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
2010-01-04 909 917 905 914 6200 914
2010-01-05 922 925 916 922 18500 922
2010-01-06 920 921 912 914 18800 914
2010-01-07 914 916 907 907 9600 907
2010-01-08 915 915 909 914 3300 914
2010-01-12 913 917 909 917 12000 917
2010-01-13 915 918 910 917 10800 917
2010-01-14 917 918 915 917 11500 917
2010-01-15 924 925 915 917 11600 917
2010-01-18 920 924 916 924 8500 924
2010-01-19 927 967 921 932 43400 932
2010-01-20 939 943 932 936 7800 936
2010-01-21 934 945 932 944 12100 944
2010-01-22 936 940 930 940 14100 940
2010-01-25 930 941 930 940 7300 940
2010-01-26 940 940 925 925 13500 925
2010-01-27 928 929 910 921 14000 921
2010-01-28 919 923 918 919 19800 919
2010-01-29 919 923 909 918 12000 918
2010-02-01 919 919 912 912 4800 912
2010-02-02 920 924 919 924 14200 924
2010-02-03 930 930 922 926 5800 926
2010-02-04 933 933 924 924 2200 924
2010-02-05 919 923 914 914 18900 914
2010-02-08 926 926 905 910 14100 910
2010-02-09 910 914 896 898 40600 898
2010-02-10 908 908 895 903 27900 903
2010-02-12 908 908 899 906 17400 906
2010-02-15 906 906 894 901 29400 901
2010-02-16 900 903 898 899 11400 899
2010-02-17 901 913 901 908 15800 908
2010-02-18 922 922 910 913 7300 913
2010-02-19 912 917 909 912 19200 912
2010-02-22 912 920 912 920 12300 920
2010-02-23 921 926 920 924 19600 924
2010-02-24 924 924 911 914 36600 914
2010-02-25 920 920 913 916 24500 916
2010-02-26 917 921 915 920 16600 920
2010-03-01 927 931 926 930 12700 930
2010-03-02 935 937 934 934 16300 934
2010-03-03 940 942 934 941 21100 941
2010-03-04 934 935 929 930 8400 930
2010-03-05 935 935 926 930 19800 930
2010-03-08 934 934 916 921 34200 921
2010-03-09 924 924 915 916 12700 916
2010-03-10 916 918 913 917 9400 917
2010-03-11 922 924 916 924 9300 924
2010-03-12 929 929 921 926 14000 926
2010-03-15 932 933 928 932 7100 932
2010-03-16 932 938 932 937 34500 937
2010-03-17 939 945 936 945 17700 945
2010-03-18 945 947 942 945 8600 945
2010-03-19 945 948 944 948 15900 948
2010-03-23 949 949 937 937 35600 937
2010-03-24 946 946 930 935 20100 935
2010-03-25 938 938 931 936 17700 936
2010-03-26 938 938 933 938 10400 938
2010-03-29 941 950 940 950 24300 950
2010-03-30 954 958 949 950 39100 950
2010-03-31 954 960 953 960 32000 960
2010-04-01 961 962 951 962 14000 962
2010-04-02 972 972 963 972 26400 972
2010-04-05 975 975 970 973 26700 973
2010-04-06 973 975 972 975 22900 975
2010-04-07 975 975 971 975 14900 975
2010-04-08 974 975 971 973 9400 973
2010-04-09 973 975 972 973 7700 973
2010-04-12 974 980 973 973 22100 973
2010-04-13 980 981 975 980 14900 980
2010-04-14 981 990 980 988 19900 988
2010-04-15 993 1003 991 999 63700 999
2010-04-16 1003 1003 996 997 29800 997
2010-04-19 984 987 978 987 36200 987
2010-04-20 988 993 984 988 33500 988
2010-04-21 995 998 992 998 17200 998
2010-04-22 998 1007 995 999 43700 999
2010-04-23 1004 1007 1000 1000 25800 1000
2010-04-26 1001 1018 1001 1018 33700 1018
2010-04-27 1022 1022 1009 1015 69100 1015
2010-04-28 1006 1010 1000 1003 61900 1003
2010-04-30 998 1015 996 996 86000 996
2010-05-06 981 1008 981 991 50700 991
2010-05-07 980 989 971 989 51400 989
2010-05-10 982 999 982 990 16700 990
2010-05-11 999 1000 980 983 30400 983
2010-05-12 984 985 970 972 31300 972
2010-05-13 982 983 966 982 28400 982
2010-05-14 982 987 978 987 16600 987
2010-05-17 987 987 978 980 23500 980
2010-05-18 981 981 962 964 25400 964
2010-05-19 960 965 951 965 34800 965
2010-05-20 960 965 953 957 19700 957
2010-05-21 949 949 938 946 54000 946
2010-05-24 950 950 930 934 26600 934
2010-05-25 930 931 918 926 47700 926
2010-05-26 921 928 919 928 22900 928
2010-05-27 936 936 924 930 14400 930
2010-05-28 945 948 930 945 15200 945
2010-05-31 936 948 936 945 8400 945
2010-06-01 948 955 946 955 7100 955
2010-06-02 950 954 949 951 8300 951
2010-06-03 958 960 953 959 9800 959
2010-06-04 956 959 940 951 40300 951
2010-06-07 930 944 916 929 46400 929
2010-06-08 920 922 910 922 31700 922
2010-06-09 924 924 900 908 43300 908
2010-06-10 908 911 899 909 39900 909
2010-06-11 924 926 915 921 22600 921
2010-06-14 936 936 924 930 8100 930
2010-06-15 935 935 921 927 7700 927
2010-06-16 936 936 929 930 15600 930
2010-06-17 934 935 924 926 15200 926
2010-06-18 934 934 920 924 14300 924
2010-06-21 924 932 917 920 57100 920
2010-06-22 923 923 915 922 29700 922
2010-06-23 921 921 910 918 32400 918
2010-06-24 915 924 915 921 11700 921
2010-06-25 917 922 916 918 5900 918
2010-06-28 918 919 909 910 30200 910
2010-06-29 917 918 902 918 29000 918
2010-06-30 904 916 888 905 48700 905
2010-07-01 905 910 905 910 16100 910
2010-07-02 909 916 909 914 3000 914
2010-07-05 919 921 915 920 15000 920
2010-07-06 916 917 911 914 8300 914
2010-07-07 918 918 914 916 4600 916
2010-07-08 920 922 919 920 6700 920
2010-07-09 922 924 916 924 9400 924
2010-07-12 924 925 923 923 6900 923
2010-07-13 920 924 904 907 38800 907
2010-07-14 918 918 912 916 13300 916
2010-07-15 913 914 902 908 28700 908
2010-07-16 907 911 898 901 45500 901
2010-07-20 909 909 898 900 22400 900
2010-07-21 906 915 906 910 40400 910
2010-07-22 907 916 907 912 26800 912
2010-07-23 919 929 913 929 50000 929
2010-07-26 934 935 928 934 30300 934
2010-07-27 937 942 933 942 25900 942
2010-07-28 942 942 939 940 5300 940
2010-07-29 940 941 932 939 15400 939
2010-07-30 937 937 927 935 13000 935
2010-08-02 935 948 931 948 21700 948
2010-08-03 949 949 947 947 74200 947
2010-08-04 950 950 921 929 69400 929
2010-08-05 937 937 918 928 58700 928
2010-08-06 930 930 915 925 42200 925
2010-08-09 925 927 920 922 21400 922
2010-08-10 927 927 918 920 30000 920
2010-08-11 921 921 910 910 52000 910
2010-08-12 906 906 895 906 91600 906
2010-08-13 909 910 903 909 10900 909
2010-08-16 910 910 901 905 32100 905
2010-08-17 908 911 905 909 39900 909
2010-08-18 912 913 910 911 19200 911
2010-08-19 913 915 910 915 20500 915
2010-08-20 918 918 910 913 38400 913
2010-08-23 912 912 908 911 42000 911
2010-08-24 912 913 903 913 28900 913
2010-08-25 913 919 912 912 30300 912
2010-08-26 917 917 909 915 20700 915
2010-08-27 914 917 914 917 9900 917
2010-08-30 917 923 917 922 21100 922
2010-08-31 920 924 918 921 14700 921
2010-09-01 925 930 925 928 15100 928
2010-09-02 935 941 935 940 22000 940
2010-09-03 938 943 938 943 16300 943
2010-09-06 938 939 929 932 7100 932
2010-09-07 930 930 924 930 10200 930
2010-09-08 927 930 924 930 4200 930
2010-09-09 922 928 922 926 8100 926
2010-09-10 928 929 927 929 2600 929
2010-09-13 931 933 927 932 9100 932
2010-09-14 932 932 922 923 17300 923
2010-09-15 922 934 922 933 13800 933
2010-09-16 927 927 918 919 32500 919
2010-09-17 919 938 917 923 20700 923
2010-09-21 926 929 924 925 8700 925
2010-09-22 929 930 927 930 7100 930
2010-09-24 928 931 925 930 12200 930
2010-09-27 930 931 926 929 19100 929
2010-09-28 929 930 926 929 35800 929
2010-09-29 929 938 929 938 22400 938
2010-09-30 937 937 935 936 18400 936
2010-10-01 938 948 938 941 58200 941
2010-10-04 950 950 941 944 28100 944
2010-10-05 942 964 934 964 106600 964
2010-10-06 975 998 972 992 185600 992
2010-10-07 995 995 980 985 61700 985
2010-10-08 985 985 966 967 29100 967
2010-10-12 968 975 961 964 31300 964
2010-10-13 965 969 964 969 15800 969
2010-10-14 969 974 969 974 18600 974
2010-10-15 974 974 968 968 9400 968
2010-10-18 970 970 955 959 17800 959
2010-10-19 962 962 958 960 5200 960
2010-10-20 957 959 954 957 11100 957
2010-10-21 966 967 961 963 12700 963
2010-10-22 963 966 957 960 10400 960
2010-10-25 959 962 958 958 13000 958
2010-10-26 961 968 961 968 6700 968
2010-10-27 972 980 972 975 31900 975
2010-10-28 981 981 961 962 64600 962
2010-10-29 966 974 965 974 5100 974
2010-11-01 974 998 973 995 69000 995
2010-11-02 993 993 986 986 18400 986
2010-11-04 981 992 969 983 31400 983
2010-11-05 989 990 984 990 22500 990
2010-11-08 990 996 989 996 43800 996
2010-11-09 992 994 988 993 23700 993
2010-11-10 990 993 990 993 18200 993
2010-11-11 995 995 985 991 12400 991
2010-11-12 986 995 985 994 18200 994
2010-11-15 990 998 990 997 18000 997
2010-11-16 996 1008 996 1007 68300 1007
2010-11-17 999 1008 999 1008 63100 1008
2010-11-18 1010 1043 1009 1023 64100 1023
2010-11-19 1019 1021 1011 1011 66500 1011
2010-11-22 1009 1020 1000 1005 75800 1005
2010-11-24 997 1024 994 1021 27500 1021
2010-11-25 1020 1029 1020 1029 31100 1029
2010-11-26 1031 1033 1025 1027 28600 1027
2010-11-29 1029 1045 1029 1039 70600 1039
2010-11-30 1036 1040 1034 1036 29700 1036
2010-12-01 1030 1053 1030 1052 89200 1052
2010-12-02 1058 1062 1049 1049 56200 1049
2010-12-03 1056 1059 1051 1057 24200 1057
2010-12-06 1056 1057 1045 1048 26200 1048
2010-12-07 1052 1052 1044 1047 28800 1047
2010-12-08 1047 1063 1047 1063 38400 1063
2010-12-09 1064 1077 1064 1072 80100 1072
2010-12-10 1071 1072 1068 1069 28900 1069
2010-12-13 1071 1095 1068 1095 55700 1095
2010-12-14 1100 1102 1092 1099 114600 1099
2010-12-15 1110 1129 1100 1111 152500 1111
2010-12-16 1120 1125 1090 1094 130300 1094
2010-12-17 1100 1106 1085 1086 74500 1086
2010-12-20 1080 1086 1060 1073 57300 1073
2010-12-21 1071 1094 1071 1094 46900 1094
2010-12-22 1105 1114 1104 1112 50000 1112
2010-12-24 1120 1121 1115 1119 70700 1119
2010-12-27 1128 1134 1122 1130 89000 1130
2010-12-28 1135 1152 1115 1115 146400 1115
2010-12-29 1133 1133 1121 1126 96000 1126
2010-12-30 1126 1138 1126 1137 48000 1137


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。