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
2003-01-06 8750 8790 8720 8740 61290 8740
2003-01-07 8820 8860 8670 8670 94220 8670
2003-01-08 8610 8650 8520 8540 92910 8540
2003-01-09 8470 8540 8430 8540 55640 8540
2003-01-10 8590 8600 8410 8470 76180 8470
2003-01-14 8490 8590 8480 8590 43810 8590
2003-01-15 8600 8640 8480 8620 68130 8620
2003-01-16 8610 8640 8570 8600 36880 8600
2003-01-17 8590 8770 8580 8750 99150 8750
2003-01-20 8700 8700 8520 8550 124750 8550
2003-01-21 8560 8790 8560 8770 85730 8770
2003-01-22 8700 8730 8600 8640 75430 8640
2003-01-23 8660 8820 8600 8790 143650 8790
2003-01-24 8820 8840 8720 8740 80280 8740
2003-01-27 8650 8720 8610 8650 67660 8650
2003-01-28 8550 8610 8530 8580 72820 8580
2003-01-29 8560 8570 8340 8370 251150 8370
2003-01-30 8400 8440 8350 8370 78760 8370
2003-01-31 8310 8380 8280 8340 94450 8340
2003-02-03 8310 8540 8270 8520 92450 8520
2003-02-04 8550 8620 8510 8520 95140 8520
2003-02-05 8450 8610 8440 8570 74460 8570
2003-02-06 8600 8630 8490 8510 73300 8510
2003-02-07 8470 8540 8450 8490 63200 8490
2003-02-10 8480 8540 8460 8520 33890 8520
2003-02-12 8540 8750 8540 8750 132990 8750
2003-02-13 8650 8710 8580 8640 77650 8640
2003-02-14 8600 8800 8600 8730 123880 8730
2003-02-17 8790 8850 8760 8790 86730 8790
2003-02-18 8790 8800 8700 8720 55470 8720
2003-02-19 8800 8800 8700 8700 58740 8700
2003-02-20 8650 8680 8600 8680 53590 8680
2003-02-21 8640 8700 8540 8560 131530 8560
2003-02-24 8550 8630 8530 8590 65900 8590
2003-02-25 8520 8520 8360 8380 217680 8380
2003-02-26 8380 8460 8360 8400 59180 8400
2003-02-27 8370 8420 8310 8380 103480 8380
2003-02-28 8440 8480 8350 8400 79110 8400
2003-03-03 8400 8520 8380 8490 78450 8490
2003-03-04 8500 8520 8450 8490 45270 8490
2003-03-05 8440 8520 8410 8520 35180 8520
2003-03-06 8480 8530 8400 8420 46040 8420
2003-03-07 8320 8370 8180 8180 213710 8180
2003-03-10 8080 8130 8010 8080 192840 8080
2003-03-11 7970 8080 7890 7900 316970 7900
2003-03-12 7940 8020 7920 7970 89560 7970
2003-03-13 7990 8020 7900 7930 63850 7930
2003-03-14 8070 8070 7990 8030 127740 8030
2003-03-17 8000 8040 7900 7900 56480 7900
2003-03-18 8050 8100 7980 8000 120740 8000
2003-03-19 8030 8080 7850 8060 134300 8060
2003-03-20 8140 8320 8140 8260 189570 8260
2003-03-24 8420 8480 8390 8460 209650 8460
2003-03-25 8360 8410 8250 8250 138500 8250
2003-03-26 8340 8440 8320 8410 128000 8410
2003-03-27 8400 8440 8390 8410 53680 8410
2003-03-28 8380 8410 8320 8350 54180 8350
2003-03-31 8300 8300 8010 8070 144740 8070
2003-04-01 7950 8090 7920 8050 117360 8050
2003-04-02 8130 8130 7970 8130 73680 8130
2003-04-03 8250 8250 8070 8070 67890 8070
2003-04-04 8060 8170 8020 8160 69970 8160
2003-04-07 8230 8330 8150 8330 80120 8330
2003-04-08 8230 8250 8150 8160 58020 8160
2003-04-09 8140 8220 8090 8120 43070 8120
2003-04-10 8080 8100 8020 8050 43480 8050
2003-04-11 8050 8050 7880 7910 134790 7910
2003-04-14 7910 7960 7780 7890 108830 7890
2003-04-15 7920 7970 7890 7930 85570 7930
2003-04-16 8000 8000 7930 7960 38480 7960
2003-04-17 7880 7920 7870 7890 29600 7890
2003-04-18 7950 7970 7930 7970 46610 7970
2003-04-21 7950 8060 7920 8040 90240 8040
2003-04-22 8040 8040 7820 7850 75740 7850
2003-04-23 7890 7950 7820 7860 70940 7860
2003-04-24 7920 8000 7880 7890 61960 7890
2003-04-25 7810 7820 7720 7730 110050 7730
2003-04-28 7700 7760 7670 7740 60680 7740
2003-04-30 7820 7890 7790 7880 74580 7880
2003-05-01 7820 7960 7800 7930 76500 7930
2003-05-02 7880 7950 7850 7950 52470 7950
2003-05-06 8090 8190 8070 8170 249820 8170
2003-05-07 8200 8220 8110 8150 93000 8150
2003-05-08 8090 8130 8080 8090 71130 8090
2003-05-09 8030 8210 8030 8190 96660 8190
2003-05-12 8250 8290 8200 8260 100810 8260
2003-05-13 8300 8400 8270 8270 149160 8270
2003-05-14 8260 8340 8250 8270 98070 8270
2003-05-15 8280 8280 8130 8150 91460 8150
2003-05-16 8210 8210 8160 8180 72100 8180
2003-05-19 8130 8170 8040 8110 85660 8110
2003-05-20 8020 8160 8020 8130 53870 8130
2003-05-21 8140 8180 8040 8080 74780 8080
2003-05-22 8080 8130 8070 8130 24120 8130
2003-05-23 8190 8280 8160 8280 72800 8280
2003-05-26 8270 8330 8270 8300 62390 8300
2003-05-27 8270 8280 8180 8190 77320 8190
2003-05-28 8340 8360 8310 8330 100070 8330
2003-05-29 8340 8450 8320 8410 157500 8410
2003-05-30 8420 8530 8420 8500 140170 8500
2003-06-02 8560 8670 8550 8640 173670 8640
2003-06-03 8610 8670 8560 8620 88400 8620
2003-06-04 8660 8740 8620 8630 131780 8630
2003-06-05 8760 8760 8670 8690 108770 8690
2003-06-06 8740 8890 8690 8850 149280 8850
2003-06-09 8860 8950 8810 8930 116650 8930
2003-06-10 8800 8900 8780 8900 64020 8900
2003-06-11 8930 9080 8920 8920 147750 8920
2003-06-12 9060 9070 8960 8980 101810 8980
2003-06-13 8950 9090 8950 9030 112340 9030
2003-06-16 8970 8990 8880 8880 61900 8880
2003-06-17 9090 9130 9060 9120 119820 9120
2003-06-18 9170 9260 9150 9180 173550 9180
2003-06-19 9160 9200 9070 9200 101270 9200
2003-06-20 9100 9200 9100 9190 106540 9190
2003-06-23 9200 9240 9150 9180 79110 9180
2003-06-24 9110 9160 8960 8990 115470 8990
2003-06-25 9000 9050 8980 9000 30670 9000
2003-06-26 9000 9020 8920 8970 50540 8970
2003-06-27 9110 9200 9080 9180 75370 9180
2003-06-30 9200 9200 9140 9190 48110 9190
2003-07-01 9150 9360 9140 9360 205820 9360
2003-07-02 9410 9680 9410 9660 325350 9660
2003-07-03 9850 9920 9500 9610 289940 9610
2003-07-04 9510 9660 9490 9590 99730 9590
2003-07-07 9560 9850 9560 9810 272110 9810
2003-07-08 10000 10030 9870 9890 370100 9890
2003-07-09 9920 10000 9830 10000 173220 10000
2003-07-10 9970 10090 9940 9950 116500 9950
2003-07-11 9850 9850 9600 9630 158040 9630
2003-07-14 9780 9810 9670 9750 74720 9750
2003-07-15 9910 9930 9750 9760 124360 9760
2003-07-16 9830 9850 9650 9750 70740 9750
2003-07-17 9630 9630 9510 9550 104630 9550
2003-07-18 9450 9610 9450 9500 110220 9500
2003-07-22 9520 9550 9420 9480 53260 9480
2003-07-23 9620 9650 9580 9630 129330 9630
2003-07-24 9680 9730 9640 9700 46070 9700
2003-07-25 9680 9700 9590 9650 37400 9650
2003-07-28 9840 9870 9780 9870 69780 9870
2003-07-29 9910 9960 9840 9860 45670 9860
2003-07-30 9830 9840 9640 9660 55800 9660
2003-07-31 9640 9670 9530 9600 56730 9600
2003-08-01 9670 9690 9540 9620 48630 9620
2003-08-04 9520 9540 9460 9470 48790 9470
2003-08-05 9460 9460 9310 9400 73920 9400
2003-08-06 9300 9390 9280 9360 45240 9360
2003-08-07 9320 9360 9250 9290 69420 9290
2003-08-08 9330 9380 9280 9340 32590 9340
2003-08-11 9390 9510 9360 9500 48010 9500
2003-08-12 9570 9630 9540 9580 102130 9580
2003-08-13 9650 9780 9650 9760 99980 9760
2003-08-14 9770 9940 9700 9900 124350 9900
2003-08-15 9950 10070 9860 9910 143610 9910
2003-08-18 9990 10060 9970 10060 121380 10060
2003-08-19 10200 10250 10160 10220 137620 10220
2003-08-20 10270 10350 10180 10290 147350 10290
2003-08-21 10210 10400 10210 10390 102370 10390
2003-08-22 10400 10400 10280 10290 126060 10290
2003-08-25 10270 10350 10220 10260 71640 10260
2003-08-26 10230 10400 10190 10400 100370 10400
2003-08-27 10360 10430 10280 10290 82030 10290
2003-08-28 10320 10360 10210 10250 91350 10250
2003-08-29 10450 10450 10290 10330 119360 10330
2003-09-01 10420 10700 10390 10700 204830 10700
2003-09-02 10690 10770 10630 10720 170610 10720
2003-09-03 10810 10840 10610 10750 154250 10750
2003-09-04 10770 10800 10670 10670 92200 10670
2003-09-05 10750 10750 10610 10680 89610 10680
2003-09-08 10580 10750 10570 10710 59610 10710
2003-09-09 10800 10940 10790 10910 142150 10910
2003-09-10 10890 10950 10860 10890 117840 10890
2003-09-11 10740 10760 10560 10590 139830 10590
2003-09-12 10650 10770 10630 10730 85620 10730
2003-09-16 10890 10910 10790 10890 209580 10890
2003-09-17 11090 11130 10970 11020 221200 11020
2003-09-18 10940 11090 10900 11090 94130 11090
2003-09-19 11160 11200 10970 11000 70540 11000
2003-09-22 10800 10830 10450 10500 229070 10500
2003-09-24 10580 10690 10400 10600 169800 10600
2003-09-25 10320 10440 10280 10360 89840 10360
2003-09-26 10250 10440 10250 10410 87820 10410
2003-09-29 10330 10360 10200 10310 83050 10310
2003-09-30 10440 10480 10360 10360 88850 10360
2003-10-01 10290 10410 10230 10410 66310 10410
2003-10-02 10550 10670 10500 10630 148820 10630
2003-10-03 10710 10790 10650 10740 73590 10740
2003-10-06 10940 10960 10770 10790 85670 10790
2003-10-07 10850 10880 10740 10880 55550 10880
2003-10-08 10770 10840 10580 10580 86560 10580
2003-10-09 10580 10650 10530 10610 47970 10610
2003-10-10 10640 10900 10640 10830 108020 10830
2003-10-14 10920 11070 10920 11030 154450 11030
2003-10-15 11070 11080 10900 10950 66460 10950
2003-10-16 10940 11060 10870 11040 107790 11040
2003-10-17 11110 11160 11020 11060 95920 11060
2003-10-20 11000 11250 10930 11200 131890 11200
2003-10-21 11270 11280 11030 11160 128630 11160
2003-10-22 11080 11100 10920 10960 80520 10960
2003-10-23 10680 10690 10350 10360 432620 10360
2003-10-24 10470 10530 10230 10380 231870 10380
2003-10-27 10420 10530 10390 10470 73010 10470
2003-10-28 10550 10640 10500 10580 93100 10580
2003-10-29 10740 10850 10710 10760 158890 10760
2003-10-30 10760 10800 10680 10760 56940 10760
2003-10-31 10770 10820 10560 10570 83400 10570
2003-11-04 10900 10930 10820 10850 127290 10850
2003-11-05 10820 10890 10710 10890 62500 10890
2003-11-06 10870 10870 10570 10590 104750 10590
2003-11-07 10640 10680 10510 10660 77290 10660
2003-11-10 10610 10650 10520 10580 71800 10580
2003-11-11 10410 10450 10160 10260 278990 10260
2003-11-12 10250 10370 10200 10270 121040 10270
2003-11-13 10470 10470 10320 10360 65780 10360
2003-11-14 10370 10400 10200 10300 57550 10300
2003-11-17 10100 10100 9800 9840 304760 9840
2003-11-18 9830 9950 9730 9940 160060 9940
2003-11-19 9740 9790 9660 9700 111240 9700
2003-11-20 9810 9930 9700 9900 148590 9900
2003-11-21 9800 9940 9780 9920 58530 9920
2003-11-25 10120 10120 9990 10000 67540 10000
2003-11-26 10030 10200 10020 10190 109640 10190
2003-11-27 10190 10220 10110 10200 39150 10200
2003-11-28 10210 10210 10080 10140 59960 10140
2003-12-01 9980 10490 9950 10420 235250 10420
2003-12-02 10510 10590 10400 10470 126520 10470
2003-12-03 10400 10520 10370 10430 76090 10430
2003-12-04 10410 10490 10390 10440 75580 10440
2003-12-05 10450 10500 10370 10410 49910 10410
2003-12-08 10280 10320 10060 10090 148160 10090
2003-12-09 10160 10200 10050 10160 56320 10160
2003-12-10 10040 10070 9910 9940 110580 9940
2003-12-11 10040 10140 10000 10100 58230 10100
2003-12-12 10260 10300 10140 10190 92810 10190
2003-12-15 10500 10550 10440 10530 167590 10530
2003-12-16 10250 10340 10250 10320 61690 10320
2003-12-17 10340 10340 10100 10150 104230 10150
2003-12-18 10140 10210 10110 10130 30230 10130
2003-12-19 10290 10360 10260 10350 113640 10350
2003-12-22 10310 10430 10270 10410 65370 10410
2003-12-24 10450 10450 10360 10380 54610 10380
2003-12-25 10400 10410 10360 10410 33260 10410
2003-12-26 10410 10450 10380 10440 16600 10440
2003-12-29 10490 10610 10490 10560 113190 10560
2003-12-30 10670 10740 10660 10740 94960 10740


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。