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 9590 9650 9580 9650 1045 9650
2011-01-05 9650 9650 9600 9600 242 9600
2011-01-06 9790 9840 9780 9780 523 9780
2011-01-07 9810 9820 9780 9810 284 9810
2011-01-11 9710 9760 9690 9750 886 9750
2011-01-12 9810 9810 9750 9750 397 9750
2011-01-13 9850 9850 9790 9800 1542 9800
2011-01-14 9760 9790 9730 9730 752 9730
2011-01-17 9840 9840 9790 9830 670 9830
2011-01-18 9760 9780 9740 9740 543 9740
2011-01-19 9840 9840 9800 9830 940 9830
2011-01-20 9800 9820 9760 9780 671 9780
2011-01-21 9840 9850 9830 9840 605 9840
2011-01-24 9860 9910 9840 9910 787 9910
2011-01-25 9920 9970 9920 9950 655 9950
2011-01-26 9930 9930 9890 9890 918 9890
2011-01-27 9890 9920 9890 9900 215 9900
2011-01-28 9970 9980 9940 9940 875 9940
2011-01-31 9750 9910 9720 9910 4176 9910
2011-02-01 9800 9850 9790 9800 803 9800
2011-02-02 9840 9880 9830 9840 792 9840
2011-02-03 9850 9880 9850 9870 346 9870
2011-02-04 9900 9920 9880 9890 336 9890
2011-02-07 9990 10020 9980 10000 1337 10000
2011-02-08 10100 10100 10040 10050 710 10050
2011-02-09 10130 10150 10110 10110 553 10110
2011-02-10 10170 10180 10140 10160 964 10160
2011-02-14 10340 10340 10280 10310 1138 10310
2011-02-15 10300 10310 10250 10290 669 10290
2011-02-16 10300 10360 10300 10350 473 10350
2011-02-17 10360 10360 10330 10330 1180 10330
2011-02-18 10340 10370 10300 10330 2436 10330
2011-02-21 10360 10390 10360 10380 204 10380
2011-02-22 10320 10340 10260 10320 962 10320
2011-02-23 10210 10350 10160 10200 2145 10200
2011-02-24 10100 10100 10040 10050 1390 10050
2011-02-25 9980 10020 9970 10020 2338 10020
2011-02-28 9970 9990 9960 9980 4602 9980
2011-03-01 10080 10150 10080 10150 2057 10150
2011-03-02 9960 10080 9930 9950 1842 9950
2011-03-03 9960 10020 9960 10020 690 10020
2011-03-04 10170 10220 10160 10210 1771 10210
2011-03-07 10120 10140 10080 10080 1663 10080
2011-03-08 10080 10090 10070 10080 526 10080
2011-03-09 10220 10240 10210 10230 1089 10230
2011-03-10 10200 10200 10150 10170 675 10170
2011-03-11 10060 10090 10060 10060 1057 10060
2011-03-14 9890 10020 9850 9970 2834 9970
2011-03-15 9890 9920 9630 9750 1320 9750
2011-03-16 9710 9870 9660 9780 2970 9780
2011-03-17 9330 9490 9260 9390 4068 9390
2011-03-18 9490 9840 9450 9790 3475 9790
2011-03-22 10180 10180 9830 9860 1627 9860
2011-03-23 9860 9860 9800 9800 815 9800
2011-03-24 9890 9920 9880 9900 444 9900
2011-03-25 10000 10040 10000 10040 713 10040
2011-03-28 10100 10150 10100 10150 1651 10150
2011-03-29 10060 10120 10060 10120 643 10120
2011-03-30 10250 10370 10250 10370 1322 10370
2011-03-31 10410 10420 10330 10370 1829 10370
2011-04-01 10400 10490 10400 10450 5197 10450
2011-04-04 10550 10560 10530 10550 1416 10550
2011-04-05 10570 10590 10570 10570 1971 10570
2011-04-06 10690 10750 10660 10730 1010 10730
2011-04-07 10770 10770 10700 10740 2704 10740
2011-04-08 10690 10740 10670 10740 887 10740
2011-04-11 10730 10730 10630 10670 1746 10670
2011-04-12 10570 10600 10410 10490 1601 10490
2011-04-13 10410 10520 10410 10500 1770 10500
2011-04-14 10410 10410 10340 10390 1124 10390
2011-04-15 10420 10420 10350 10360 1707 10360
2011-04-18 10410 10420 10360 10370 634 10370
2011-04-19 10200 10200 10140 10200 2453 10200
2011-04-20 10340 10380 10290 10370 1247 10370
2011-04-21 10470 10470 10390 10410 2313 10410
2011-04-22 10340 10420 10140 10310 913 10310
2011-04-25 10380 10440 10380 10420 1116 10420
2011-04-26 10360 10360 10310 10340 489 10340
2011-04-27 10390 10430 10390 10410 520 10410
2011-04-28 10570 10600 10530 10530 895 10530
2011-05-02 10550 10680 10540 10680 1269 10680
2011-05-06 10260 10320 10250 10310 2639 10310
2011-05-09 10360 10390 10320 10360 1082 10360
2011-05-10 10310 10320 10280 10320 1060 10320
2011-05-11 10450 10470 10440 10470 743 10470
2011-05-12 10370 10390 10360 10370 514 10370
2011-05-13 10400 10430 10350 10410 472 10410
2011-05-16 10250 10310 10250 10310 1307 10310
2011-05-17 10290 10370 10270 10360 566 10360
2011-05-18 10350 10350 10290 10330 278 10330
2011-05-19 10420 10440 10390 10390 1981 10390
2011-05-20 10450 10470 10440 10470 2570 10470
2011-05-23 10360 10390 10330 10370 1077 10370
2011-05-24 10300 10330 10290 10310 1500 10310
2011-05-25 10270 10290 10200 10200 947 10200
2011-05-26 10310 10320 10280 10300 290 10300
2011-05-27 10270 10280 10230 10260 2214 10260
2011-05-30 10230 10250 10220 10220 152 10220
2011-05-31 10250 10390 10250 10390 2586 10390
2011-06-01 10440 10440 10380 10410 2066 10410
2011-06-02 10130 10170 10110 10150 1173 10150
2011-06-03 10090 10090 10020 10060 838 10060
2011-06-06 9930 9950 9890 9930 1940 9930
2011-06-07 9870 9930 9850 9930 781 9930
2011-06-08 9880 9880 9810 9850 814 9850
2011-06-09 9800 9870 9800 9850 864 9850
2011-06-10 9890 9900 9850 9860 838 9860
2011-06-13 9780 9810 9780 9800 665 9800
2011-06-14 9790 9850 9750 9850 770 9850
2011-06-15 9910 9910 9840 9870 388 9870
2011-06-16 9790 9830 9780 9780 703 9780
2011-06-17 9860 9860 9800 9820 260 9820
2011-06-20 9790 9800 9750 9750 384 9750
2011-06-21 9880 9900 9850 9880 1496 9880
2011-06-22 9940 9960 9930 9940 2069 9940
2011-06-23 9890 9900 9860 9870 566 9870
2011-06-24 9910 9940 9890 9930 475 9930
2011-06-27 9900 9900 9700 9790 1223 9790
2011-06-28 9910 9940 9900 9900 1107 9900
2011-06-29 10050 10090 10040 10050 1488 10050
2011-06-30 10070 10080 10050 10070 587 10070
2011-07-01 10180 10190 10170 10180 3456 10180
2011-07-04 10340 10370 10300 10310 1909 10310
2011-07-05 10360 10400 10360 10370 1141 10370
2011-07-06 10370 10400 10350 10400 893 10400
2011-07-07 10420 10450 10410 10450 827 10450
2011-07-08 10530 10560 10530 10540 1001 10540
2011-07-11 10410 10410 10370 10410 1086 10410
2011-07-12 10270 10280 10180 10210 1514 10210
2011-07-13 10120 10140 10100 10140 1463 10140
2011-07-14 10020 10090 9970 10050 2324 10050
2011-07-15 10020 10070 10020 10070 607 10070
2011-07-19 10030 10040 10000 10010 367 10010
2011-07-20 10180 10180 10140 10170 452 10170
2011-07-21 10110 10150 10100 10130 608 10130
2011-07-22 10210 10260 10210 10260 726 10260
2011-07-25 10080 10080 10030 10060 948 10060
2011-07-26 10080 10080 10010 10070 652 10070
2011-07-27 9960 9960 9930 9940 2851 9940
2011-07-28 9800 9810 9780 9790 2127 9790
2011-07-29 9740 9750 9630 9660 3842 9660
2011-08-01 9780 9950 9760 9810 2040 9810
2011-08-02 9610 9660 9520 9660 4521 9660
2011-08-03 9380 9400 9340 9350 5812 9350
2011-08-04 9390 9650 9340 9620 3524 9620
2011-08-05 9190 9230 9130 9140 5835 9140
2011-08-08 8690 8740 8550 8590 11637 8590
2011-08-09 8210 8210 7970 8180 21478 8180
2011-08-10 8570 8570 8460 8470 12550 8470
2011-08-11 8160 8430 8160 8240 8374 8240
2011-08-12 8450 8470 8370 8420 18230 8420
2011-08-15 8630 8680 8630 8670 6477 8670
2011-08-16 8700 8730 8650 8650 3665 8650
2011-08-17 8650 8720 8650 8690 1106 8690
2011-08-18 8670 8670 8600 8620 1057 8620
2011-08-19 8330 8390 8300 8330 6490 8330
2011-08-22 8270 8290 8200 8230 7508 8230
2011-08-23 8280 8370 8270 8340 1885 8340
2011-08-24 8490 8490 8410 8420 3549 8420
2011-08-25 8630 8640 8590 8610 3202 8610
2011-08-26 8580 8630 8580 8600 1192 8600
2011-08-29 8610 8690 8610 8680 1981 8680
2011-08-30 8800 8820 8790 8810 2293 8810
2011-08-31 8760 8800 8750 8760 1889 8760
2011-09-01 8830 8970 8830 8910 3002 8910
2011-09-02 8760 8810 8720 8760 1792 8760
2011-09-05 8570 8580 8500 8520 3650 8520
2011-09-06 8400 8410 8360 8370 3838 8370
2011-09-07 8600 8630 8580 8630 3280 8630
2011-09-08 8800 8800 8740 8760 2049 8760
2011-09-09 8700 8780 8700 8710 1124 8710
2011-09-12 8460 8470 8360 8400 5108 8400
2011-09-13 8490 8530 8480 8480 2748 8480
2011-09-14 8470 8500 8370 8370 1432 8370
2011-09-15 8580 8610 8550 8570 1858 8570
2011-09-16 8790 8790 8730 8770 6939 8770
2011-09-20 8650 8660 8620 8640 2020 8640
2011-09-21 8640 8670 8620 8650 917 8650
2011-09-22 8480 8500 8400 8430 1669 8430
2011-09-26 8320 8320 8110 8130 7384 8130
2011-09-27 8380 8430 8370 8430 3980 8430
2011-09-28 8520 8530 8470 8490 4832 8490
2011-09-29 8380 8480 8360 8470 2207 8470
2011-09-30 8530 8530 8460 8470 1959 8470
2011-10-03 8370 8400 8300 8320 2486 8320
2011-10-04 8120 8160 8090 8160 6720 8160
2011-10-05 8250 8250 8170 8200 2682 8200
2011-10-06 8300 8350 8300 8340 4359 8340
2011-10-07 8500 8500 8460 8460 4467 8460
2011-10-11 8720 8750 8700 8730 6926 8730
2011-10-12 8700 8720 8650 8700 2098 8700
2011-10-13 8810 8840 8800 8800 2419 8800
2011-10-14 8790 8800 8750 8800 1762 8800
2011-10-17 8950 9010 8950 8950 5723 8950
2011-10-18 8680 8720 8680 8690 7144 8690
2011-10-19 8860 8860 8810 8830 4076 8830
2011-10-20 8820 8840 8770 8780 1070 8780
2011-10-21 8840 8860 8820 8840 556 8840
2011-10-24 8980 9030 8970 9030 7446 9030
2011-10-25 9070 9070 8980 8980 3269 8980
2011-10-26 8890 8960 8890 8940 2016 8940
2011-10-27 9060 9150 9040 9110 5911 9110
2011-10-28 9310 9320 9230 9250 8480 9250
2011-10-31 9210 9640 9200 9610 10278 9610
2011-11-01 9370 9420 9290 9310 5873 9310
2011-11-02 9170 9240 9150 9240 2769 9240
2011-11-04 9400 9400 9350 9380 2312 9380
2011-11-07 9370 9410 9340 9370 1281 9370
2011-11-08 9410 9430 9370 9370 1329 9370
2011-11-09 9430 9450 9390 9410 1384 9410
2011-11-10 9120 9190 9120 9140 3552 9140
2011-11-11 9220 9300 9210 9280 3169 9280
2011-11-14 9460 9460 9410 9420 3122 9420
2011-11-15 9350 9350 9310 9350 1255 9350
2011-11-16 9310 9330 9210 9210 2887 9210
2011-11-17 9180 9230 9130 9220 2140 9220
2011-11-18 9070 9080 9020 9040 3869 9040
2011-11-21 9020 9020 8990 9010 2195 9010
2011-11-22 8890 8950 8880 8930 3933 8930
2011-11-24 8740 8840 8710 8720 17689 8720
2011-11-25 8690 8700 8660 8700 1499 8700
2011-11-28 8810 8880 8800 8850 2313 8850
2011-11-29 9000 9060 8960 9060 2310 9060
2011-11-30 9000 9030 8970 8970 396 8970
2011-12-01 9300 9370 9290 9350 6205 9350
2011-12-02 9320 9360 9320 9350 1470 9350
2011-12-05 9410 9440 9400 9430 838 9430
2011-12-06 9400 9400 9320 9320 795 9320
2011-12-07 9410 9460 9410 9460 6993 9460
2011-12-08 9480 9480 9450 9450 2047 9450
2011-12-09 9360 9390 9320 9340 1939 9340
2011-12-12 9450 9470 9430 9470 1692 9470
2011-12-13 9360 9400 9360 9370 539 9370
2011-12-14 9310 9370 9310 9320 1286 9320
2011-12-15 9270 9270 9210 9220 2650 9220
2011-12-16 9300 9320 9240 9280 1670 9280
2011-12-19 9260 9260 9210 9210 1539 9210
2011-12-20 9210 9250 9210 9250 821 9250
2011-12-21 9420 9450 9420 9420 5484 9420
2011-12-22 9460 9470 9420 9440 1624 9440
2011-12-26 9560 9610 9560 9600 9504 9600
2011-12-27 9590 9600 9550 9580 918 9580
2011-12-28 9550 9580 9550 9550 575 9550
2011-12-29 9510 9510 9450 9490 897 9490
2011-12-30 9540 9550 9510 9510 783 9510


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。