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 10740 10850 10740 10810 230680 10810
2010-01-05 10920 10940 10810 10830 379150 10830
2010-01-06 10860 10930 10810 10900 159070 10900
2010-01-07 10890 10930 10790 10840 171360 10840
2010-01-08 10900 10970 10820 10920 303200 10920
2010-01-12 10920 11060 10910 11050 295640 11050
2010-01-13 10940 11010 10870 10900 297390 10900
2010-01-14 10960 11070 10920 11060 279210 11060
2010-01-15 11080 11130 11020 11120 828640 11120
2010-01-18 11000 11030 10930 11000 314740 11000
2010-01-19 11010 11020 10900 10920 159480 10920
2010-01-20 11020 11020 10870 10890 175300 10890
2010-01-21 10840 11040 10800 11020 255740 11020
2010-01-22 10800 10820 10670 10750 685990 10750
2010-01-25 10580 10710 10550 10680 337010 10680
2010-01-26 10660 10730 10470 10490 365090 10490
2010-01-27 10520 10530 10400 10410 415920 10410
2010-01-28 10480 10620 10440 10560 432690 10560
2010-01-29 10410 10480 10350 10370 422290 10370
2010-02-01 10380 10380 10270 10360 199790 10360
2010-02-02 10470 10550 10450 10510 232530 10510
2010-02-03 10580 10580 10510 10560 169730 10560
2010-02-04 10590 10600 10430 10500 217560 10500
2010-02-05 10210 10270 10180 10220 603980 10220
2010-02-08 10120 10210 10090 10110 385650 10110
2010-02-09 10050 10100 10010 10090 300160 10090
2010-02-10 10180 10190 10100 10120 196720 10120
2010-02-12 10230 10240 10160 10230 123590 10230
2010-02-15 10250 10260 10150 10150 129010 10150
2010-02-16 10190 10200 10160 10170 68250 10170
2010-02-17 10310 10460 10300 10460 260610 10460
2010-02-18 10480 10500 10420 10480 238300 10480
2010-02-19 10500 10500 10280 10280 381880 10280
2010-02-22 10470 10610 10470 10540 752650 10540
2010-02-23 10510 10530 10430 10510 176860 10510
2010-02-24 10360 10400 10270 10330 236740 10330
2010-02-25 10400 10420 10240 10270 364450 10270
2010-02-26 10280 10330 10240 10260 198290 10260
2010-03-01 10300 10370 10260 10330 105420 10330
2010-03-02 10360 10400 10300 10380 179400 10380
2010-03-03 10360 10420 10340 10400 175700 10400
2010-03-04 10400 10410 10280 10290 329320 10290
2010-03-05 10410 10540 10410 10530 973960 10530
2010-03-08 10690 10750 10670 10740 946720 10740
2010-03-09 10710 10750 10700 10730 471030 10730
2010-03-10 10740 10740 10700 10730 382750 10730
2010-03-11 10760 10820 10740 10820 306350 10820
2010-03-12 10880 10930 10850 10910 738200 10910
2010-03-15 10960 10970 10860 10900 118490 10900
2010-03-16 10890 10930 10860 10880 351790 10880
2010-03-17 10950 11020 10910 10990 372150 10990
2010-03-18 10980 11000 10890 10900 238510 10900
2010-03-19 10970 10980 10930 10980 128550 10980
2010-03-23 10950 10970 10920 10930 158830 10930
2010-03-24 11000 11040 10920 10950 202380 10950
2010-03-25 11020 11030 10960 10980 125010 10980
2010-03-26 11070 11160 11040 11130 404160 11130
2010-03-29 11130 11230 11120 11220 136170 11220
2010-03-30 11250 11340 11230 11340 224810 11340
2010-03-31 11360 11380 11320 11320 363220 11320
2010-04-01 11370 11510 11350 11490 473260 11490
2010-04-02 11540 11560 11470 11540 328580 11540
2010-04-05 11600 11620 11550 11590 172310 11590
2010-04-06 11600 11600 11460 11520 204680 11520
2010-04-07 11530 11590 11500 11540 146740 11540
2010-04-08 11430 11480 11400 11410 182630 11410
2010-04-09 11440 11450 11380 11440 119880 11440
2010-04-12 11520 11600 11480 11500 509400 11500
2010-04-13 11460 11460 11320 11390 202210 11390
2010-04-14 11470 11510 11400 11440 136610 11440
2010-04-15 11540 11560 11490 11500 300590 11500
2010-04-16 11480 11480 11320 11330 216290 11330
2010-04-19 11170 11190 11100 11150 741510 11150
2010-04-20 11200 11240 11120 11140 236100 11140
2010-04-21 11270 11330 11250 11330 188990 11330
2010-04-22 11220 11220 11090 11180 368720 11180
2010-04-23 11160 11200 11090 11150 202430 11150
2010-04-26 11290 11400 11270 11390 386630 11390
2010-04-27 11360 11450 11340 11440 373410 11440
2010-04-28 11140 11210 11110 11170 698900 11170
2010-04-30 11320 11330 11270 11280 204130 11280
2010-05-06 10930 10970 10910 10940 675610 10940
2010-05-07 10480 10670 10450 10590 1104770 10590
2010-05-10 10650 10780 10600 10760 341800 10760
2010-05-11 10880 10880 10620 10640 331380 10640
2010-05-12 10680 10730 10570 10610 246460 10610
2010-05-13 10790 10870 10760 10850 178650 10850
2010-05-14 10680 10780 10610 10690 262690 10690
2010-05-17 10530 10550 10370 10460 450130 10460
2010-05-18 10550 10560 10410 10470 149350 10470
2010-05-19 10320 10410 10260 10390 431730 10390
2010-05-20 10330 10380 10220 10250 419330 10250
2010-05-21 9960 10050 9910 10010 560440 10010
2010-05-24 9980 10000 9910 9970 231010 9970
2010-05-25 9860 9860 9630 9640 576720 9640
2010-05-26 9780 9840 9680 9720 450320 9720
2010-05-27 9620 9850 9590 9850 244000 9850
2010-05-28 10000 10030 9900 9970 437590 9970
2010-05-31 9950 10040 9930 9990 157080 9990
2010-06-01 9950 9950 9870 9920 467050 9920
2010-06-02 9840 9970 9770 9810 322200 9810
2010-06-03 9980 10130 9980 10120 440780 10120
2010-06-04 10100 10180 10070 10120 138790 10120
2010-06-07 9820 9850 9700 9720 509490 9720
2010-06-08 9660 9790 9630 9740 270860 9740
2010-06-09 9700 9700 9580 9640 419450 9640
2010-06-10 9710 9750 9640 9750 255660 9750
2010-06-11 9930 9980 9880 9920 277840 9920
2010-06-14 10040 10090 10030 10090 209250 10090
2010-06-15 10060 10120 10030 10100 209010 10100
2010-06-16 10250 10330 10240 10280 244960 10280
2010-06-17 10230 10270 10200 10220 87420 10220
2010-06-18 10260 10260 10170 10220 201160 10220
2010-06-21 10340 10470 10320 10460 356700 10460
2010-06-22 10350 10400 10320 10340 163800 10340
2010-06-23 10180 10190 10120 10140 290480 10140
2010-06-24 10110 10220 10100 10130 103190 10130
2010-06-25 9990 10000 9900 9940 373120 9940
2010-06-28 9980 9980 9880 9900 81170 9900
2010-06-29 9930 9980 9750 9760 296380 9760
2010-06-30 9590 9630 9550 9600 752730 9600
2010-07-01 9500 9500 9340 9390 366110 9390
2010-07-02 9440 9450 9350 9390 237480 9390
2010-07-05 9440 9490 9410 9460 143990 9460
2010-07-06 9270 9410 9150 9400 426120 9400
2010-07-07 9400 9400 9280 9330 127280 9330
2010-07-08 9590 9610 9560 9600 190200 9600
2010-07-09 9620 9680 9580 9650 352130 9650
2010-07-12 9630 9710 9600 9630 289110 9630
2010-07-13 9670 9690 9560 9610 118210 9610
2010-07-14 9810 9880 9810 9850 367520 9850
2010-07-15 9790 9800 9740 9750 203070 9750
2010-07-16 9690 9710 9450 9470 224630 9470
2010-07-20 9340 9450 9310 9360 310430 9360
2010-07-21 9470 9470 9290 9360 135100 9360
2010-07-22 9310 9320 9240 9280 231950 9280
2010-07-23 9490 9540 9430 9490 215240 9490
2010-07-26 9600 9630 9550 9570 148570 9570
2010-07-27 9580 9610 9550 9560 90770 9560
2010-07-28 9690 9830 9690 9820 221780 9820
2010-07-29 9730 9800 9710 9760 119710 9760
2010-07-30 9740 9740 9560 9630 172520 9630
2010-08-02 9650 9750 9620 9640 85070 9640
2010-08-03 9800 9820 9690 9750 136170 9750
2010-08-04 9690 9690 9540 9550 202260 9550
2010-08-05 9740 9760 9640 9710 135000 9710
2010-08-06 9630 9730 9610 9710 112100 9710
2010-08-09 9590 9640 9580 9640 85120 9640
2010-08-10 9700 9730 9570 9620 123810 9620
2010-08-11 9500 9520 9350 9360 247440 9360
2010-08-12 9210 9270 9120 9270 352330 9270
2010-08-13 9280 9340 9220 9310 129030 9310
2010-08-16 9200 9280 9150 9240 327100 9240
2010-08-17 9150 9250 9140 9230 221120 9230
2010-08-18 9310 9340 9220 9310 185440 9310
2010-08-19 9300 9420 9300 9420 292970 9420
2010-08-20 9280 9350 9230 9250 374070 9250
2010-08-23 9210 9240 9150 9160 350200 9160
2010-08-24 9080 9130 9040 9040 308370 9040
2010-08-25 8970 9010 8860 8910 390310 8910
2010-08-26 8970 8970 8890 8960 155540 8960
2010-08-27 8880 9090 8870 9060 232310 9060
2010-08-30 9220 9350 9180 9220 456590 9220
2010-08-31 9070 9080 8890 8890 294220 8890
2010-09-01 8900 9000 8860 8970 179910 8970
2010-09-02 9150 9160 9020 9120 311790 9120
2010-09-03 9170 9210 9110 9170 336340 9170
2010-09-06 9270 9380 9230 9370 279240 9370
2010-09-07 9300 9380 9270 9300 148590 9300
2010-09-08 9150 9180 9060 9100 316080 9100
2010-09-09 9190 9210 9130 9160 192840 9160
2010-09-10 9230 9360 9200 9300 308700 9300
2010-09-13 9410 9470 9380 9400 271140 9400
2010-09-14 9390 9390 9320 9360 302690 9360
2010-09-15 9320 9660 9270 9580 828330 9580
2010-09-16 9690 9700 9550 9570 197790 9570
2010-09-17 9680 9720 9620 9690 406160 9690
2010-09-21 9760 9770 9650 9680 300960 9680
2010-09-22 9620 9700 9610 9650 257330 9650
2010-09-24 9500 9680 9480 9540 683410 9540
2010-09-27 9620 9690 9610 9670 166920 9670
2010-09-28 9640 9680 9590 9620 229970 9620
2010-09-29 9670 9730 9640 9690 359570 9690
2010-09-30 9690 9700 9500 9510 348850 9510
2010-10-01 9590 9600 9490 9550 280330 9550
2010-10-04 9550 9640 9480 9510 256660 9510
2010-10-05 9470 9670 9460 9670 608800 9670
2010-10-06 9730 9820 9700 9820 490190 9820
2010-10-07 9770 9850 9770 9820 316950 9820
2010-10-08 9780 9800 9720 9740 247800 9740
2010-10-12 9790 9790 9520 9520 461560 9520
2010-10-13 9600 9630 9520 9530 170450 9530
2010-10-14 9650 9750 9620 9710 404010 9710
2010-10-15 9690 9690 9610 9640 170760 9640
2010-10-18 9650 9700 9600 9620 115460 9620
2010-10-19 9620 9700 9610 9670 180810 9670
2010-10-20 9540 9550 9440 9510 651240 9510
2010-10-21 9580 9610 9460 9510 636710 9510
2010-10-22 9520 9580 9520 9550 200180 9550
2010-10-25 9570 9590 9520 9540 164030 9540
2010-10-26 9530 9580 9490 9500 309640 9500
2010-10-27 9570 9580 9460 9500 468230 9500
2010-10-28 9500 9530 9480 9480 205300 9480
2010-10-29 9460 9460 9300 9330 580040 9330
2010-11-01 9310 9390 9250 9270 451990 9270
2010-11-02 9270 9290 9250 9280 156290 9280
2010-11-04 9420 9500 9410 9470 286750 9470
2010-11-05 9660 9820 9650 9770 630300 9770
2010-11-08 9830 9870 9810 9870 359910 9870
2010-11-09 9800 9860 9780 9810 301830 9810
2010-11-10 9880 9980 9870 9960 610590 9960
2010-11-11 10000 10020 9970 9990 253600 9990
2010-11-12 9950 9990 9860 9870 368350 9870
2010-11-15 9940 9970 9880 9960 190730 9960
2010-11-16 10020 10050 9910 9930 338560 9930
2010-11-17 9860 9960 9830 9950 315530 9950
2010-11-18 9960 10150 9930 10150 392640 10150
2010-11-19 10260 10270 10150 10170 396120 10170
2010-11-22 10280 10300 10220 10270 335240 10270
2010-11-24 10070 10200 10030 10180 486300 10180
2010-11-25 10250 10250 10180 10220 287110 10220
2010-11-26 10220 10270 10170 10190 122080 10190
2010-11-29 10230 10290 10180 10270 253000 10270
2010-11-30 10200 10240 10070 10110 481440 10110
2010-12-01 10090 10120 10050 10120 408680 10120
2010-12-02 10310 10330 10280 10310 336690 10310
2010-12-03 10380 10390 10290 10320 156100 10320
2010-12-06 10310 10320 10280 10300 74930 10300
2010-12-07 10300 10300 10230 10280 86490 10280
2010-12-08 10340 10400 10320 10380 214550 10380
2010-12-09 10410 10430 10380 10430 222940 10430
2010-12-10 10400 10480 10320 10370 541870 10370
2010-12-13 10350 10430 10340 10430 173130 10430
2010-12-14 10410 10460 10400 10450 105030 10450
2010-12-15 10470 10480 10410 10460 245580 10460
2010-12-16 10460 10490 10420 10450 144660 10450
2010-12-17 10450 10470 10420 10440 171980 10440
2010-12-20 10430 10440 10320 10370 229980 10370
2010-12-21 10410 10510 10400 10510 328120 10510
2010-12-22 10500 10530 10460 10480 353320 10480
2010-12-24 10410 10430 10400 10420 160080 10420
2010-12-27 10450 10520 10440 10480 99250 10480
2010-12-28 10460 10490 10450 10450 196110 10450
2010-12-29 10430 10500 10430 10500 145510 10500
2010-12-30 10460 10470 10350 10380 175460 10380


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。