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
2012-01-04 846 849 846 847 42600 847
2012-01-05 850 851 843 843 37800 843
2012-01-06 847 848 845 848 16900 848
2012-01-10 850 853 848 849 29600 849
2012-01-11 849 851 845 848 37900 848
2012-01-12 849 849 841 843 33500 843
2012-01-13 843 844 836 841 77600 841
2012-01-16 840 840 831 832 57200 832
2012-01-17 832 834 825 825 74600 825
2012-01-18 830 833 829 832 13800 832
2012-01-19 834 839 830 839 22500 839
2012-01-20 849 850 841 847 31800 847
2012-01-23 852 854 849 853 26000 853
2012-01-24 852 858 850 855 42200 855
2012-01-25 855 859 850 850 27600 850
2012-01-26 856 856 850 852 60400 852
2012-01-27 852 853 844 846 106200 846
2012-01-30 852 855 849 854 21100 854
2012-01-31 854 862 853 862 52900 862
2012-02-01 855 861 852 856 48300 856
2012-02-02 861 862 855 862 42600 862
2012-02-03 864 869 861 869 48500 869
2012-02-06 874 875 861 861 82000 861
2012-02-07 868 868 858 865 57200 865
2012-02-08 869 871 867 871 45700 871
2012-02-09 870 871 863 867 55500 867
2012-02-10 869 869 863 863 22200 863
2012-02-13 867 867 861 864 16700 864
2012-02-14 866 866 860 863 52400 863
2012-02-15 866 870 863 870 43900 870
2012-02-16 870 875 869 875 43500 875
2012-02-17 878 897 877 895 57400 895
2012-02-20 908 914 899 912 214300 912
2012-02-21 912 914 907 912 60500 912
2012-02-22 912 913 902 912 35600 912
2012-02-23 912 921 910 921 41500 921
2012-02-24 925 940 923 940 77600 940
2012-02-27 955 961 949 960 70500 960
2012-02-28 952 975 943 962 75400 962
2012-02-29 967 968 958 958 53800 958
2012-03-01 960 966 945 952 45800 952
2012-03-02 957 962 955 962 36300 962
2012-03-05 962 967 957 961 43000 961
2012-03-06 955 956 941 944 36600 944
2012-03-07 931 950 931 948 45200 948
2012-03-08 951 964 951 964 40700 964
2012-03-09 962 970 962 966 61800 966
2012-03-12 971 974 969 969 74900 969
2012-03-13 969 973 964 966 38400 966
2012-03-14 974 979 971 979 57700 979
2012-03-15 975 985 975 985 52500 985
2012-03-16 984 993 984 992 52200 992
2012-03-19 992 1005 991 1000 81300 1000
2012-03-21 1000 1000 980 983 51200 983
2012-03-22 975 981 965 972 43500 972
2012-03-23 968 970 962 963 29000 963
2012-03-26 966 970 964 966 20400 966
2012-03-27 972 979 972 975 19000 975
2012-03-28 982 982 977 978 33400 978
2012-03-29 977 988 974 985 17300 985
2012-03-30 985 990 985 990 13700 990
2012-04-02 991 1008 991 1004 90300 1004
2012-04-03 1008 1010 995 1000 70100 1000
2012-04-04 995 996 987 988 61500 988
2012-04-05 975 982 969 977 91000 977
2012-04-06 974 981 970 981 48200 981
2012-04-09 969 982 968 974 64700 974
2012-04-10 970 979 970 973 44700 973
2012-04-11 967 971 964 969 21800 969
2012-04-12 971 972 969 969 13700 969
2012-04-13 973 977 973 977 9300 977
2012-04-16 976 977 971 975 13600 975
2012-04-17 975 978 969 970 19400 970
2012-04-18 979 980 976 980 9200 980
2012-04-19 980 992 980 989 46900 989
2012-04-20 989 989 983 987 14700 987
2012-04-23 992 995 985 986 24300 986
2012-04-24 983 987 979 981 39600 981
2012-04-25 986 990 985 987 17300 987
2012-04-26 989 989 983 985 23100 985
2012-04-27 984 996 984 990 55400 990
2012-05-01 990 990 977 979 45700 979
2012-05-02 980 985 978 979 27900 979
2012-05-07 975 975 964 964 36800 964
2012-05-08 967 970 951 958 30300 958
2012-05-09 954 958 950 953 39600 953
2012-05-10 950 959 950 951 19200 951
2012-05-11 958 959 940 945 24100 945
2012-05-14 939 945 939 943 16200 943
2012-05-15 939 939 924 936 33900 936
2012-05-16 932 934 927 928 28500 928
2012-05-17 926 936 924 935 20500 935
2012-05-18 929 929 917 917 29700 917
2012-05-21 916 925 916 922 19400 922
2012-05-22 930 931 920 924 27800 924
2012-05-23 924 924 909 909 31700 909
2012-05-24 909 915 904 906 31900 906
2012-05-25 913 920 912 916 34500 916
2012-05-28 916 923 911 922 14900 922
2012-05-29 922 941 917 941 10500 941
2012-05-30 932 935 926 931 31100 931
2012-05-31 924 932 915 932 25900 932
2012-06-01 930 934 918 918 13200 918
2012-06-04 910 910 896 898 73500 898
2012-06-05 900 905 895 905 39300 905
2012-06-06 913 914 902 908 37400 908
2012-06-07 916 919 911 916 35000 916
2012-06-08 917 917 903 904 22500 904
2012-06-11 913 913 908 913 5900 913
2012-06-12 910 917 908 910 8600 910
2012-06-13 919 925 915 917 7600 917
2012-06-14 921 921 912 917 16000 917
2012-06-15 920 926 917 918 10200 918
2012-06-18 933 935 928 935 46800 935
2012-06-19 934 941 933 938 21100 938
2012-06-20 947 951 944 951 21900 951
2012-06-21 951 955 951 953 18400 953
2012-06-22 943 958 943 958 25300 958
2012-06-25 961 962 957 961 21600 961
2012-06-26 955 959 948 950 38300 950
2012-06-27 951 957 947 955 7300 955
2012-06-28 954 966 954 966 29600 966
2012-06-29 969 978 967 970 17900 970
2012-07-02 985 987 980 981 96300 981
2012-07-03 985 988 984 984 28000 984
2012-07-04 978 979 970 973 46800 973
2012-07-05 973 973 967 971 18500 971
2012-07-06 970 970 957 957 31800 957
2012-07-09 964 964 953 953 20600 953
2012-07-10 951 954 942 945 39400 945
2012-07-11 941 951 939 939 23800 939
2012-07-12 941 944 940 941 12900 941
2012-07-13 939 952 939 950 15200 950
2012-07-17 954 960 947 960 15300 960
2012-07-18 963 966 957 957 14400 957
2012-07-19 960 964 953 959 18200 959
2012-07-20 953 953 944 949 36300 949
2012-07-23 949 956 944 945 24500 945
2012-07-24 944 944 933 941 44900 941
2012-07-25 940 947 936 940 24900 940
2012-07-26 939 950 939 948 9700 948
2012-07-27 954 957 949 953 21300 953
2012-07-30 965 969 953 953 18000 953
2012-07-31 955 959 950 956 13600 956
2012-08-01 957 959 950 956 4700 956
2012-08-02 954 962 954 962 13900 962
2012-08-03 964 964 955 961 25200 961
2012-08-06 960 964 957 963 16000 963
2012-08-07 964 964 960 963 8600 963
2012-08-08 964 968 962 962 31300 962
2012-08-09 965 965 957 960 15300 960
2012-08-10 957 960 952 953 22000 953
2012-08-13 954 958 952 952 13700 952
2012-08-14 956 957 953 957 3800 957
2012-08-15 958 960 957 958 44200 958
2012-08-16 958 962 957 957 41200 957
2012-08-17 961 965 960 965 17700 965
2012-08-20 967 968 964 964 23900 964
2012-08-21 965 968 965 967 15900 967
2012-08-22 969 970 967 970 15700 970
2012-08-23 970 977 970 975 44900 975
2012-08-24 966 982 966 979 54000 979
2012-08-27 985 996 984 991 59200 991
2012-08-28 986 988 983 988 31100 988
2012-08-29 986 990 983 986 22400 986
2012-08-30 987 987 980 983 24900 983
2012-08-31 981 986 980 982 19200 982
2012-09-03 988 988 983 983 20100 983
2012-09-04 983 985 977 977 22100 977
2012-09-05 970 975 969 971 18700 971
2012-09-06 971 976 971 975 7400 975
2012-09-07 977 982 977 978 12300 978
2012-09-10 973 982 973 981 19600 981
2012-09-11 980 980 975 977 12100 977
2012-09-12 978 979 973 973 16200 973
2012-09-13 972 979 970 978 11700 978
2012-09-14 985 989 980 987 28400 987
2012-09-18 987 991 984 991 56600 991
2012-09-19 990 1004 990 996 131300 996
2012-09-20 994 999 989 999 33100 999
2012-09-21 1001 1001 996 997 20000 997
2012-09-24 999 1000 997 1000 25000 1000
2012-09-25 1000 1003 997 1002 16600 1002
2012-09-26 1004 1019 1002 1019 61000 1019
2012-09-27 1016 1021 1014 1018 32900 1018
2012-09-28 1025 1027 1020 1024 48600 1024
2012-10-01 1028 1030 1021 1029 41800 1029
2012-10-02 1029 1034 1027 1029 27900 1029
2012-10-03 1025 1025 1011 1012 59900 1012
2012-10-04 1013 1027 1013 1024 15300 1024
2012-10-05 1023 1026 1018 1022 23600 1022
2012-10-09 1021 1028 1019 1025 40400 1025
2012-10-10 1023 1028 1020 1028 23200 1028
2012-10-11 1025 1025 1020 1024 35300 1024
2012-10-12 1020 1030 1020 1029 35500 1029
2012-10-15 1026 1031 1025 1030 17000 1030
2012-10-16 1028 1039 1028 1039 30300 1039
2012-10-17 1039 1044 1036 1043 22800 1043
2012-10-18 1049 1050 1044 1045 39100 1045
2012-10-19 1042 1049 1038 1038 38800 1038
2012-10-22 1038 1049 1038 1048 14200 1048
2012-10-23 1050 1051 1047 1050 23400 1050
2012-10-24 1050 1060 1050 1060 40500 1060
2012-10-25 1059 1064 1056 1061 24500 1061
2012-10-26 1064 1066 1055 1058 69100 1058
2012-10-29 1058 1074 1058 1062 115400 1062
2012-10-30 1067 1073 1053 1054 41700 1054
2012-10-31 1060 1069 1054 1066 49600 1066
2012-11-01 1066 1070 1066 1069 12300 1069
2012-11-02 1074 1077 1070 1077 22200 1077
2012-11-05 1078 1080 1065 1065 64400 1065
2012-11-06 1064 1065 1053 1061 62600 1061
2012-11-07 1060 1062 1056 1061 17000 1061
2012-11-08 1057 1057 1041 1045 49100 1045
2012-11-09 1038 1049 1030 1044 89900 1044
2012-11-12 1040 1041 1032 1032 43100 1032
2012-11-13 1032 1036 1029 1032 15300 1032
2012-11-14 1029 1042 1029 1041 37600 1041
2012-11-15 1041 1059 1041 1059 28800 1059
2012-11-16 1059 1064 1054 1057 41000 1057
2012-11-19 1061 1068 1061 1064 20400 1064
2012-11-20 1065 1066 1059 1064 16800 1064
2012-11-21 1061 1067 1061 1066 24600 1066
2012-11-22 1068 1069 1061 1065 89100 1065
2012-11-26 1069 1069 1064 1066 29200 1066
2012-11-27 1068 1068 1062 1067 35800 1067
2012-11-28 1064 1064 1060 1061 28000 1061
2012-11-29 1060 1062 1052 1059 27300 1059
2012-11-30 1061 1069 1059 1067 29000 1067
2012-12-03 1071 1079 1071 1072 43200 1072
2012-12-04 1073 1078 1069 1069 16300 1069
2012-12-05 1068 1073 1067 1072 27000 1072
2012-12-06 1074 1074 1068 1070 35200 1070
2012-12-07 1075 1075 1066 1070 44200 1070
2012-12-10 1068 1070 1064 1066 29900 1066
2012-12-11 1064 1065 1058 1058 31500 1058
2012-12-12 1057 1062 1054 1061 34700 1061
2012-12-13 1060 1062 1055 1060 27800 1060
2012-12-14 1061 1070 1055 1070 39800 1070
2012-12-17 1074 1075 1070 1075 46500 1075
2012-12-18 1076 1084 1075 1084 41800 1084
2012-12-19 1089 1090 1080 1090 65500 1090
2012-12-20 1093 1099 1092 1099 37800 1099
2012-12-21 1100 1114 1100 1111 55500 1111
2012-12-25 1112 1129 1112 1127 58500 1127
2012-12-26 1135 1139 1127 1130 73200 1130
2012-12-27 1133 1137 1117 1128 105500 1128
2012-12-28 1125 1132 1119 1129 59900 1129


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。