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
2011-01-04 10500 10570 10470 10530 17286 10530
2011-01-05 10540 10570 10510 10540 8154 10540
2011-01-06 10650 10680 10650 10680 16875 10680
2011-01-07 10660 10710 10650 10710 7412 10710
2011-01-11 10630 10700 10620 10680 57109 10680
2011-01-12 10690 10690 10610 10610 21018 10610
2011-01-13 10710 10720 10660 10660 15183 10660
2011-01-14 10680 10680 10610 10620 10182 10620
2011-01-17 10670 10670 10600 10620 6008 10620
2011-01-18 10580 10650 10560 10620 13765 10620
2011-01-19 10660 10690 10630 10670 6066 10670
2011-01-20 10590 10600 10520 10540 26539 10540
2011-01-21 10570 10580 10360 10370 32031 10370
2011-01-24 10430 10450 10380 10450 8952 10450
2011-01-25 10480 10580 10450 10580 6838 10580
2011-01-26 10520 10540 10500 10520 2710 10520
2011-01-27 10560 10590 10530 10580 4965 10580
2011-01-28 10560 10580 10440 10480 9555 10480
2011-01-31 10330 10360 10280 10340 12628 10340
2011-02-01 10380 10400 10350 10380 6953 10380
2011-02-02 10480 10580 10480 10570 29995 10570
2011-02-03 10530 10550 10510 10550 2758 10550
2011-02-04 10630 10690 10630 10650 34918 10650
2011-02-07 10740 10760 10670 10700 18184 10700
2011-02-08 10740 10750 10720 10750 16124 10750
2011-02-09 10790 10800 10710 10710 8454 10710
2011-02-10 10700 10730 10680 10720 2825 10720
2011-02-14 10770 10840 10770 10840 63739 10840
2011-02-15 10840 10870 10820 10850 5712 10850
2011-02-16 10860 10940 10850 10910 58376 10910
2011-02-17 10980 10990 10930 10950 15816 10950
2011-02-18 10940 10960 10910 10960 7801 10960
2011-02-21 10930 10970 10890 10970 7052 10970
2011-02-22 10850 10860 10740 10760 40136 10760
2011-02-23 10710 10770 10660 10690 15267 10690
2011-02-24 10640 10650 10540 10580 40400 10580
2011-02-25 10600 10630 10570 10620 9707 10620
2011-02-28 10610 10730 10560 10730 21696 10730
2011-03-01 10790 10860 10780 10860 9084 10860
2011-03-02 10700 10730 10600 10610 21724 10610
2011-03-03 10630 10700 10630 10700 6707 10700
2011-03-04 10850 10880 10780 10810 43196 10810
2011-03-07 10730 10730 10580 10640 28842 10640
2011-03-08 10620 10670 10620 10640 3450 10640
2011-03-09 10730 10760 10680 10700 32624 10700
2011-03-10 10630 10650 10520 10560 26996 10560
2011-03-11 10440 10500 10330 10370 59615 10370
2011-03-14 9730 9930 9610 9620 112310 9620
2011-03-15 9340 9390 8120 8850 56431 8850
2011-03-16 9120 9240 8920 9170 59292 9170
2011-03-17 8760 9180 8710 9120 305933 9120
2011-03-18 9230 9370 9200 9300 20661 9300
2011-03-22 9640 9720 9560 9720 157019 9720
2011-03-23 9660 9670 9490 9560 47220 9560
2011-03-24 9570 9600 9510 9530 17939 9530
2011-03-25 9660 9680 9560 9630 40942 9630
2011-03-28 9640 9640 9510 9590 23499 9590
2011-03-29 9500 9670 9500 9660 10045 9660
2011-03-30 9670 9890 9660 9870 21592 9870
2011-03-31 9960 9960 9840 9890 21927 9890
2011-04-01 9930 10010 9870 9890 29840 9890
2011-04-04 9960 9990 9900 9900 7123 9900
2011-04-05 9920 9920 9740 9800 9878 9800
2011-04-06 9870 9870 9740 9790 18790 9790
2011-04-07 9850 9860 9760 9780 10917 9780
2011-04-08 9700 9980 9700 9940 55504 9940
2011-04-11 9910 9960 9880 9900 9608 9900
2011-04-12 9780 9790 9690 9740 24918 9740
2011-04-13 9700 9830 9680 9830 18708 9830
2011-04-14 9750 9860 9730 9810 6895 9810
2011-04-15 9830 9840 9750 9750 8150 9750
2011-04-18 9770 9790 9720 9750 17414 9750
2011-04-19 9630 9660 9580 9610 65759 9610
2011-04-20 9710 9810 9700 9780 17767 9780
2011-04-21 9870 9920 9830 9860 27032 9860
2011-04-22 9820 9910 9800 9850 44450 9850
2011-04-25 9880 9920 9850 9860 10501 9860
2011-04-26 9810 9810 9720 9740 82304 9740
2011-04-27 9820 9900 9810 9870 34479 9870
2011-04-28 9920 10040 9900 10030 55181 10030
2011-05-02 10150 10220 10120 10210 20387 10210
2011-05-06 9970 10060 9960 10030 30959 10030
2011-05-09 10050 10090 9980 10000 10662 10000
2011-05-10 10010 10040 9940 10010 7614 10010
2011-05-11 10110 10120 10040 10040 56323 10040
2011-05-12 9970 10020 9890 9900 15541 9900
2011-05-13 9940 9940 9740 9850 87873 9850
2011-05-16 9770 9780 9740 9750 21401 9750
2011-05-17 9700 9780 9690 9760 27122 9760
2011-05-18 9790 9880 9780 9850 48056 9850
2011-05-19 9900 9920 9790 9790 16894 9790
2011-05-20 9800 9860 9790 9800 6229 9800
2011-05-23 9710 9730 9630 9640 34261 9640
2011-05-24 9600 9670 9590 9670 34841 9670
2011-05-25 9670 9690 9600 9610 13391 9610
2011-05-26 9670 9750 9670 9740 7334 9740
2011-05-27 9690 9780 9690 9720 13285 9720
2011-05-30 9670 9720 9630 9700 10239 9700
2011-05-31 9690 9880 9690 9860 25901 9860
2011-06-01 9900 9900 9850 9890 35697 9890
2011-06-02 9720 9760 9700 9730 14163 9730
2011-06-03 9730 9790 9670 9700 9034 9700
2011-06-06 9660 9670 9540 9570 49866 9570
2011-06-07 9560 9640 9550 9620 41769 9620
2011-06-08 9620 9650 9570 9650 8838 9650
2011-06-09 9610 9650 9570 9650 13094 9650
2011-06-10 9700 9810 9680 9700 30164 9700
2011-06-13 9590 9640 9570 9620 10044 9620
2011-06-14 9640 9760 9620 9720 11645 9720
2011-06-15 9780 9790 9710 9770 21917 9770
2011-06-16 9670 9680 9590 9590 12852 9590
2011-06-17 9640 9640 9510 9540 95344 9540
2011-06-20 9570 9600 9520 9540 16052 9540
2011-06-21 9600 9630 9570 9630 28559 9630
2011-06-22 9710 9830 9710 9800 25109 9800
2011-06-23 9750 9830 9740 9790 21049 9790
2011-06-24 9810 9870 9790 9870 10598 9870
2011-06-27 9820 9830 9760 9780 22431 9780
2011-06-28 9850 9900 9820 9830 58284 9830
2011-06-29 9950 9990 9930 9990 20149 9990
2011-06-30 10030 10040 9980 10020 28346 10020
2011-07-01 10080 10090 10040 10060 15340 10060
2011-07-04 10160 10200 10130 10140 31997 10140
2011-07-05 10160 10180 10150 10170 34605 10170
2011-07-06 10180 10280 10160 10280 16429 10280
2011-07-07 10240 10290 10220 10280 22061 10280
2011-07-08 10370 10400 10330 10360 27256 10360
2011-07-11 10270 10310 10260 10280 15719 10280
2011-07-12 10160 10170 10100 10120 23572 10120
2011-07-13 10030 10100 10010 10090 19749 10090
2011-07-14 10060 10110 10010 10070 10993 10070
2011-07-15 10030 10100 10030 10100 9441 10100
2011-07-19 10070 10070 10000 10020 12257 10020
2011-07-20 10120 10170 10100 10140 8435 10140
2011-07-21 10140 10140 10100 10130 10311 10130
2011-07-22 10220 10270 10190 10260 13112 10260
2011-07-25 10210 10210 10160 10180 8851 10180
2011-07-26 10190 10250 10170 10230 15660 10230
2011-07-27 10180 10180 10140 10170 7580 10170
2011-07-28 10060 10070 9980 10030 23415 10030
2011-07-29 10000 10030 9950 9950 22076 9950
2011-08-01 10040 10160 10040 10100 10557 10100
2011-08-02 9990 9990 9950 9960 18660 9960
2011-08-03 9800 9810 9730 9770 41751 9770
2011-08-04 9810 9890 9740 9790 18190 9790
2011-08-05 9400 9460 9370 9420 113720 9420
2011-08-08 9280 9330 9160 9240 83850 9240
2011-08-09 8890 9120 8770 9120 136094 9120
2011-08-10 9280 9280 9120 9130 26522 9130
2011-08-11 8930 9100 8930 9080 43897 9080
2011-08-12 9210 9210 9040 9080 11701 9080
2011-08-15 9200 9230 9150 9170 5472 9170
2011-08-16 9240 9260 9180 9180 4792 9180
2011-08-17 9160 9190 9120 9170 15256 9170
2011-08-18 9130 9150 9050 9060 7077 9060
2011-08-19 8850 8900 8820 8840 67937 8840
2011-08-22 8790 8860 8720 8720 29107 8720
2011-08-23 8790 8850 8740 8840 7201 8840
2011-08-24 8930 8930 8720 8770 14195 8770
2011-08-25 8870 8950 8840 8880 5742 8880
2011-08-26 8850 8910 8850 8910 12725 8910
2011-08-29 8920 9030 8870 8990 5168 8990
2011-08-30 9080 9110 9050 9070 8079 9070
2011-08-31 9030 9070 9020 9060 5044 9060
2011-09-01 9110 9210 9110 9160 7394 9160
2011-09-02 9080 9120 9030 9060 7066 9060
2011-09-05 8950 8950 8870 8890 19013 8890
2011-09-06 8800 8810 8700 8720 42125 8720
2011-09-07 8860 8890 8820 8880 7825 8880
2011-09-08 8990 8990 8870 8920 6538 8920
2011-09-09 8870 8910 8840 8840 7681 8840
2011-09-12 8650 8680 8620 8650 26150 8650
2011-09-13 8710 8740 8660 8720 5108 8720
2011-09-14 8750 8780 8600 8630 9418 8630
2011-09-15 8780 8800 8750 8770 28511 8770
2011-09-16 8900 8970 8880 8950 24198 8950
2011-09-20 8850 8870 8810 8830 7277 8830
2011-09-21 8840 8880 8830 8840 1861 8840
2011-09-22 8730 8740 8660 8700 5620 8700
2011-09-26 8670 8670 8460 8460 44093 8460
2011-09-27 8620 8750 8590 8730 17462 8730
2011-09-28 8780 8830 8760 8810 16704 8810
2011-09-29 8690 8890 8670 8890 11344 8890
2011-09-30 8900 8940 8830 8840 27730 8840
2011-10-03 8720 8740 8630 8690 17456 8690
2011-10-04 8590 8640 8530 8640 15463 8640
2011-10-05 8690 8690 8520 8550 13078 8550
2011-10-06 8670 8720 8650 8690 6941 8690
2011-10-07 8770 8840 8760 8760 15291 8760
2011-10-11 8970 8980 8930 8930 22186 8930
2011-10-12 8890 8940 8870 8910 6051 8910
2011-10-13 9010 9030 8970 8970 12433 8970
2011-10-14 8940 8970 8910 8930 14656 8930
2011-10-17 9050 9080 9030 9080 6934 9080
2011-10-18 8930 8950 8900 8920 7577 8920
2011-10-19 9010 9010 8930 8970 9449 8970
2011-10-20 8910 8930 8850 8850 8226 8850
2011-10-21 8850 8870 8830 8860 1457 8860
2011-10-24 8940 9020 8940 9020 9395 9020
2011-10-25 9040 9040 8930 8950 12493 8950
2011-10-26 8860 8970 8820 8910 26933 8910
2011-10-27 8960 9100 8900 9100 19243 9100
2011-10-28 9270 9280 9190 9220 33720 9220
2011-10-31 9180 9330 9150 9160 24678 9160
2011-11-01 9060 9130 9020 9040 12163 9040
2011-11-02 8860 8880 8820 8860 59947 8860
2011-11-04 8950 8990 8900 8970 73287 8970
2011-11-07 8940 8950 8930 8940 3462 8940
2011-11-08 8920 8940 8820 8840 40767 8840
2011-11-09 8890 8940 8850 8920 26391 8920
2011-11-10 8710 8750 8670 8680 20520 8680
2011-11-11 8710 8730 8660 8680 8618 8680
2011-11-14 8810 8830 8770 8800 14912 8800
2011-11-15 8730 8760 8700 8730 30246 8730
2011-11-16 8720 8740 8630 8630 10193 8630
2011-11-17 8600 8660 8570 8650 10351 8650
2011-11-18 8540 8570 8530 8570 5865 8570
2011-11-21 8520 8540 8510 8520 27265 8520
2011-11-22 8440 8530 8420 8500 55220 8500
2011-11-24 8350 8390 8320 8340 8784 8340
2011-11-25 8310 8360 8300 8350 21753 8350
2011-11-28 8460 8490 8430 8470 61285 8470
2011-11-29 8550 8650 8520 8640 31729 8640
2011-11-30 8560 8600 8530 8590 5682 8590
2011-12-01 8810 8840 8750 8770 43863 8770
2011-12-02 8770 8830 8770 8810 8843 8810
2011-12-05 8880 8890 8840 8850 9137 8850
2011-12-06 8820 8840 8740 8750 4783 8750
2011-12-07 8800 8900 8790 8870 6926 8870
2011-12-08 8830 8870 8800 8850 14464 8850
2011-12-09 8740 8750 8680 8700 21231 8700
2011-12-12 8830 8850 8800 8810 12190 8810
2011-12-13 8710 8770 8690 8720 6516 8720
2011-12-14 8670 8700 8670 8700 15342 8700
2011-12-15 8620 8620 8550 8560 17197 8560
2011-12-16 8590 8600 8560 8570 1357 8570
2011-12-19 8550 8550 8450 8480 8848 8480
2011-12-20 8510 8530 8490 8510 2711 8510
2011-12-21 8620 8640 8600 8630 6323 8630
2011-12-22 8590 8610 8560 8570 3292 8570
2011-12-26 8690 8710 8640 8640 5732 8640
2011-12-27 8620 8640 8610 8640 2144 8640
2011-12-28 8610 8630 8600 8610 2534 8610
2011-12-29 8550 8590 8520 8590 6238 8590
2011-12-30 8610 8630 8600 8630 3860 8630


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。