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 10610 10770 10610 10720 289 10720
2010-01-05 10850 10880 10810 10810 6169 10810
2010-01-06 10810 10840 10750 10830 3038 10830
2010-01-07 10840 10850 10740 10740 1543 10740
2010-01-08 10840 10900 10800 10890 7518 10890
2010-01-12 10850 10950 10850 10950 1122 10950
2010-01-13 10830 10870 10760 10760 36007 10760
2010-01-14 10810 10930 10810 10920 9735 10920
2010-01-15 10950 11010 10910 11010 3279 11010
2010-01-18 10870 10900 10820 10860 9119 10860
2010-01-19 10880 10900 10790 10790 558 10790
2010-01-20 10900 10900 10730 10730 144 10730
2010-01-21 10710 10900 10710 10890 6057 10890
2010-01-22 10670 10670 10550 10620 9540 10620
2010-01-25 10420 10590 10420 10540 498 10540
2010-01-26 10540 10570 10350 10370 511 10370
2010-01-27 10370 10380 10280 10280 1732 10280
2010-01-28 10360 10480 10360 10450 320 10450
2010-01-29 10300 10350 10200 10200 9822 10200
2010-02-01 10230 10230 10170 10200 354 10200
2010-02-02 10340 10400 10290 10390 1610 10390
2010-02-03 10450 10460 10410 10440 376 10440
2010-02-04 10470 10470 10330 10330 356 10330
2010-02-05 10100 10150 10070 10090 6411 10090
2010-02-08 9990 10070 9940 9970 1013 9970
2010-02-09 9930 9970 9910 9960 3198 9960
2010-02-10 10060 10060 9990 10030 3338 10030
2010-02-12 10110 10130 10040 10130 4576 10130
2010-02-15 10130 10130 10090 10090 69 10090
2010-02-16 10080 10080 10060 10080 897 10080
2010-02-17 10200 10330 10190 10320 16511 10320
2010-02-18 10360 10360 10330 10360 239 10360
2010-02-19 10360 10360 10160 10180 171 10180
2010-02-22 10350 10470 10350 10390 3553 10390
2010-02-23 10380 10390 10320 10380 236 10380
2010-02-24 10240 10270 10160 10210 11290 10210
2010-02-25 10280 10290 10150 10160 214 10160
2010-02-26 10150 10200 10110 10160 72 10160
2010-03-01 10170 10240 10170 10210 136 10210
2010-03-02 10240 10250 10180 10230 3184 10230
2010-03-03 10240 10300 10220 10270 12062 10270
2010-03-04 10270 10290 10170 10190 8061 10190
2010-03-05 10280 10400 10280 10390 425 10390
2010-03-08 10570 10610 10560 10600 10330 10600
2010-03-09 10580 10600 10580 10600 211 10600
2010-03-10 10600 10610 10600 10610 54 10610
2010-03-11 10630 10700 10630 10700 336 10700
2010-03-12 10740 10800 10740 10780 27728 10780
2010-03-15 10840 10840 10740 10760 526 10760
2010-03-16 10760 10800 10740 10750 64 10750
2010-03-17 10810 10880 10790 10880 350 10880
2010-03-18 10870 10880 10790 10790 97 10790
2010-03-19 10850 10860 10830 10860 196 10860
2010-03-23 10830 10850 10800 10800 302 10800
2010-03-24 10880 10910 10800 10830 115 10830
2010-03-25 10870 10880 10830 10880 246 10880
2010-03-26 10940 11030 10930 11020 3175 11020
2010-03-29 11020 11100 11020 11100 252 11100
2010-03-30 11140 11230 11130 11230 111 11230
2010-03-31 11240 11240 11190 11190 70 11190
2010-04-01 11250 11360 11250 11330 228 11330
2010-04-02 11420 11420 11350 11420 53282 11420
2010-04-05 11470 11480 11430 11460 109997 11460
2010-04-06 11460 11460 11340 11380 1610 11380
2010-04-07 11400 11410 11380 11410 93 11410
2010-04-08 11310 11340 11270 11280 33527 11280
2010-04-09 11320 11320 11250 11320 1379 11320
2010-04-12 11410 11450 11350 11350 27648 11350
2010-04-13 11330 11330 11190 11270 64086 11270
2010-04-14 11350 11360 11270 11300 4013 11300
2010-04-15 11420 11420 11370 11370 8293 11370
2010-04-16 11350 11350 11190 11210 18090 11210
2010-04-19 11050 11050 10990 11020 49178 11020
2010-04-20 11070 11090 10990 10990 3548 10990
2010-04-21 11150 11200 11130 11200 4169 11200
2010-04-22 11090 11100 10970 11060 11381 11060
2010-04-23 11040 11050 10970 11040 11166 11040
2010-04-26 11170 11270 11160 11260 754 11260
2010-04-27 11240 11320 11200 11320 22145 11320
2010-04-28 11010 11080 10980 11040 55434 11040
2010-04-30 11190 11190 11140 11160 9370 11160
2010-05-06 10820 10830 10770 10770 55258 10770
2010-05-07 10330 10520 10300 10510 126607 10510
2010-05-10 10530 10660 10480 10660 10523 10660
2010-05-11 10750 10750 10510 10520 2394 10520
2010-05-12 10550 10570 10450 10490 10065 10490
2010-05-13 10650 10750 10640 10750 65642 10750
2010-05-14 10560 10630 10500 10560 24339 10560
2010-05-17 10410 10420 10280 10340 49417 10340
2010-05-18 10410 10430 10320 10360 1591 10360
2010-05-19 10200 10300 10150 10240 67366 10240
2010-05-20 10210 10260 10110 10150 37802 10150
2010-05-21 9830 9920 9800 9840 133853 9840
2010-05-24 9860 9870 9780 9840 29727 9840
2010-05-25 9720 9740 9530 9550 10570 9550
2010-05-26 9680 9700 9580 9590 11179 9590
2010-05-27 9510 9750 9490 9750 29439 9750
2010-05-28 9900 9920 9790 9860 1997 9860
2010-05-31 9840 9920 9830 9840 884 9840
2010-06-01 9830 9830 9760 9820 85863 9820
2010-06-02 9720 9850 9670 9700 13169 9700
2010-06-03 9900 10050 9880 10050 3623 10050
2010-06-04 9990 10050 9980 9990 3602 9990
2010-06-07 9730 9740 9600 9620 59850 9620
2010-06-08 9520 9680 9520 9630 34692 9630
2010-06-09 9570 9570 9480 9570 24755 9570
2010-06-10 9580 9630 9550 9630 2032 9630
2010-06-11 9810 9860 9770 9810 24593 9810
2010-06-14 9920 9980 9920 9980 13961 9980
2010-06-15 9930 10010 9930 9980 14063 9980
2010-06-16 10130 10200 10130 10190 59434 10190
2010-06-17 10100 10150 10080 10100 6807 10100
2010-06-18 10130 10150 10070 10080 715 10080
2010-06-21 10200 10340 10200 10330 117665 10330
2010-06-22 10250 10280 10200 10230 18906 10230
2010-06-23 10080 10080 10010 10020 21552 10020
2010-06-24 10010 10100 10000 10000 2655 10000
2010-06-25 9880 9880 9790 9820 29887 9820
2010-06-28 9850 9870 9780 9780 3171 9780
2010-06-29 9830 9860 9640 9640 15212 9640
2010-06-30 9500 9520 9450 9460 59040 9460
2010-07-01 9390 9390 9250 9270 54666 9270
2010-07-02 9320 9340 9250 9320 18636 9320
2010-07-05 9340 9380 9300 9380 9306 9380
2010-07-06 9250 9470 9190 9470 23927 9470
2010-07-07 9420 9420 9320 9390 5866 9390
2010-07-08 9640 9640 9580 9630 7496 9630
2010-07-09 9650 9710 9620 9680 9902 9680
2010-07-12 9660 9740 9640 9660 12792 9660
2010-07-13 9680 9730 9600 9620 5590 9620
2010-07-14 9800 9870 9800 9870 15932 9870
2010-07-15 9800 9800 9730 9730 25283 9730
2010-07-16 9700 9700 9460 9490 31118 9490
2010-07-20 9490 9490 9300 9380 18883 9380
2010-07-21 9480 9480 9300 9350 14446 9350
2010-07-22 9310 9320 9250 9280 54228 9280
2010-07-23 9490 9530 9430 9500 21122 9500
2010-07-26 9580 9630 9560 9570 38414 9570
2010-07-27 9580 9610 9550 9580 5900 9580
2010-07-28 9690 9820 9690 9800 89110 9800
2010-07-29 9710 9800 9710 9770 3466 9770
2010-07-30 9720 9720 9570 9610 36045 9610
2010-08-02 9660 9740 9630 9630 9291 9630
2010-08-03 9800 9820 9700 9730 33858 9730
2010-08-04 9670 9680 9540 9550 16381 9550
2010-08-05 9730 9750 9640 9700 8341 9700
2010-08-06 9630 9730 9610 9730 3105 9730
2010-08-09 9590 9640 9590 9620 7488 9620
2010-08-10 9700 9730 9580 9600 10410 9600
2010-08-11 9500 9510 9350 9350 42249 9350
2010-08-12 9180 9270 9120 9260 86599 9260
2010-08-13 9290 9340 9230 9340 12664 9340
2010-08-16 9210 9270 9160 9240 12734 9240
2010-08-17 9150 9250 9150 9220 15108 9220
2010-08-18 9310 9350 9220 9320 9578 9320
2010-08-19 9310 9440 9310 9440 12826 9440
2010-08-20 9290 9350 9230 9230 16078 9230
2010-08-23 9200 9230 9150 9180 3640 9180
2010-08-24 9090 9130 9030 9040 96994 9040
2010-08-25 8970 9010 8870 8880 76136 8880
2010-08-26 8960 8980 8900 8950 9459 8950
2010-08-27 8880 9090 8870 9040 13630 9040
2010-08-30 9240 9350 9180 9190 58735 9190
2010-08-31 9070 9070 8860 8860 91419 8860
2010-09-01 8900 9000 8860 8980 10695 8980
2010-09-02 9150 9160 9030 9120 30822 9120
2010-09-03 9170 9200 9120 9180 24823 9180
2010-09-06 9280 9370 9240 9360 72099 9360
2010-09-07 9300 9370 9270 9290 10771 9290
2010-09-08 9160 9160 9070 9090 35580 9090
2010-09-09 9190 9200 9140 9140 13768 9140
2010-09-10 9210 9350 9210 9290 30195 9290
2010-09-13 9410 9460 9380 9390 34853 9390
2010-09-14 9390 9390 9320 9370 7787 9370
2010-09-15 9300 9650 9260 9590 104003 9590
2010-09-16 9700 9700 9550 9570 26154 9570
2010-09-17 9690 9710 9620 9710 31740 9710
2010-09-21 9770 9780 9650 9660 10892 9660
2010-09-22 9620 9690 9620 9660 9681 9660
2010-09-24 9500 9680 9480 9550 53654 9550
2010-09-27 9620 9680 9600 9670 40862 9670
2010-09-28 9630 9680 9610 9610 9994 9610
2010-09-29 9650 9730 9620 9700 13597 9700
2010-09-30 9700 9700 9500 9510 16864 9510
2010-10-01 9580 9600 9490 9520 14723 9520
2010-10-04 9550 9640 9480 9500 6828 9500
2010-10-05 9470 9670 9470 9640 38666 9640
2010-10-06 9710 9830 9700 9830 48770 9830
2010-10-07 9780 9860 9780 9800 9600 9800
2010-10-08 9770 9810 9710 9720 10685 9720
2010-10-12 9790 9790 9510 9540 19229 9540
2010-10-13 9600 9640 9530 9540 44233 9540
2010-10-14 9650 9740 9620 9700 15175 9700
2010-10-15 9700 9700 9610 9660 10179 9660
2010-10-18 9670 9700 9600 9630 7911 9630
2010-10-19 9630 9700 9630 9650 7203 9650
2010-10-20 9540 9540 9450 9490 26643 9490
2010-10-21 9570 9610 9460 9500 59157 9500
2010-10-22 9530 9590 9520 9550 6470 9550
2010-10-25 9570 9580 9530 9560 11162 9560
2010-10-26 9520 9580 9490 9490 8073 9490
2010-10-27 9570 9580 9470 9530 12045 9530
2010-10-28 9510 9540 9490 9490 10193 9490
2010-10-29 9460 9460 9300 9330 23684 9330
2010-11-01 9310 9400 9260 9290 14484 9290
2010-11-02 9250 9300 9250 9300 4492 9300
2010-11-04 9420 9500 9410 9480 29621 9480
2010-11-05 9650 9820 9650 9780 70592 9780
2010-11-08 9820 9880 9810 9860 30363 9860
2010-11-09 9810 9860 9790 9830 23220 9830
2010-11-10 9880 9980 9880 9960 13978 9960
2010-11-11 10020 10020 9980 10000 28135 10000
2010-11-12 9950 9990 9860 9860 33410 9860
2010-11-15 9940 9970 9880 9970 28611 9970
2010-11-16 10030 10050 9910 9920 34799 9920
2010-11-17 9850 9970 9830 9970 31357 9970
2010-11-18 9960 10150 9940 10120 151203 10120
2010-11-19 10260 10280 10160 10190 49312 10190
2010-11-22 10280 10300 10240 10260 24554 10260
2010-11-24 10080 10210 10030 10190 95283 10190
2010-11-25 10260 10260 10190 10230 7800 10230
2010-11-26 10240 10270 10180 10200 6951 10200
2010-11-29 10230 10290 10190 10270 9669 10270
2010-11-30 10220 10240 10070 10090 34514 10090
2010-12-01 10090 10150 10060 10150 15981 10150
2010-12-02 10320 10330 10280 10310 24496 10310
2010-12-03 10400 10400 10290 10330 33106 10330
2010-12-06 10320 10320 10280 10300 2928 10300
2010-12-07 10290 10300 10230 10280 7257 10280
2010-12-08 10340 10400 10320 10380 9214 10380
2010-12-09 10410 10440 10390 10430 12038 10430
2010-12-10 10430 10470 10340 10360 28421 10360
2010-12-13 10370 10440 10350 10420 25822 10420
2010-12-14 10420 10460 10410 10460 26309 10460
2010-12-15 10480 10490 10430 10450 8584 10450
2010-12-16 10450 10490 10430 10460 10193 10460
2010-12-17 10460 10470 10430 10450 3610 10450
2010-12-20 10450 10450 10330 10380 11362 10380
2010-12-21 10440 10520 10410 10510 62868 10510
2010-12-22 10520 10540 10480 10480 55505 10480
2010-12-24 10420 10440 10410 10440 10617 10440
2010-12-27 10460 10520 10440 10500 6162 10500
2010-12-28 10470 10480 10450 10450 46150 10450
2010-12-29 10440 10510 10430 10510 4936 10510
2010-12-30 10460 10470 10360 10360 18468 10360


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。