2002-12-04 9110 9150 8990 9070 124610 9070
2002-12-05 8970 9050 8940 8950 108870 8950
2002-12-06 8900 8940 8840 8900 82590 8900
2002-12-09 8920 8980 8830 8860 43030 8860
2002-12-10 8760 8900 8750 8860 60760 8860
2002-12-11 8900 8910 8750 8790 51760 8790
2002-12-12 8750 8790 8710 8740 35830 8740
2002-12-13 8700 8710 8510 8550 190380 8550
2002-12-16 8500 8590 8430 8470 71030 8470
2002-12-17 8600 8620 8510 8520 55570 8520
2002-12-18 8500 8520 8330 8380 170530 8380
2002-12-19 8300 8450 8290 8450 104740 8450
2002-12-20 8430 8460 8320 8400 97910 8400
2002-12-24 8440 8590 8410 8530 76970 8530
2002-12-25 8540 8560 8490 8530 48390 8530
2002-12-26 8570 8730 8570 8710 106380 8710
2002-12-27 8710 8720 8660 8690 39280 8690
2002-12-30 8580 8620 8560 8560 25920 8560


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。