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
2005-01-04 11500 11600 11480 11590 51300 11590
2005-01-05 11470 11520 11470 11490 30190 11490
2005-01-06 11430 11540 11430 11530 43010 11530
2005-01-07 11590 11590 11500 11530 58870 11530
2005-01-11 11550 11640 11550 11620 94850 11620
2005-01-12 11600 11620 11520 11530 38370 11530
2005-01-13 11490 11520 11430 11460 51400 11460
2005-01-14 11420 11560 11390 11550 58020 11550
2005-01-17 11540 11600 11530 11560 43250 11560
2005-01-18 11570 11570 11460 11500 30460 11500
2005-01-19 11540 11560 11470 11470 17540 11470
2005-01-20 11400 11410 11330 11380 111480 11380
2005-01-21 11310 11370 11280 11330 67390 11330
2005-01-24 11290 11380 11280 11370 25180 11370
2005-01-25 11330 11340 11280 11330 27030 11330
2005-01-26 11390 11440 11390 11420 56430 11420
2005-01-27 11450 11450 11380 11380 24500 11380
2005-01-28 11380 11400 11290 11350 57010 11350
2005-01-31 11350 11540 11340 11480 124300 11480
2005-02-01 11470 11490 11400 11420 87260 11420
2005-02-02 11500 11510 11470 11470 48310 11470
2005-02-03 11520 11520 11410 11450 32240 11450
2005-02-04 11450 11460 11340 11400 58810 11400
2005-02-07 11460 11600 11450 11570 151560 11570
2005-02-08 11580 11580 11530 11570 75670 11570
2005-02-09 11590 11600 11520 11560 39770 11560
2005-02-10 11530 11620 11490 11600 78380 11600
2005-02-14 11720 11750 11690 11730 100800 11730
2005-02-15 11710 11750 11690 11720 34180 11720
2005-02-16 11700 11760 11650 11680 81670 11680
2005-02-17 11640 11710 11640 11680 47440 11680
2005-02-18 11610 11740 11610 11710 96300 11710
2005-02-21 11740 11760 11710 11730 49560 11730
2005-02-22 11710 11730 11660 11670 41270 11670
2005-02-23 11570 11590 11520 11570 82070 11570
2005-02-24 11570 11630 11570 11630 38350 11630
2005-02-25 11640 11740 11640 11740 113880 11740
2005-02-28 11800 11820 11780 11810 136110 11810
2005-03-01 11820 11850 11790 11850 61740 11850
2005-03-02 11880 11900 11850 11860 126180 11860
2005-03-03 11850 11920 11850 11900 61610 11900
2005-03-04 11900 11950 11830 11940 46590 11940
2005-03-07 12000 12050 11980 12000 171110 12000
2005-03-08 11990 12020 11950 11950 60760 11950
2005-03-09 11940 12030 11940 12020 52070 12020
2005-03-10 11960 12030 11930 11930 64740 11930
2005-03-11 11980 12050 11980 12040 84920 12040
2005-03-14 12050 12050 11950 11950 39410 11950
2005-03-15 11970 12000 11870 11900 41180 11900
2005-03-16 11910 11940 11870 11930 53010 11930
2005-03-17 11850 11880 11830 11850 30480 11850
2005-03-18 11860 11990 11850 11950 81800 11950
2005-03-22 11920 11950 11900 11930 46550 11930
2005-03-23 11870 11880 11750 11820 120900 11820
2005-03-24 11800 11880 11770 11810 46850 11810
2005-03-25 11840 11880 11800 11800 29180 11800
2005-03-28 11830 11940 11820 11910 133690 11910
2005-03-29 11940 11940 11700 11740 139760 11740
2005-03-30 11670 11740 11640 11670 99050 11670
2005-03-31 11750 11780 11720 11780 41910 11780
2005-04-01 11710 11840 11690 11830 66970 11830
2005-04-04 11750 11820 11750 11800 27770 11800
2005-04-05 11810 11910 11810 11890 89780 11890
2005-04-06 11910 11960 11880 11940 52910 11940
2005-04-07 11970 11970 11880 11950 36560 11950
2005-04-08 11990 12030 11960 12010 103700 12010
2005-04-11 11950 11970 11870 11890 55710 11890
2005-04-12 11870 11890 11780 11810 103170 11810
2005-04-13 11850 11860 11730 11790 56410 11790
2005-04-14 11710 11710 11610 11660 227940 11660
2005-04-15 11580 11590 11460 11490 230160 11490
2005-04-18 11300 11300 11040 11060 396430 11060
2005-04-19 11130 11200 11090 11200 123330 11200
2005-04-20 11280 11310 11170 11170 100640 11170
2005-04-21 11000 11120 10910 11120 179750 11120
2005-04-22 11280 11280 11190 11190 89750 11190
2005-04-25 11180 11240 11140 11200 53880 11200
2005-04-26 11220 11220 11140 11170 57500 11170
2005-04-27 11100 11190 11090 11180 77360 11180
2005-04-28 11130 11160 11060 11100 52660 11100
2005-05-02 11030 11180 11030 11180 39660 11180
2005-05-06 11250 11300 11240 11300 59110 11300
2005-05-09 11350 11350 11230 11290 31920 11290
2005-05-10 11330 11330 11250 11260 20610 11260
2005-05-11 11200 11220 11160 11200 50110 11200
2005-05-12 11200 11240 11180 11180 19540 11180
2005-05-13 11150 11220 11120 11170 40460 11170
2005-05-16 11120 11160 11040 11060 113680 11060
2005-05-17 11160 11190 10890 10900 173800 10900
2005-05-18 10980 11000 10930 10930 93130 10930
2005-05-19 11100 11200 11060 11200 105450 11200
2005-05-20 11230 11230 11160 11160 70000 11160
2005-05-23 11190 11280 11170 11260 96170 11260
2005-05-24 11300 11300 11210 11250 38240 11250
2005-05-25 11230 11230 11100 11120 52960 11120
2005-05-26 11110 11160 11090 11140 44700 11140
2005-05-27 11210 11280 11210 11270 55320 11270
2005-05-30 11320 11410 11300 11380 70790 11380
2005-05-31 11400 11420 11340 11410 39230 11410
2005-06-01 11330 11430 11330 11430 38030 11430
2005-06-02 11430 11490 11400 11400 66260 11400
2005-06-03 11430 11430 11340 11400 25730 11400
2005-06-06 11330 11370 11300 11370 40190 11370
2005-06-07 11350 11370 11290 11310 43600 11310
2005-06-08 11340 11430 11340 11420 70200 11420
2005-06-09 11400 11400 11250 11290 111300 11290
2005-06-10 11320 11440 11300 11440 110770 11440
2005-06-13 11430 11490 11410 11430 25900 11430
2005-06-14 11450 11480 11440 11460 24110 11460
2005-06-15 11480 11550 11470 11540 112030 11540
2005-06-16 11520 11570 11500 11530 90760 11530
2005-06-17 11580 11610 11570 11600 73220 11600
2005-06-20 11640 11640 11570 11600 39760 11600
2005-06-21 11570 11620 11570 11620 63690 11620
2005-06-22 11600 11670 11570 11670 108420 11670
2005-06-23 11640 11680 11640 11680 33140 11680
2005-06-24 11580 11650 11570 11640 55670 11640
2005-06-27 11550 11560 11500 11540 77990 11540
2005-06-28 11530 11650 11530 11650 38840 11650
2005-06-29 11680 11710 11660 11690 82100 11690
2005-06-30 11680 11710 11660 11700 48390 11700
2005-07-01 11680 11780 11650 11760 109420 11760
2005-07-04 11790 11790 11750 11770 44940 11770
2005-07-05 11730 11730 11660 11670 101350 11670
2005-07-06 11700 11740 11660 11680 41160 11680
2005-07-07 11650 11660 11620 11650 64510 11650
2005-07-08 11600 11720 11600 11650 142100 11650
2005-07-11 11750 11760 11720 11750 132070 11750
2005-07-12 11800 11800 11730 11740 91140 11740
2005-07-13 11760 11760 11710 11730 48770 11730
2005-07-14 11760 11850 11760 11830 169360 11830
2005-07-15 11870 11880 11840 11850 166900 11850
2005-07-19 11820 11840 11800 11840 43400 11840
2005-07-20 11840 11880 11820 11870 59060 11870
2005-07-21 11880 11930 11850 11870 103780 11870
2005-07-22 11820 11820 11730 11770 173930 11770
2005-07-25 11780 11850 11780 11830 41350 11830
2005-07-26 11810 11830 11770 11810 19590 11810
2005-07-27 11830 11910 11830 11910 102200 11910
2005-07-28 11950 11950 11910 11930 238500 11930
2005-07-29 11980 11980 11880 11960 299770 11960
2005-08-01 11950 12030 11950 12020 98370 12020
2005-08-02 12010 12040 11980 11990 45990 11990
2005-08-03 12040 12070 12010 12030 153510 12030
2005-08-04 12000 12010 11880 11970 69830 11970
2005-08-05 11900 11930 11790 11800 132100 11800
2005-08-08 11740 11870 11680 11850 352330 11850
2005-08-09 11860 12020 11840 11980 125590 11980
2005-08-10 12090 12210 12050 12200 317940 12200
2005-08-11 12260 12350 12240 12340 169380 12340
2005-08-12 12360 12390 12280 12320 166070 12320
2005-08-15 12300 12380 12300 12340 61340 12340
2005-08-16 12370 12400 12340 12390 220230 12390
2005-08-17 12320 12440 12320 12350 181790 12350
2005-08-18 12390 12430 12350 12350 37930 12350
2005-08-19 12330 12360 12280 12360 37180 12360
2005-08-22 12390 12550 12390 12530 98810 12530
2005-08-23 12580 12680 12550 12560 150960 12560
2005-08-24 12500 12590 12480 12550 69140 12550
2005-08-25 12500 12530 12470 12490 47630 12490
2005-08-26 12500 12540 12450 12520 42130 12520
2005-08-29 12450 12450 12340 12360 59470 12360
2005-08-30 12510 12530 12470 12530 46380 12530
2005-08-31 12500 12520 12460 12510 30890 12510
2005-09-01 12580 12640 12580 12590 64830 12590
2005-09-02 12650 12660 12620 12650 51380 12650
2005-09-05 12690 12730 12650 12720 53310 12720
2005-09-06 12750 12810 12650 12670 71070 12670
2005-09-07 12770 12770 12660 12670 32740 12670
2005-09-08 12690 12690 12570 12590 80820 12590
2005-09-09 12640 12760 12620 12740 80990 12740
2005-09-12 13010 13010 12890 12930 143210 12930
2005-09-13 12990 13010 12930 12990 99410 12990
2005-09-14 12930 12960 12910 12930 64160 12930
2005-09-15 12910 13060 12880 13060 89710 13060
2005-09-16 13070 13080 12980 13040 184540 13040
2005-09-20 13130 13250 13090 13250 304050 13250
2005-09-21 13290 13320 13210 13280 137100 13280
2005-09-22 13200 13250 13170 13230 64840 13230
2005-09-26 13350 13450 13330 13450 98930 13450
2005-09-27 13490 13490 13420 13440 60900 13440
2005-09-28 13460 13620 13440 13600 319490 13600
2005-09-29 13670 13740 13580 13720 290030 13720
2005-09-30 13800 13830 13670 13730 155100 13730
2005-10-03 13700 13720 13600 13720 87370 13720
2005-10-04 13750 13880 13720 13880 95030 13880
2005-10-05 13900 13920 13790 13800 61530 13800
2005-10-06 13650 13660 13410 13430 219280 13430
2005-10-07 13340 13480 13340 13370 118890 13370
2005-10-11 13390 13650 13370 13630 132680 13630
2005-10-12 13680 13820 13600 13640 179780 13640
2005-10-13 13520 13600 13400 13600 100990 13600
2005-10-14 13510 13680 13490 13520 91960 13520
2005-10-17 13610 13640 13480 13480 101730 13480
2005-10-18 13510 13570 13450 13480 67600 13480
2005-10-19 13430 13430 13210 13330 203650 13330
2005-10-20 13350 13380 13300 13330 181420 13330
2005-10-21 13210 13370 13120 13370 128550 13370
2005-10-24 13370 13380 13210 13240 68770 13240
2005-10-25 13370 13470 13340 13420 158890 13420
2005-10-26 13420 13530 13420 13520 62050 13520
2005-10-27 13570 13630 13510 13610 138680 13610
2005-10-28 13430 13520 13410 13470 116860 13470
2005-10-31 13610 13720 13590 13720 153010 13720
2005-11-01 13900 13990 13870 13980 133930 13980
2005-11-02 14000 14060 13940 13960 161810 13960
2005-11-04 14210 14230 14100 14160 179990 14160
2005-11-07 14200 14220 14110 14150 100020 14150
2005-11-08 14200 14210 14110 14180 118220 14180
2005-11-09 14110 14270 14070 14200 196520 14200
2005-11-10 14160 14250 14120 14200 110730 14200
2005-11-11 14240 14330 14240 14330 75810 14330
2005-11-14 14360 14360 14230 14230 67950 14230
2005-11-15 14210 14270 14170 14220 124690 14220
2005-11-16 14190 14310 14150 14290 103200 14290
2005-11-17 14310 14600 14300 14600 239640 14600
2005-11-18 14700 14770 14700 14740 143810 14740
2005-11-21 14880 14940 14740 14790 118340 14790
2005-11-22 14890 14900 14790 14860 133480 14860
2005-11-24 15000 15000 14850 14890 98660 14890
2005-11-25 14800 14910 14750 14880 71740 14880
2005-11-28 14980 15100 14950 15100 101570 15100
2005-11-29 15050 15140 15010 15050 95260 15050
2005-11-30 15130 15150 15030 15060 218980 15060
2005-12-01 15060 15260 15020 15260 193180 15260
2005-12-02 15430 15500 15380 15500 192500 15500
2005-12-05 15540 15720 15530 15690 184760 15690
2005-12-06 15680 15720 15580 15620 125230 15620
2005-12-07 15690 15710 15610 15610 142360 15610
2005-12-08 15630 15660 15340 15390 302580 15390
2005-12-09 15400 15600 15320 15550 113280 15550
2005-12-12 15730 15920 15730 15890 112020 15890
2005-12-13 15940 15940 15800 15900 134100 15900
2005-12-14 15980 16040 15590 15640 353100 15640
2005-12-15 15470 15620 15430 15430 332100 15430
2005-12-16 15340 15520 15240 15310 227790 15310
2005-12-19 15410 15540 15350 15540 65540 15540
2005-12-20 15560 15790 15510 15750 149250 15750
2005-12-21 15870 16150 15870 16030 265280 16030
2005-12-22 16090 16130 15900 16060 133000 16060
2005-12-26 16190 16280 16170 16250 137210 16250
2005-12-27 16190 16240 16140 16210 77180 16210
2005-12-28 16120 16340 16080 16320 77590 16320
2005-12-29 16420 16620 16410 16500 188130 16500
2005-12-30 16590 16590 16260 16260 165920 16260


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。