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
2019-04-25 11010 11080 11010 11080 4 11080
2019-04-24 9110 9110 9110 9110 2 9110
2019-03-22 10000 10000 9990 9990 4 9990
2019-01-25 7890 7890 7890 7890 2 7890
2018-10-29 10370 10370 10370 10370 1 10370
2018-10-22 8860 8860 8860 8860 1 8860
2018-10-01 8000 8000 8000 8000 1 8000
2018-08-06 11430 11430 11430 11430 10 11430
2018-07-02 9800 9800 9800 9800 11 9800
2018-05-30 9280 9280 9280 9280 1 9280
2018-05-21 9220 9220 9220 9220 1 9220
2018-05-17 9500 9500 9500 9500 1 9500
2018-05-16 9500 9500 9500 9500 2 9500
2018-05-14 10480 10480 10480 10480 1 10480
2018-05-11 9390 9390 9390 9390 1 9390
2018-05-10 9700 9990 9700 9990 6 9990
2018-05-09 9900 10440 9900 10440 10 10440
2018-05-08 8960 9860 8960 9860 19 9860
2018-05-07 13460 13460 13460 13460 11 13460
2018-05-01 7830 7830 7830 7830 1 7830
2018-03-13 9830 9830 9830 9830 3 9830
2018-01-16 9920 9920 9920 9920 2 9920
2018-01-15 9950 9950 9950 9950 3 9950
2017-12-18 9710 9950 9710 9950 3 9950
2017-12-04 9900 9900 9900 9900 1 9900
2017-11-29 9300 9300 9300 9300 100 9300
2017-11-17 10070 10070 10070 10070 1 10070
2017-11-10 10160 14060 10160 14060 4 14060
2017-10-19 9150 9150 9150 9150 2 9150
2017-10-18 10000 10000 10000 10000 6 10000
2017-10-03 9500 9500 9170 9170 2 9170
2017-09-12 9160 9160 9160 9160 1 9160
2017-06-26 13210 13210 13210 13210 2 13210
2017-06-23 8590 13210 8590 13210 101 13210
2017-06-08 10150 10150 10150 10150 1 10150
2017-06-07 13230 13230 9470 9510 22 9510
2017-06-06 9530 13430 9530 13430 25 13430
2017-06-05 11610 12210 8760 8760 30 8760
2017-06-02 8390 8390 8390 8390 1 8390
2017-04-21 10540 10540 10540 10540 11 10540
2017-04-20 10580 10580 10580 10580 1 10580
2016-08-24 8250 8250 8250 8250 1 8250
2016-08-09 9500 10400 9500 10400 6 10400
2016-02-15 8120 8120 8120 8120 3 8120
2016-01-19 7340 7340 7340 7340 1 7340
2015-10-26 9500 9500 9500 9500 6 9500
2015-09-14 8700 8700 8700 8700 5 8700
2015-09-09 11120 11120 11120 11120 5 11120
2015-07-28 9900 9900 9900 9900 2 9900
2015-07-21 10120 10120 10120 10120 1 10120
2015-07-13 11000 11000 11000 11000 1 11000
2015-03-30 10120 10120 10120 10120 20 10120
2015-01-29 12190 12190 12190 12190 20 12190
2015-01-28 10310 10310 10310 10310 10 10310
2014-12-18 7680 7680 7680 7680 1 7680
2014-11-04 7370 7370 7370 7370 1 7370
2014-08-26 10290 10290 10290 10290 1 10290
2014-03-06 10190 10190 10190 10190 72 10190
2014-03-04 9800 9800 9800 9800 2 9800
2013-12-25 9800 9800 9800 9800 1 9800
2013-12-24 9490 9490 9490 9490 10 9490
2013-07-16 9820 9820 9820 9820 30 9820
2013-05-27 12190 12190 12190 12190 1 12190
2013-05-17 8440 8440 8440 8440 1 8440
2013-05-13 9820 9820 9820 9820 5 9820
2013-04-17 7850 7850 7850 7850 4 7850
2013-03-18 11810 11810 11810 11810 16 11810
2013-03-12 12080 12220 12080 12190 117 12190
2013-02-27 11580 11580 11580 11580 50 11580
2013-01-18 11980 11980 11980 11980 1 11980
2012-12-07 10960 10960 10960 10960 10 10960
2012-11-09 10500 10500 10500 10500 1 10500
2012-11-07 10500 10500 10500 10500 1 10500
2012-09-26 10550 10550 10550 10550 3 10550
2012-09-20 10760 10760 10760 10760 20 10760
2012-08-27 10350 10350 10350 10350 10 10350
2012-08-15 9390 9390 9390 9390 2 9390
2012-08-03 9400 9400 9400 9400 1 9400
2012-07-05 9870 9870 9870 9870 20 9870
2012-04-27 10450 10450 10450 10450 500 10450
2012-03-15 11100 11100 11100 11100 10 11100
2012-03-09 11000 11000 11000 11000 50 11000
2012-02-20 10910 10910 10910 10910 20 10910
2012-02-14 10310 10310 10310 10310 1 10310
2012-02-13 10490 10490 10490 10490 2 10490
2012-02-08 10600 10600 10600 10600 10 10600
2012-02-06 10550 10550 10550 10550 25 10550
2012-01-27 10500 10500 10500 10500 50 10500
2011-11-22 9970 9970 9970 9970 1 9970
2011-11-21 10620 10620 10620 10620 2 10620
2011-11-09 10920 10920 10920 10920 10 10920
2011-10-26 10170 10170 10170 10170 10 10170
2011-09-27 9830 9830 9830 9830 1 9830
2011-09-26 9890 9890 9520 9520 2 9520
2011-09-07 12330 12330 12330 12330 2 12330
2011-08-26 11580 11580 11580 11580 25 11580
2011-08-22 12270 12270 12270 12270 2 12270
2011-08-08 10970 11200 10970 11200 70 11200
2011-07-01 10900 10900 10730 10730 72 10730
2011-06-06 11150 11150 11150 11150 3 11150
2011-05-11 10900 10900 10900 10900 130 10900
2011-05-06 10440 10440 10430 10430 11 10430
2011-04-28 12300 12300 12300 12300 1 12300
2011-04-25 12250 12250 12250 12250 2 12250
2011-04-20 11880 11880 11880 11880 1 11880
2011-04-19 11520 11520 11520 11520 2 11520
2011-04-18 11270 11270 11270 11270 10 11270
2011-04-11 11980 12000 11980 12000 90 12000
2011-04-07 11560 11560 11560 11560 9 11560
2011-04-01 11000 11000 11000 11000 10 11000
2011-03-30 11010 11010 11010 11010 1 11010
2011-03-28 10900 10900 10900 10900 35 10900
2011-03-24 10870 10880 10870 10880 10 10880
2011-03-17 9990 9990 9990 9990 2 9990
2011-03-14 10560 10560 10560 10560 19 10560
2011-03-10 10760 10760 10760 10760 6 10760
2011-03-09 10880 10880 10880 10880 2 10880
2011-03-07 10840 10840 10840 10840 10 10840
2011-03-04 10610 10610 10610 10610 20 10610
2011-03-02 10590 10590 10590 10590 11 10590
2011-02-22 10950 10970 10950 10970 50 10970
2011-02-15 10380 10380 10380 10380 12 10380
2011-01-28 9320 9320 9320 9320 8 9320
2011-01-26 9540 9540 9540 9540 9 9540
2011-01-19 10100 10100 10100 10100 1 10100
2011-01-18 9940 9940 9940 9940 1 9940
2011-01-17 9860 9860 9860 9860 15 9860
2011-01-14 10100 10100 10100 10100 1 10100
2011-01-13 10230 10230 10230 10230 6 10230
2011-01-11 9980 9980 9980 9980 1 9980
2011-01-07 10030 10030 10030 10030 13 10030
2011-01-06 10120 10120 10120 10120 10 10120
2011-01-05 10060 10060 10060 10060 8 10060
2010-12-30 10180 10180 10180 10180 4 10180
2010-12-21 10090 10090 10090 10090 2 10090
2010-12-14 10180 10230 10180 10230 7 10230
2010-12-09 10010 10010 10010 10010 1 10010
2010-12-03 10110 10110 10110 10110 50 10110
2010-11-30 9710 9710 9710 9710 1 9710
2010-11-24 9660 9660 9660 9660 1 9660
2010-11-16 9420 9420 9420 9420 77 9420
2010-11-11 9720 9720 9720 9720 5 9720
2010-11-04 9060 9150 9060 9090 980 9090
2010-10-21 8920 8920 8920 8920 1020 8920
2010-10-18 8920 8920 8920 8920 10 8920
2010-10-12 8900 8900 8900 8900 150 8900
2010-10-06 9000 9000 9000 9000 7 9000
2010-10-04 8840 8840 8840 8840 1 8840
2010-09-30 8800 8800 8740 8740 2000 8740
2010-09-24 8730 8730 8730 8730 2 8730
2010-09-16 8620 8620 8620 8620 2 8620
日付 始値 高値 安値 終値 出来高 終値調整
2010-09-15 8520 8520 8520 8520 20 8520
2010-09-01 8180 8180 8180 8180 10 8180
2010-08-30 8270 8270 8270 8270 5 8270
2010-08-27 8080 8080 8080 8080 10 8080
2010-08-10 8060 8060 8060 8060 1 8060
2010-07-30 7970 7970 7970 7970 1 7970
2010-07-26 8150 8150 8150 8150 1 8150
2010-07-22 7910 7910 7910 7910 1 7910
2010-07-21 8060 8060 8060 8060 2 8060
2010-07-20 7920 7920 7920 7920 5 7920
2010-07-08 8120 8120 8120 8120 120 8120
2010-07-07 8040 8040 7990 7990 11 7990
2010-07-06 8080 8080 8070 8070 51 8070
2010-07-02 8020 8020 8020 8020 1 8020
2010-06-25 8620 8620 8620 8620 1 8620
2010-06-21 8910 8910 8910 8910 31 8910
2010-06-16 8750 8750 8750 8750 50 8750
2010-06-09 8640 8640 8640 8640 1 8640
2010-06-07 8370 8370 8370 8370 6 8370
2010-06-04 8640 8640 8640 8640 2 8640
2010-06-03 8720 8720 8720 8720 2 8720
2010-06-01 8600 8650 8600 8650 21 8650
2010-05-31 8580 8650 8580 8650 11 8650
2010-05-28 8600 8600 8600 8600 29 8600
2010-05-26 8370 8370 8370 8370 1 8370
2010-05-24 8180 8270 8180 8270 67 8270
2010-05-21 8160 8160 8130 8130 21 8130
2010-05-18 8980 8980 8980 8980 102 8980
2010-05-17 9160 9160 9110 9110 17 9110
2010-05-14 9270 9270 9250 9250 12 9250
2010-05-13 9270 9270 9270 9270 30 9270
2010-05-12 9130 9140 9130 9140 16 9140
2010-05-11 9000 9000 9000 9000 25 9000
2010-05-10 8860 8890 8860 8890 70 8890
2010-05-07 8690 8690 8690 8690 1 8690
2010-05-06 8800 8830 8800 8830 11 8830
2010-04-30 9050 9080 9050 9080 7 9080
2010-04-28 8920 8920 8920 8920 1 8920
2010-04-27 9020 9020 9020 9020 10 9020
2010-04-26 8990 9080 8990 9080 210 9080
2010-04-21 8750 8750 8750 8750 1 8750
2010-04-19 8580 8580 8540 8540 20 8540
2010-04-16 8900 8900 8860 8860 3 8860
2010-04-15 8890 8890 8890 8890 2 8890
2010-04-13 8770 8770 8770 8770 10 8770
2010-04-12 8900 8900 8900 8900 2 8900
2010-04-08 8750 8750 8750 8750 10 8750
2010-04-06 8720 8720 8720 8720 4 8720
2010-04-05 8720 8720 8720 8720 1 8720
2010-04-01 8450 8450 8420 8420 55 8420
2010-03-30 8280 8280 8280 8280 50 8280
2010-03-25 8020 8020 8020 8020 1 8020
2010-03-24 8040 8040 8040 8040 1 8040
2010-03-23 8030 8030 8030 8030 1 8030
2010-03-17 8170 8170 8170 8170 40 8170
2010-03-16 8050 8050 8050 8050 40 8050
2010-03-15 7890 7890 7890 7890 4 7890
2010-03-12 8110 8110 8110 8110 12 8110
2010-03-11 8030 8030 8030 8030 2 8030
2010-03-09 8120 8120 8120 8120 1 8120
2010-03-02 7850 7850 7850 7850 40 7850
2010-02-19 7830 7870 7830 7870 101 7870
2010-02-15 7660 7660 7660 7660 10 7660
2010-02-08 7390 7390 7390 7390 15 7390
2010-02-05 7480 7480 7420 7450 49 7450
2010-02-04 7960 7960 7960 7960 12 7960
2010-02-03 7940 7940 7940 7940 80 7940
2010-02-02 7910 7910 7910 7910 30 7910
2010-01-28 7710 7710 7710 7710 1 7710
2010-01-27 7800 7830 7750 7770 118 7770
2010-01-26 7900 7900 7850 7850 50 7850
2010-01-25 7840 7900 7840 7900 41 7900
2010-01-22 8100 8100 7930 7930 171 7930
2010-01-21 8300 8330 8300 8330 22 8330
2010-01-20 8460 8460 8460 8460 10 8460
2010-01-19 8420 8420 8420 8420 2 8420
2010-01-18 8330 8330 8330 8330 135 8330
2010-01-15 8370 8370 8370 8370 1 8370
2010-01-14 8410 8410 8410 8410 1 8410
2010-01-13 8260 8260 8240 8240 150 8240
2010-01-12 8380 8490 8380 8490 45 8490
2010-01-08 8360 8360 8330 8330 3 8330
2010-01-05 8200 8200 8200 8200 1 8200
2010-01-04 8000 8030 8000 8030 13 8030
2009-12-29 7990 7990 7980 7980 101 7980
2009-12-28 7970 7970 7970 7970 8 7970
2009-12-18 7690 7710 7690 7710 111 7710
2009-12-16 7790 7790 7790 7790 3 7790
2009-12-15 7750 7750 7750 7750 3 7750
2009-12-11 7800 7800 7710 7710 104 7710
2009-12-10 7610 7670 7610 7670 67 7670
2009-12-08 7990 7990 7990 7990 100 7990
2009-12-07 8030 8060 8030 8060 62 8060
2009-12-02 8080 8110 8080 8110 3 8110
2009-11-30 7720 7720 7700 7700 6 7700
2009-11-27 7770 7770 7740 7740 2 7740
2009-11-26 7970 7970 7950 7950 225 7950
2009-11-25 7960 7960 7950 7950 20 7950
2009-11-24 7980 7980 7980 7980 2 7980
2009-11-20 7910 7910 7910 7910 20 7910
2009-11-19 7960 7960 7960 7960 20 7960
2009-11-18 7900 7900 7900 7900 1 7900
2009-11-17 7890 7900 7860 7860 46 7860
2009-11-16 7750 7780 7750 7780 14 7780
2009-11-12 7720 7720 7720 7720 5 7720
2009-11-04 7500 7540 7500 7540 10 7540
2009-10-19 7520 7520 7520 7520 40 7520
2009-10-14 7490 7490 7490 7490 5 7490
2009-09-30 6930 6930 6930 6930 6 6930
2009-09-14 7110 7110 7110 7110 100 7110
2009-09-09 7230 7230 7230 7230 5 7230
2009-09-04 7130 7130 7130 7130 5 7130
2009-09-01 6820 6860 6820 6860 6 6860
2009-08-31 6900 6900 6900 6900 40 6900
2009-08-28 6850 6850 6820 6820 11 6820
2009-08-25 6790 6790 6780 6780 23 6780
2009-08-24 6900 6940 6900 6940 110 6940


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。