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
2010-01-04 925 940 925 936 98790 936
2010-01-05 948 948 942 945 44750 945
2010-01-06 944 948 935 937 17430 937
2010-01-07 937 942 930 936 85410 936
2010-01-08 936 940 935 937 13350 937
2010-01-12 940 941 934 941 40130 941
2010-01-13 939 944 935 939 9390 939
2010-01-14 944 949 943 948 12240 948
2010-01-15 949 952 947 952 72200 952
2010-01-18 957 959 951 959 18250 959
2010-01-19 957 966 957 960 17610 960
2010-01-20 967 970 961 967 16700 967
2010-01-21 966 979 961 977 26110 977
2010-01-22 980 980 968 974 32600 974
2010-01-25 954 976 954 975 37360 975
2010-01-26 976 977 959 959 14500 959
2010-01-27 950 960 941 956 23610 956
2010-01-28 950 958 947 952 13170 952
2010-01-29 951 953 946 951 31230 951
2010-02-01 950 954 949 953 14270 953
2010-02-02 956 966 955 966 12350 966
2010-02-03 969 969 961 964 9850 964
2010-02-04 963 965 958 959 17380 959
2010-02-05 950 955 947 953 24640 953
2010-02-08 940 945 924 924 46250 924
2010-02-09 917 924 908 909 31040 909
2010-02-10 913 920 911 916 29490 916
2010-02-12 930 930 919 919 12140 919
2010-02-15 928 928 910 918 24800 918
2010-02-16 918 919 913 914 14010 914
2010-02-17 916 930 916 930 184980 930
2010-02-18 935 937 927 928 10700 928
2010-02-19 929 932 923 925 13870 925
2010-02-22 937 938 934 936 9690 936
2010-02-23 937 940 933 933 16170 933
2010-02-24 935 937 931 931 8760 931
2010-02-25 931 935 931 932 9150 932
2010-02-26 927 936 927 936 20800 936
2010-03-01 944 953 941 953 18390 953
2010-03-02 960 960 950 950 14190 950
2010-03-03 952 955 950 953 15600 953
2010-03-04 958 958 946 946 14990 946
2010-03-05 949 953 943 952 71170 952
2010-03-08 955 955 934 938 68780 938
2010-03-09 943 943 934 935 33370 935
2010-03-10 935 938 932 936 20140 936
2010-03-11 939 940 935 939 15110 939
2010-03-12 946 946 940 942 10390 942
2010-03-15 952 954 949 952 16820 952
2010-03-16 958 963 955 959 25160 959
2010-03-17 962 972 962 967 27690 967
2010-03-18 970 972 963 963 21280 963
2010-03-19 969 969 959 965 52970 965
2010-03-23 977 978 960 962 32290 962
2010-03-24 963 963 951 954 35290 954
2010-03-25 951 959 951 958 16360 958
2010-03-26 962 965 959 961 29070 961
2010-03-29 969 980 967 976 63180 976
2010-03-30 979 990 976 983 36390 983
2010-03-31 983 993 980 984 51670 984
2010-04-01 986 986 976 984 24790 984
2010-04-02 990 993 987 987 17800 987
2010-04-05 999 1004 993 995 32890 995
2010-04-06 998 998 993 997 15950 997
2010-04-07 996 999 992 999 23450 999
2010-04-08 996 998 986 997 23620 997
2010-04-09 995 997 994 995 9890 995
2010-04-12 999 1005 997 1005 24310 1005
2010-04-13 1006 1011 1001 1011 18090 1011
2010-04-14 1014 1016 1011 1016 34720 1016
2010-04-15 1020 1028 1018 1027 25200 1027
2010-04-16 1030 1030 1016 1021 46900 1021
2010-04-19 1008 1009 1000 1009 49410 1009
2010-04-20 1010 1017 1010 1016 21410 1016
2010-04-21 1024 1024 1016 1020 31720 1020
2010-04-22 1025 1035 1020 1032 40670 1032
2010-04-23 1032 1032 1024 1024 34040 1024
2010-04-26 1030 1044 1030 1044 42790 1044
2010-04-27 1044 1044 1034 1041 31270 1041
2010-04-28 1027 1039 1022 1030 38820 1030
2010-04-30 1035 1050 1035 1045 50910 1045
2010-05-06 1021 1045 1020 1022 62530 1022
2010-05-07 1000 1025 998 1021 54910 1021
2010-05-10 1010 1015 1008 1012 66910 1012
2010-05-11 1015 1021 985 992 70010 992
2010-05-12 988 991 977 979 52240 979
2010-05-13 984 990 983 990 20730 990
2010-05-14 994 1004 986 1004 16670 1004
2010-05-17 1000 1004 995 998 18340 998
2010-05-18 996 999 965 971 83420 971
2010-05-19 969 974 958 974 50310 974
2010-05-20 973 974 965 966 22700 966
2010-05-21 950 953 943 953 80690 953
2010-05-24 962 962 938 938 52320 938
2010-05-25 937 938 920 920 103860 920
2010-05-26 921 935 915 934 54250 934
2010-05-27 940 940 919 932 61740 932
2010-05-28 946 950 943 946 19890 946
2010-05-31 943 952 940 950 18870 950
2010-06-01 955 961 951 960 20100 960
2010-06-02 955 960 952 957 25000 957
2010-06-03 961 962 956 956 24080 956
2010-06-04 963 963 948 948 93440 948
2010-06-07 940 940 919 920 60570 920
2010-06-08 920 925 913 925 54860 925
2010-06-09 924 924 905 910 85250 910
2010-06-10 910 921 905 918 22640 918
2010-06-11 933 937 925 934 27750 934
2010-06-14 940 946 936 936 19310 936
2010-06-15 938 942 935 935 10030 935
2010-06-16 942 946 939 945 15830 945
2010-06-17 942 946 938 946 9800 946
2010-06-18 945 945 930 930 20360 930
2010-06-21 931 953 927 932 32940 932
2010-06-22 930 938 925 930 32010 930
2010-06-23 926 931 926 931 7630 931
2010-06-24 932 941 931 941 11670 941
2010-06-25 938 939 932 937 18970 937
2010-06-28 934 935 925 928 31950 928
2010-06-29 925 927 917 921 35340 921
2010-06-30 915 915 902 905 82060 905
2010-07-01 907 923 906 922 23200 922
2010-07-02 924 929 917 929 20480 929
2010-07-05 928 933 922 927 20820 927
2010-07-06 928 928 920 926 19450 926
2010-07-07 928 928 920 927 9090 927
2010-07-08 935 938 926 928 15150 928
2010-07-09 935 937 919 930 26000 930
2010-07-12 930 931 926 927 16890 927
2010-07-13 927 930 923 926 30940 926
2010-07-14 931 933 928 933 22270 933
2010-07-15 932 933 924 928 22490 928
2010-07-16 931 931 924 930 30420 930
2010-07-20 933 935 930 931 39750 931
2010-07-21 934 946 934 943 18030 943
2010-07-22 943 945 939 943 11530 943
2010-07-23 945 959 943 949 45880 949
2010-07-26 959 965 948 960 38060 960
2010-07-27 964 970 960 970 20630 970
2010-07-28 972 972 967 970 16040 970
2010-07-29 968 969 964 966 18380 966
2010-07-30 968 968 948 957 21080 957
2010-08-02 967 977 965 974 36950 974
2010-08-03 978 978 957 957 68270 957
2010-08-04 959 959 948 949 37270 949
2010-08-05 957 957 946 954 54570 954
2010-08-06 945 947 937 945 37920 945
2010-08-09 943 946 938 943 15720 943
2010-08-10 944 945 936 937 23730 937
2010-08-11 935 936 928 930 20340 930
2010-08-12 920 926 913 924 72040 924
2010-08-13 927 928 923 927 10980 927
2010-08-16 923 925 917 925 15320 925
2010-08-17 924 929 922 928 11990 928
2010-08-18 931 932 927 928 41650 928
2010-08-19 930 934 929 933 14630 933
2010-08-20 933 933 928 930 10770 930
2010-08-23 929 929 926 928 13530 928
2010-08-24 926 930 925 926 24310 926
2010-08-25 928 934 928 929 25070 929
2010-08-26 932 932 924 931 26990 931
2010-08-27 930 932 925 929 24560 929
2010-08-30 932 938 932 935 32980 935
2010-08-31 935 937 931 934 14190 934
2010-09-01 939 951 939 950 35870 950
2010-09-02 953 963 953 962 44010 962
2010-09-03 962 963 954 954 16540 954
2010-09-06 954 955 946 952 16510 952
2010-09-07 949 949 944 948 9660 948
2010-09-08 949 949 939 943 24570 943
2010-09-09 945 946 937 937 20400 937
2010-09-10 943 946 937 939 12080 939
2010-09-13 940 944 940 942 19450 942
2010-09-14 944 944 935 939 20250 939
2010-09-15 940 947 940 946 12610 946
2010-09-16 939 941 933 933 269240 933
2010-09-17 940 946 936 945 16300 945
2010-09-21 949 952 948 952 22550 952
2010-09-22 953 955 951 952 8700 952
2010-09-24 949 959 948 954 26420 954
2010-09-27 959 959 951 958 12140 958
2010-09-28 953 957 952 957 10680 957
2010-09-29 958 970 958 968 26840 968
2010-09-30 970 973 961 971 27050 971
2010-10-01 971 984 971 980 58760 980
2010-10-04 987 989 980 980 22300 980
2010-10-05 979 1005 970 1005 58200 1005
2010-10-06 1020 1035 999 1020 167650 1020
2010-10-07 1013 1020 1005 1006 28750 1006
2010-10-08 999 1005 992 992 46410 992
2010-10-12 1001 1005 986 986 33010 986
2010-10-13 997 1001 992 1001 55350 1001
2010-10-14 1020 1020 1000 1009 219190 1009
2010-10-15 1008 1008 997 1003 15730 1003
2010-10-18 996 997 985 987 29320 987
2010-10-19 987 992 985 989 18500 989
2010-10-20 986 986 977 986 22110 986
2010-10-21 987 993 987 992 13340 992
2010-10-22 994 996 987 992 25570 992
2010-10-25 993 993 984 988 15000 988
2010-10-26 989 998 988 998 21190 998
2010-10-27 1001 1015 1000 1012 52660 1012
2010-10-28 1015 1019 991 994 52720 994
2010-10-29 1000 1007 996 1006 46700 1006
2010-11-01 1009 1034 1008 1030 87230 1030
2010-11-02 1031 1034 1019 1020 65590 1020
2010-11-04 1035 1037 1022 1029 61280 1029
2010-11-05 1036 1039 1030 1038 63410 1038
2010-11-08 1037 1038 1024 1035 49130 1035
2010-11-09 1026 1033 1023 1030 174530 1030
2010-11-10 1031 1032 1026 1031 29460 1031
2010-11-11 1031 1031 1018 1023 40250 1023
2010-11-12 1023 1036 1020 1031 23130 1031
2010-11-15 1028 1035 1026 1035 14400 1035
2010-11-16 1036 1044 1035 1044 43670 1044
2010-11-17 1036 1046 1036 1046 42710 1046
2010-11-18 1048 1061 1048 1058 89820 1058
2010-11-19 1058 1059 1045 1045 49910 1045
2010-11-22 1048 1051 1038 1051 29870 1051
2010-11-24 1043 1060 1043 1057 46580 1057
2010-11-25 1057 1071 1057 1069 88790 1069
2010-11-26 1069 1069 1059 1064 58800 1064
2010-11-29 1068 1085 1068 1072 88250 1072
2010-11-30 1073 1079 1066 1068 54660 1068
2010-12-01 1067 1094 1067 1093 75420 1093
2010-12-02 1100 1105 1088 1088 95980 1088
2010-12-03 1096 1100 1092 1099 59150 1099
2010-12-06 1099 1100 1084 1090 69560 1090
2010-12-07 1090 1092 1084 1086 27810 1086
2010-12-08 1089 1104 1088 1104 73190 1104
2010-12-09 1108 1124 1107 1113 70940 1113
2010-12-10 1113 1117 1112 1113 37540 1113
2010-12-13 1118 1136 1117 1135 62330 1135
2010-12-14 1140 1147 1137 1146 71570 1146
2010-12-15 1154 1159 1136 1151 171000 1151
2010-12-16 1160 1165 1125 1131 158410 1131
2010-12-17 1133 1145 1118 1119 127440 1119
2010-12-20 1118 1124 1100 1111 124670 1111
2010-12-21 1110 1135 1109 1135 69860 1135
2010-12-22 1146 1157 1145 1155 291730 1155
2010-12-24 1157 1170 1154 1170 126890 1170
2010-12-27 1170 1180 1169 1180 82100 1180
2010-12-28 1180 1197 1160 1160 186060 1160
2010-12-29 1166 1170 1162 1165 58810 1165
2010-12-30 1170 1180 1165 1177 106250 1177


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。