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 10490 10560 10470 10530 246920 10530
2011-01-05 10540 10570 10510 10540 150570 10540
2011-01-06 10650 10680 10640 10680 209180 10680
2011-01-07 10660 10700 10650 10690 168760 10690
2011-01-11 10630 10690 10630 10670 110490 10670
2011-01-12 10720 10730 10650 10650 178380 10650
2011-01-13 10750 10780 10720 10740 122060 10740
2011-01-14 10730 10730 10650 10670 134420 10670
2011-01-17 10720 10720 10630 10660 175040 10660
2011-01-18 10630 10690 10600 10670 109450 10670
2011-01-19 10710 10730 10680 10710 144540 10710
2011-01-20 10660 10660 10570 10590 163210 10590
2011-01-21 10630 10630 10400 10410 324470 10410
2011-01-24 10460 10500 10420 10480 281060 10480
2011-01-25 10520 10630 10500 10620 199500 10620
2011-01-26 10570 10600 10540 10560 69980 10560
2011-01-27 10630 10640 10570 10630 95320 10630
2011-01-28 10620 10630 10480 10520 172340 10520
2011-01-31 10370 10420 10320 10400 249390 10400
2011-02-01 10440 10450 10390 10420 149910 10420
2011-02-02 10510 10630 10510 10610 337010 10610
2011-02-03 10570 10600 10560 10580 86180 10580
2011-02-04 10680 10730 10680 10710 557820 10710
2011-02-07 10800 10820 10730 10750 249850 10750
2011-02-08 10800 10810 10780 10780 93520 10780
2011-02-09 10830 10850 10760 10760 205190 10760
2011-02-10 10750 10780 10720 10760 276340 10760
2011-02-14 10830 10880 10820 10880 209750 10880
2011-02-15 10890 10910 10870 10910 149770 10910
2011-02-16 10920 11000 10910 10960 154860 10960
2011-02-17 11030 11050 10970 10990 478560 10990
2011-02-18 10990 11020 10960 11010 646480 11010
2011-02-21 10980 11010 10940 11000 330590 11000
2011-02-22 10890 10920 10790 10830 325740 10830
2011-02-23 10740 10820 10720 10740 241630 10740
2011-02-24 10700 10700 10580 10610 649800 10610
2011-02-25 10640 10690 10610 10680 315250 10680
2011-02-28 10660 10790 10600 10780 358810 10780
2011-03-01 10840 10910 10830 10910 155510 10910
2011-03-02 10770 10780 10650 10650 378790 10650
2011-03-03 10690 10750 10680 10740 460520 10740
2011-03-04 10900 10930 10820 10850 424180 10850
2011-03-07 10790 10790 10620 10680 360790 10680
2011-03-08 10680 10720 10660 10690 250150 10690
2011-03-09 10760 10820 10720 10750 445490 10750
2011-03-10 10700 10710 10570 10590 520560 10590
2011-03-11 10500 10550 10390 10420 487620 10420
2011-03-14 9820 9980 9740 9780 1031370 9780
2011-03-15 9590 9590 8280 8790 1160060 8790
2011-03-16 9060 9290 8950 9220 646670 9220
2011-03-17 8780 9230 8760 9110 604050 9110
2011-03-18 9230 9410 9230 9340 364100 9340
2011-03-22 9690 9760 9600 9760 486730 9760
2011-03-23 9700 9720 9530 9590 389330 9590
2011-03-24 9620 9650 9550 9570 184330 9570
2011-03-25 9720 9720 9600 9660 254070 9660
2011-03-28 9680 9690 9550 9590 166460 9590
2011-03-29 9540 9720 9530 9670 613050 9670
2011-03-30 9730 9940 9700 9920 931200 9920
2011-03-31 9970 9990 9880 9960 555080 9960
2011-04-01 9960 10050 9920 9950 647510 9950
2011-04-04 10010 10040 9950 9950 213400 9950
2011-04-05 9950 9950 9790 9850 598350 9850
2011-04-06 9890 9900 9780 9820 374030 9820
2011-04-07 9880 9910 9810 9820 502530 9820
2011-04-08 9760 10030 9760 10000 1163560 10000
2011-04-11 9960 10000 9930 9940 374090 9940
2011-04-12 9830 9830 9740 9790 342790 9790
2011-04-13 9750 9880 9750 9870 255160 9870
2011-04-14 9810 9910 9780 9870 249810 9870
2011-04-15 9870 9870 9810 9820 273230 9820
2011-04-18 9820 9830 9770 9790 195240 9790
2011-04-19 9660 9710 9630 9670 497030 9670
2011-04-20 9750 9860 9740 9840 861530 9840
2011-04-21 9910 9960 9870 9920 916240 9920
2011-04-22 9850 9960 9840 9920 139480 9920
2011-04-25 9940 9970 9890 9890 107350 9890
2011-04-26 9860 9860 9770 9800 167840 9800
2011-04-27 9870 9950 9860 9920 167160 9920
2011-04-28 9960 10080 9940 10080 268670 10080
2011-05-02 10200 10260 10170 10250 290480 10250
2011-05-06 10020 10110 10010 10090 144330 10090
2011-05-09 10120 10130 10010 10020 96470 10020
2011-05-10 10040 10080 9980 10060 121540 10060
2011-05-11 10150 10160 10080 10080 145720 10080
2011-05-12 10000 10070 9950 9960 152170 9960
2011-05-13 9980 9990 9790 9890 485730 9890
2011-05-16 9820 9840 9780 9790 212000 9790
2011-05-17 9750 9830 9740 9820 164220 9820
2011-05-18 9850 9920 9810 9900 107250 9900
2011-05-19 9930 9960 9830 9850 351240 9850
2011-05-20 9850 9900 9830 9850 108760 9850
2011-05-23 9770 9770 9660 9690 301460 9690
2011-05-24 9650 9720 9630 9710 185030 9710
2011-05-25 9720 9730 9640 9640 284870 9640
2011-05-26 9730 9800 9710 9780 504980 9780
2011-05-27 9760 9820 9720 9760 116740 9760
2011-05-30 9710 9760 9680 9740 129930 9740
2011-05-31 9730 9930 9720 9900 527210 9900
2011-06-01 9930 9950 9890 9950 205000 9950
2011-06-02 9770 9810 9740 9790 796730 9790
2011-06-03 9780 9830 9710 9730 418110 9730
2011-06-06 9700 9720 9580 9620 538520 9620
2011-06-07 9610 9680 9580 9670 306050 9670
2011-06-08 9660 9700 9620 9690 774960 9690
2011-06-09 9650 9710 9620 9710 150010 9710
2011-06-10 9760 9850 9720 9730 608010 9730
2011-06-13 9640 9680 9610 9680 689650 9680
2011-06-14 9680 9790 9660 9770 96110 9770
2011-06-15 9820 9830 9750 9800 452480 9800
2011-06-16 9720 9720 9630 9630 428550 9630
2011-06-17 9670 9680 9540 9580 394420 9580
2011-06-20 9620 9640 9570 9580 293630 9580
2011-06-21 9650 9670 9610 9670 288310 9670
2011-06-22 9750 9880 9750 9860 717680 9860
2011-06-23 9790 9880 9780 9830 254400 9830
2011-06-24 9860 9920 9830 9910 264090 9910
2011-06-27 9860 9860 9800 9820 198520 9820
2011-06-28 9910 9940 9870 9880 552930 9880
2011-06-29 10000 10030 9970 10010 221510 10010
2011-06-30 10080 10090 10020 10060 161060 10060
2011-07-01 10110 10140 10080 10110 131680 10110
2011-07-04 10210 10240 10180 10190 216300 10190
2011-07-05 10210 10220 10180 10220 110250 10220
2011-07-06 10080 10170 10050 10170 172350 10170
2011-07-07 10140 10190 10110 10160 134100 10160
2011-07-08 10250 10280 10210 10230 211690 10230
2011-07-11 10160 10200 10140 10160 247880 10160
2011-07-12 10040 10060 9990 10020 217370 10020
2011-07-13 9980 10070 9970 10060 197830 10060
2011-07-14 10030 10080 9970 10030 282530 10030
2011-07-15 10020 10070 10010 10060 86410 10060
2011-07-19 10020 10030 9980 9990 140320 9990
2011-07-20 10110 10130 10070 10080 218240 10080
2011-07-21 10120 10120 10060 10090 110390 10090
2011-07-22 10190 10240 10160 10220 362640 10220
2011-07-25 10180 10180 10120 10140 169150 10140
2011-07-26 10170 10220 10130 10190 144470 10190
2011-07-27 10150 10150 10110 10140 112360 10140
2011-07-28 10010 10030 9940 9980 467490 9980
2011-07-29 9980 10000 9910 9930 145030 9930
2011-08-01 10010 10120 10000 10060 170070 10060
2011-08-02 9950 9960 9900 9930 183500 9930
2011-08-03 9780 9780 9690 9710 314930 9710
2011-08-04 9770 9840 9700 9730 404950 9730
2011-08-05 9360 9420 9330 9390 691890 9390
2011-08-08 9240 9290 9140 9190 675580 9190
2011-08-09 8890 9040 8730 9030 1143240 9030
2011-08-10 9240 9240 9090 9100 354050 9100
2011-08-11 8900 9060 8900 9040 1558860 9040
2011-08-12 9160 9170 9000 9020 702850 9020
2011-08-15 9170 9190 9100 9150 109370 9150
2011-08-16 9200 9230 9140 9160 544220 9160
2011-08-17 9110 9160 9080 9140 464700 9140
2011-08-18 9120 9120 9000 9010 667820 9010
2011-08-19 8830 8870 8770 8790 554810 8790
2011-08-22 8770 8830 8690 8690 344040 8690
2011-08-23 8760 8820 8700 8800 903070 8800
2011-08-24 8880 8900 8690 8720 865640 8720
2011-08-25 8830 8920 8810 8840 491980 8840
2011-08-26 8820 8870 8810 8850 76520 8850
2011-08-29 8880 9000 8830 8910 309390 8910
2011-08-30 9030 9070 9020 9030 177240 9030
2011-08-31 9010 9050 8990 9030 65540 9030
2011-09-01 9070 9170 9070 9120 255150 9120
2011-09-02 9060 9090 8980 9030 211390 9030
2011-09-05 8910 8920 8840 8850 250180 8850
2011-09-06 8760 8790 8660 8660 209970 8660
2011-09-07 8810 8850 8780 8840 148470 8840
2011-09-08 8930 8950 8830 8850 123630 8850
2011-09-09 8830 8880 8790 8810 108020 8810
2011-09-12 8610 8650 8590 8620 604670 8620
2011-09-13 8660 8700 8620 8690 193460 8690
2011-09-14 8700 8740 8570 8590 871170 8590
2011-09-15 8740 8770 8710 8740 1071320 8740
2011-09-16 8860 8940 8840 8930 496880 8930
2011-09-20 8830 8840 8780 8800 388890 8800
2011-09-21 8800 8840 8780 8820 722170 8820
2011-09-22 8710 8710 8620 8650 677760 8650
2011-09-26 8620 8630 8430 8460 1534150 8460
2011-09-27 8590 8670 8550 8670 1321430 8670
2011-09-28 8740 8790 8730 8750 341110 8750
2011-09-29 8660 8840 8640 8840 1566250 8840
2011-09-30 8850 8890 8790 8830 816240 8830
2011-10-03 8690 8700 8590 8690 882940 8690
2011-10-04 8550 8610 8500 8610 441950 8610
2011-10-05 8660 8660 8490 8520 1435360 8520
2011-10-06 8620 8690 8610 8650 617020 8650
2011-10-07 8740 8810 8730 8750 264370 8750
2011-10-11 8930 8940 8890 8900 840330 8900
2011-10-12 8860 8900 8830 8880 861360 8880
2011-10-13 8980 9000 8940 8950 985920 8950
2011-10-14 8920 8930 8880 8890 480260 8890
2011-10-17 9020 9050 9010 9020 543630 9020
2011-10-18 8880 8920 8870 8890 490950 8890
2011-10-19 8960 8970 8890 8900 163220 8900
2011-10-20 8890 8890 8810 8830 95610 8830
2011-10-21 8840 8840 8790 8810 77430 8810
2011-10-24 8920 8990 8910 8970 119120 8970
2011-10-25 9010 9010 8890 8900 1963540 8900
2011-10-26 8830 8940 8790 8880 1005810 8880
2011-10-27 8920 9070 8870 9050 883780 9050
2011-10-28 9220 9230 9150 9180 615460 9180
2011-10-31 9160 9300 9140 9150 1509630 9150
2011-11-01 9010 9090 8970 8970 1946930 8970
2011-11-02 8850 8850 8780 8800 1927070 8800
2011-11-04 8920 8960 8870 8930 234090 8930
2011-11-07 8910 8920 8880 8900 99800 8900
2011-11-08 8870 8910 8780 8790 683140 8790
2011-11-09 8850 8900 8820 8880 121320 8880
2011-11-10 8690 8710 8630 8670 996370 8670
2011-11-11 8660 8700 8630 8660 903620 8660
2011-11-14 8790 8800 8740 8750 444520 8750
2011-11-15 8700 8730 8670 8690 84360 8690
2011-11-16 8690 8710 8590 8610 815200 8610
2011-11-17 8570 8630 8530 8630 484800 8630
2011-11-18 8510 8540 8500 8520 622480 8520
2011-11-21 8500 8510 8480 8480 107570 8480
2011-11-22 8400 8490 8390 8450 187380 8450
2011-11-24 8320 8350 8290 8290 177200 8290
2011-11-25 8280 8330 8270 8300 192400 8300
2011-11-28 8420 8460 8390 8420 173010 8420
2011-11-29 8510 8620 8480 8620 1114980 8620
2011-11-30 8540 8570 8500 8560 743640 8560
2011-12-01 8780 8800 8710 8720 1006590 8720
2011-12-02 8750 8780 8730 8780 178310 8780
2011-12-05 8840 8850 8800 8840 677060 8840
2011-12-06 8790 8810 8700 8720 225330 8720
2011-12-07 8760 8860 8750 8850 779290 8850
2011-12-08 8810 8830 8770 8800 107370 8800
2011-12-09 8710 8720 8640 8690 330350 8690
2011-12-12 8820 8830 8770 8790 634200 8790
2011-12-13 8660 8730 8660 8680 830010 8680
2011-12-14 8650 8670 8620 8640 1049530 8640
2011-12-15 8580 8580 8500 8500 462490 8500
2011-12-16 8550 8570 8530 8530 202260 8530
2011-12-19 8500 8500 8410 8430 280530 8430
2011-12-20 8460 8490 8450 8460 106060 8460
2011-12-21 8600 8610 8570 8590 220410 8590
2011-12-22 8570 8570 8520 8530 80870 8530
2011-12-26 8670 8670 8610 8620 1223690 8620
2011-12-27 8580 8600 8560 8590 98010 8590
2011-12-28 8580 8610 8550 8570 60130 8570
2011-12-29 8510 8550 8470 8550 85930 8550
2011-12-30 8590 8600 8560 8600 125870 8600


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。