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 8120 8170 8080 8170 8826 8170
2011-01-05 7950 7950 7870 7890 60070 7890
2011-01-06 7910 7940 7870 7920 13627 7920
2011-01-07 7850 7850 7790 7830 14028 7830
2011-01-11 7820 7840 7810 7830 5877 7830
2011-01-12 7870 7940 7870 7920 8576 7920
2011-01-13 7940 7940 7880 7890 6495 7890
2011-01-14 7790 7790 7700 7750 24753 7750
2011-01-17 7640 7680 7600 7600 13868 7600
2011-01-18 7560 7580 7520 7580 8003 7580
2011-01-19 7660 7730 7650 7730 7444 7730
2011-01-20 7690 7690 7600 7650 4704 7650
2011-01-21 7440 7450 7300 7320 16704 7320
2011-01-24 7350 7480 7350 7460 5587 7460
2011-01-25 7280 7280 7150 7180 22513 7180
2011-01-26 7060 7100 7000 7040 13889 7040
2011-01-27 7250 7310 7140 7190 6687 7190
2011-01-28 7040 7180 6980 7050 15379 7050
2011-01-31 7310 7420 7310 7420 10253 7420
2011-02-01 7430 7430 7360 7380 4936 7380
2011-02-02 7470 7480 7440 7480 6018 7480
2011-02-03 7480 7480 7440 7470 1997 7470
2011-02-04 7530 7600 7530 7600 5998 7600
2011-02-07 7640 7700 7640 7680 4892 7680
2011-02-08 7760 7770 7710 7770 5752 7770
2011-02-09 7850 7950 7830 7930 13630 7930
2011-02-10 7930 7930 7900 7910 8875 7910
2011-02-14 7850 7910 7840 7900 8855 7900
2011-02-15 8040 8080 7990 8070 14256 8070
2011-02-16 8080 8090 8040 8060 5865 8060
2011-02-17 8080 8110 8010 8070 12186 8070
2011-02-18 8170 8270 8140 8160 20151 8160
2011-02-21 8490 8730 8420 8630 23949 8630
2011-02-22 8960 9200 8600 8870 26397 8870
2011-02-23 8920 8920 8620 8800 43513 8800
2011-02-24 8920 8980 8900 8910 13365 8910
2011-02-25 8790 8800 8550 8660 23667 8660
2011-02-28 8840 8860 8770 8810 11102 8810
2011-03-01 8920 8980 8880 8970 9525 8970
2011-03-02 9130 9200 9080 9200 16060 9200
2011-03-03 9220 9240 9150 9230 14312 9230
2011-03-04 9120 9230 9100 9210 11481 9210
2011-03-07 9450 9660 9440 9600 18657 9600
2011-03-08 9610 9690 9530 9590 37611 9590
2011-03-09 9570 9650 9530 9620 14577 9620
2011-03-10 9600 9620 9510 9580 14815 9580
2011-03-11 9280 9460 9270 9270 31136 9270
2011-03-14 9120 9450 9030 9270 35638 9270
2011-03-15 9200 9370 8710 9180 35912 9180
2011-03-16 8730 9080 8700 8820 19329 8820
2011-03-17 8520 8700 8500 8610 9626 8610
2011-03-18 8890 9220 8890 9210 10051 9210
2011-03-22 9500 9510 9350 9440 15665 9440
2011-03-23 9500 9500 9360 9430 6797 9430
2011-03-24 9620 9680 9620 9650 20498 9650
2011-03-25 9760 9800 9620 9800 14455 9800
2011-03-28 9780 9790 9730 9770 6169 9770
2011-03-29 9780 9780 9550 9660 7347 9660
2011-03-30 9780 9880 9660 9880 11689 9880
2011-03-31 10000 10080 10000 10040 12037 10040
2011-04-01 10270 10290 10140 10280 41002 10280
2011-04-04 10380 10420 10350 10370 27158 10370
2011-04-05 10530 10780 10520 10660 33354 10660
2011-04-06 10930 11050 10860 10880 64725 10880
2011-04-07 11000 11000 10950 10970 34889 10970
2011-04-08 10990 11090 10880 11080 42950 11080
2011-04-11 11310 11530 11300 11520 54407 11520
2011-04-12 11170 11170 10750 10850 64589 10850
2011-04-13 10720 11020 10710 11020 48696 11020
2011-04-14 11000 11110 10900 11100 21593 11100
2011-04-15 11440 11440 11310 11360 46829 11360
2011-04-18 11630 11650 11570 11570 38846 11570
2011-04-19 11530 11560 11370 11480 41151 11480
2011-04-20 11730 11910 11690 11870 39330 11870
2011-04-21 12070 12240 12040 12230 58033 12230
2011-04-22 12370 12580 12310 12370 66397 12370
2011-04-25 12710 13090 12670 12980 66784 12980
2011-04-26 12310 12380 11800 12170 119561 12170
2011-04-27 12130 12180 12000 12130 41984 12130
2011-04-28 12900 12900 12570 12610 58181 12610
2011-05-02 11590 11980 11500 11750 93462 11750
2011-05-06 9350 9450 9110 9220 226981 9220
2011-05-09 9320 9630 9280 9540 113887 9540
2011-05-10 9980 9980 9780 9830 90899 9830
2011-05-11 10110 10320 10080 10320 74878 10320
2011-05-12 9500 9560 9350 9380 131858 9380
2011-05-13 9250 9280 8910 9030 107866 9030
2011-05-16 9150 9220 8940 8980 39413 8980
2011-05-17 8780 8860 8710 8750 67888 8750
2011-05-18 8860 8940 8820 8920 38827 8920
2011-05-19 9190 9290 9180 9200 30998 9200
2011-05-20 9160 9190 9140 9150 13323 9150
2011-05-23 9200 9220 9050 9060 20765 9060
2011-05-24 9110 9230 9110 9230 18158 9230
2011-05-25 9550 9570 9500 9500 34143 9500
2011-05-26 9790 10000 9780 10000 51537 10000
2011-05-27 9620 9780 9580 9690 31954 9690
2011-05-30 9750 9800 9670 9710 19858 9710
2011-05-31 9730 9780 9720 9770 13258 9770
2011-06-01 9900 9900 9720 9720 20453 9720
2011-06-02 9420 9530 9400 9500 20312 9500
2011-06-03 9300 9360 9170 9230 34704 9230
2011-06-06 9300 9410 9260 9390 17270 9390
2011-06-07 9330 9400 9330 9380 10015 9380
2011-06-08 9430 9450 9340 9390 10330 9390
2011-06-09 9340 9370 9260 9320 16550 9320
2011-06-10 9540 9620 9450 9510 24535 9510
2011-06-13 9210 9280 9170 9220 25066 9220
2011-06-14 9060 9100 9000 9040 27423 9040
2011-06-15 9140 9160 9050 9060 10058 9060
2011-06-16 9140 9160 9080 9110 11215 9110
2011-06-17 9110 9150 9080 9100 6313 9100
2011-06-20 9210 9220 9100 9110 8465 9110
2011-06-21 9170 9210 9160 9200 10375 9200
2011-06-22 9300 9340 9270 9270 8238 9270
2011-06-23 9300 9300 9230 9270 7789 9270
2011-06-24 9080 9090 9020 9020 17630 9020
2011-06-27 8830 8830 8700 8730 29515 8730
2011-06-28 8680 8710 8620 8660 15486 8660
2011-06-29 8800 8820 8730 8820 10239 8820
2011-06-30 8980 8980 8900 8960 12596 8960
2011-07-01 8900 8950 8860 8860 10347 8860
2011-07-04 8800 8810 8740 8770 11670 8770
2011-07-05 8780 8850 8750 8760 10233 8760
2011-07-06 9140 9170 9070 9160 24525 9160
2011-07-07 9240 9300 9220 9290 13986 9290
2011-07-08 9390 9440 9350 9390 20598 9390
2011-07-11 9420 9420 9370 9410 12041 9410
2011-07-12 9160 9210 9110 9170 14152 9170
2011-07-13 9180 9260 9180 9260 9473 9260
2011-07-14 9650 9690 9510 9630 33737 9630
2011-07-15 9640 9700 9600 9640 38124 9640
2011-07-19 10050 10200 10050 10200 48182 10200
2011-07-20 9890 9910 9820 9820 22911 9820
2011-07-21 9970 10010 9940 9970 19817 9970
2011-07-22 9820 9840 9760 9800 14707 9800
2011-07-25 9990 10070 9960 10010 21743 10010
2011-07-26 9990 10010 9910 9950 16766 9950
2011-07-27 10050 10100 10030 10080 12952 10080
2011-07-28 9980 9980 9920 9920 7993 9920
2011-07-29 9850 9850 9640 9660 15540 9660
2011-08-01 9610 9710 9600 9660 9988 9660
2011-08-02 9690 9760 9650 9750 14372 9750
2011-08-03 9990 9990 9910 9950 12155 9950
2011-08-04 10100 10480 10070 10420 53526 10420
2011-08-05 9770 9900 9730 9830 43607 9830
2011-08-08 9850 10110 9820 10000 27617 10000
2011-08-09 9790 9830 9470 9570 38164 9570
2011-08-10 9600 9640 9320 9390 37216 9390
2011-08-11 9640 9830 9590 9690 50402 9690
2011-08-12 9600 9610 9510 9560 14172 9560
2011-08-15 9570 9670 9560 9670 6301 9670
2011-08-16 9800 9820 9730 9770 5307 9770
2011-08-17 9860 9860 9810 9860 9449 9860
2011-08-18 9900 9920 9850 9910 9562 9910
2011-08-19 10000 10010 9940 9990 23293 9990
2011-08-22 10600 10690 10470 10690 51401 10690
2011-08-23 10700 10740 10550 10660 30400 10660
2011-08-24 10200 10300 10130 10130 22789 10130
2011-08-25 9850 9870 9600 9730 39648 9730
2011-08-26 9970 10060 9850 9850 28718 9850
2011-08-29 10010 10030 9910 9950 20735 9950
2011-08-30 9910 10020 9840 9870 7961 9870
2011-08-31 10020 10070 9990 10070 8812 10070
2011-09-01 10100 10120 10080 10100 7827 10100
2011-09-02 10090 10160 10070 10140 7238 10140
2011-09-05 10510 10550 10380 10500 27578 10500
2011-09-06 10450 10520 10400 10500 16570 10500
2011-09-07 10330 10380 10050 10130 14720 10130
2011-09-08 10190 10210 10140 10150 14761 10150
2011-09-09 10260 10410 10230 10370 22937 10370
2011-09-12 10070 10180 10030 10060 22732 10060
2011-09-13 9950 10020 9910 9980 10924 9980
2011-09-14 10030 10090 9900 9910 15522 9910
2011-09-15 9850 9910 9770 9840 11786 9840
2011-09-16 9680 9720 9610 9640 14504 9640
2011-09-20 9630 9680 9490 9490 12588 9490
2011-09-21 9560 9660 9510 9640 8344 9640
2011-09-22 9620 9630 9530 9530 6630 9530
2011-09-26 8030 8030 8030 8030 5217 8030
2011-09-27 7500 7780 7360 7780 67944 7780
2011-09-28 7850 7850 7550 7620 27343 7620
2011-09-29 7210 7630 7210 7630 20822 7630
2011-09-30 7680 7680 7500 7600 11201 7600
2011-10-03 7440 7540 7330 7420 19103 7420
2011-10-04 7350 7570 7350 7540 10059 7540
2011-10-05 7350 7390 7200 7200 14376 7200
2011-10-06 7280 7440 7280 7350 9783 7350
2011-10-07 7700 7890 7660 7800 15030 7800
2011-10-11 7810 7880 7810 7820 9777 7820
2011-10-12 7750 7870 7750 7770 4186 7770
2011-10-13 7960 7980 7890 7930 5914 7930
2011-10-14 7850 7850 7670 7750 7728 7750
2011-10-17 7850 7860 7760 7800 4804 7800
2011-10-18 7700 7720 7650 7660 4409 7660
2011-10-19 7680 7750 7640 7670 3144 7670
2011-10-20 7560 7580 7400 7490 6304 7490
2011-10-21 7390 7500 7390 7420 3703 7420
2011-10-24 7560 7620 7510 7590 7316 7590
2011-10-25 7580 7620 7280 7510 12273 7510
2011-10-26 7820 7980 7820 7980 16297 7980
2011-10-27 8000 8080 7950 7990 8540 7990
2011-10-28 8400 8510 8330 8400 17379 8400
2011-10-31 8440 8710 8380 8460 19732 8460
2011-11-01 8420 8500 8370 8450 8799 8450
2011-11-02 8150 8270 8120 8270 9248 8270
2011-11-04 8460 8470 8400 8470 10782 8470
2011-11-07 8470 8530 8360 8500 7685 8500
2011-11-08 8640 8640 8520 8600 8586 8600
2011-11-09 8620 8630 8540 8560 9824 8560
2011-11-10 8340 8400 8130 8300 13387 8300
2011-11-11 8310 8370 8260 8300 6953 8300
2011-11-14 8500 8520 8440 8510 6617 8510
2011-11-15 8350 8430 8240 8340 6650 8340
2011-11-16 8400 8400 8270 8270 3211 8270
2011-11-17 8160 8260 8160 8190 12462 8190
2011-11-18 7740 7830 7640 7690 18904 7690
2011-11-21 7750 7920 7750 7860 5637 7860
2011-11-22 7690 7700 7600 7650 6954 7650
2011-11-24 7710 7800 7660 7770 10364 7770
2011-11-25 7710 7820 7700 7750 2843 7750
2011-11-28 7730 7840 7730 7770 4713 7770
2011-11-29 7910 7960 7860 7960 4501 7960
2011-11-30 7970 7970 7890 7920 6202 7920
2011-12-01 8070 8130 8060 8120 9517 8120
2011-12-02 8030 8140 8030 8080 7167 8080
2011-12-05 8110 8120 8060 8060 2128 8060
2011-12-06 7870 7930 7870 7890 13472 7890
2011-12-07 8020 8050 7930 7990 4388 7990
2011-12-08 8000 8020 7950 7950 4071 7950
2011-12-09 7820 7850 7770 7820 6978 7820
2011-12-12 7940 7940 7750 7750 5746 7750
2011-12-13 7660 7740 7650 7700 3760 7700
2011-12-14 7640 7690 7610 7680 2838 7680
2011-12-15 7380 7390 7080 7080 46566 7080
2011-12-16 7170 7270 7150 7250 23010 7250
2011-12-19 7360 7360 7050 7050 13942 7050
2011-12-20 7060 7150 7050 7060 13427 7060
2011-12-21 7240 7280 7220 7250 5817 7250
2011-12-22 7240 7240 7150 7160 2660 7160
2011-12-26 7200 7200 7070 7140 5991 7140
2011-12-27 7070 7130 7060 7090 5298 7090
2011-12-28 7050 7100 7030 7050 3414 7050
2011-12-29 6810 6820 6630 6650 25295 6650
2011-12-30 6750 6800 6720 6790 8756 6790


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。