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 9540 9540 9490 9500 1975 9500
2012-01-05 9510 9530 9510 9520 961 9520
2012-01-06 9560 9580 9520 9530 1610 9530
2012-01-10 9530 9560 9530 9560 2682 9560
2012-01-11 9570 9590 9540 9550 922 9550
2012-01-12 9540 9580 9530 9560 2708 9560
2012-01-13 9570 9580 9550 9580 3745 9580
2012-01-16 9540 9550 9530 9540 859 9540
2012-01-17 9560 9600 9560 9600 4113 9600
2012-01-18 9570 9630 9560 9570 1915 9570
2012-01-19 9630 9650 9620 9650 3531 9650
2012-01-20 9720 9780 9710 9760 6019 9760
2012-01-23 9780 9790 9750 9770 2840 9770
2012-01-24 9750 9800 9740 9750 1259 9750
2012-01-25 9840 9910 9840 9910 3877 9910
2012-01-26 9900 9930 9860 9860 1984 9860
2012-01-27 9850 9860 9770 9770 1303 9770
2012-01-30 9710 9710 9660 9700 1670 9700
2012-01-31 9700 9700 9650 9680 4843 9680
2012-02-01 9650 9660 9610 9640 2445 9640
2012-02-02 9720 9720 9680 9710 498 9710
2012-02-03 9710 9710 9680 9710 868 9710
2012-02-06 9850 9870 9820 9830 2102 9830
2012-02-07 9860 9860 9830 9840 909 9840
2012-02-08 9900 9950 9880 9940 1819 9940
2012-02-09 9950 9960 9910 9960 784 9960
2012-02-10 10020 10030 9970 9990 2072 9990
2012-02-13 9990 10030 9990 10000 556 10000
2012-02-14 9990 10040 9970 10010 1186 10010
2012-02-15 10100 10190 10080 10190 2195 10190
2012-02-16 10080 10080 10000 10020 2367 10020
2012-02-17 10170 10240 10170 10220 5477 10220
2012-02-20 10410 10430 10360 10390 3866 10390
2012-02-21 10370 10430 10370 10410 1079 10410
2012-02-22 10400 10430 10380 10420 1374 10420
2012-02-23 10410 10420 10400 10420 804 10420
2012-02-24 10430 10490 10410 10480 5152 10480
2012-02-27 10590 10600 10540 10540 2011 10540
2012-02-28 10460 10520 10420 10520 2313 10520
2012-02-29 10520 10570 10490 10500 1145 10500
2012-03-01 10530 10560 10490 10500 992 10500
2012-03-02 10580 10610 10570 10610 1452 10610
2012-03-05 10650 10660 10570 10570 577 10570
2012-03-06 10600 10640 10540 10590 716 10590
2012-03-07 10360 10420 10330 10400 1850 10400
2012-03-08 10500 10510 10460 10500 793 10500
2012-03-09 10610 10620 10520 10590 13644 10590
2012-03-12 10700 10700 10610 10610 632 10610
2012-03-13 10680 10730 10680 10700 415 10700
2012-03-14 10990 11020 10960 11000 1917 11000
2012-03-15 11120 11180 11070 11140 1302 11140
2012-03-16 11120 11120 11060 11120 1323 11120
2012-03-19 11110 11130 11100 11130 653 11130
2012-03-21 11070 11100 11050 11080 543 11080
2012-03-22 11020 11030 10940 10980 1121 10980
2012-03-23 10820 10880 10810 10860 1057 10860
2012-03-26 10900 10900 10860 10890 279 10890
2012-03-27 11030 11070 11010 11060 915 11060
2012-03-28 11030 11030 10970 10970 473 10970
2012-03-29 10940 10960 10860 10860 434 10860
2012-03-30 10890 10890 10810 10870 1375 10870
2012-04-02 11040 11080 11030 11030 802 11030
2012-04-03 10840 10910 10840 10910 1020 10910
2012-04-04 10940 10960 10890 10890 1656 10890
2012-04-05 10810 10850 10780 10850 2532 10850
2012-04-06 10810 10810 10760 10800 1588 10800
2012-04-09 10560 10620 10540 10570 777 10570
2012-04-10 10580 10640 10560 10560 521 10560
2012-04-11 10370 10420 10330 10420 3115 10420
2012-04-12 10450 10460 10410 10460 1378 10460
2012-04-13 10600 10620 10560 10570 1907 10570
2012-04-16 10440 10490 10380 10400 2467 10400
2012-04-17 10480 10480 10420 10420 577 10420
2012-04-18 10660 10750 10660 10750 1573 10750
2012-04-19 10680 10700 10670 10700 1121 10700
2012-04-20 10700 10700 10670 10680 263 10680
2012-04-23 10690 10710 10660 10670 910 10670
2012-04-24 10600 10610 10550 10550 1055 10550
2012-04-25 10730 10730 10680 10680 241 10680
2012-04-26 10770 10770 10700 10740 775 10740
2012-04-27 10800 10830 10720 10740 1271 10740
2012-05-01 10700 10700 10630 10660 535 10660
2012-05-02 10710 10790 10700 10790 1765 10790
2012-05-07 10400 10420 10350 10380 2371 10380
2012-05-08 10480 10530 10470 10480 1014 10480
2012-05-09 10430 10430 10350 10390 1051 10390
2012-05-10 10290 10370 10280 10360 1822 10360
2012-05-11 10340 10360 10300 10300 341 10300
2012-05-14 10330 10390 10330 10380 286 10380
2012-05-15 10250 10300 10250 10300 805 10300
2012-05-16 10300 10300 10210 10210 959 10210
2012-05-17 10250 10300 10250 10290 941 10290
2012-05-18 10050 10050 9920 9940 2770 9940
2012-05-21 9900 9970 9900 9960 2056 9960
2012-05-22 10090 10090 10020 10060 693 10060
2012-05-23 10100 10130 10010 10020 316 10020
2012-05-24 10000 10060 10000 10060 538 10060
2012-05-25 10090 10130 10090 10100 1165 10100
2012-05-28 10110 10110 10060 10100 487 10100
2012-05-29 10070 10130 10070 10120 3060 10120
2012-05-30 10150 10150 10110 10120 494 10120
2012-05-31 9940 9940 9890 9940 1668 9940
2012-06-01 9870 9870 9790 9810 1291 9810
2012-06-04 9530 9580 9510 9550 4402 9550
2012-06-05 9590 9670 9590 9670 1630 9670
2012-06-06 9730 9790 9700 9760 1022 9760
2012-06-07 10030 10060 10000 10020 1640 10020
2012-06-08 10080 10090 9970 9980 830 9980
2012-06-11 10260 10320 10240 10320 2612 10320
2012-06-12 10000 10050 9970 10030 1939 10030
2012-06-13 10140 10150 10120 10140 263 10140
2012-06-14 10100 10120 10070 10120 950 10120
2012-06-15 10200 10230 10140 10140 3135 10140
2012-06-18 10280 10320 10260 10260 1916 10260
2012-06-19 10210 10210 10180 10180 756 10180
2012-06-20 10240 10240 10200 10210 203 10210
2012-06-21 10270 10300 10270 10300 954 10300
2012-06-22 10170 10260 10170 10230 852 10230
2012-06-25 10240 10260 10190 10190 458 10190
2012-06-26 10090 10110 10040 10100 809 10100
2012-06-27 10090 10100 10020 10090 308 10090
2012-06-28 10140 10160 10130 10130 240 10130
2012-06-29 10090 10240 10070 10230 403 10230
2012-07-02 10370 10400 10300 10300 979 10300
2012-07-03 10320 10370 10320 10350 403 10350
2012-07-04 10410 10450 10400 10400 1476 10400
2012-07-05 10410 10440 10400 10420 307 10420
2012-07-06 10440 10440 10380 10380 177 10380
2012-07-09 10280 10300 10260 10290 455 10290
2012-07-10 10250 10260 10210 10210 133 10210
2012-07-11 10170 10170 10110 10160 2487 10160
2012-07-12 10160 10160 10080 10100 235 10100
2012-07-13 10150 10170 10100 10110 665 10110
2012-07-17 10110 10210 10110 10210 652 10210
2012-07-18 10210 10240 10170 10170 148 10170
2012-07-19 10280 10300 10260 10270 2566 10270
2012-07-20 10260 10260 10220 10220 172 10220
2012-07-23 10150 10150 10040 10040 301 10040
2012-07-24 10000 10060 10000 10050 381 10050
2012-07-25 9970 10000 9930 9950 1375 9950
2012-07-26 10080 10080 10020 10050 1122 10050
2012-07-27 10200 10270 10190 10270 853 10270
2012-07-30 10400 10410 10370 10370 915 10370
2012-07-31 10330 10400 10320 10380 597 10380
2012-08-01 10280 10320 10260 10320 266 10320
2012-08-02 10310 10370 10310 10330 558 10330
2012-08-03 10220 10240 10190 10240 182 10240
2012-08-06 10480 10480 10410 10440 734 10440
2012-08-07 10420 10440 10400 10430 524 10430
2012-08-08 9870 9900 9800 9800 10478 9800
2012-08-09 9840 9920 9840 9900 1224 9900
2012-08-10 9910 9910 9820 9860 1256 9860
2012-08-13 9860 9860 9820 9850 465 9850
2012-08-14 9840 9880 9830 9880 252 9880
2012-08-15 9900 9900 9860 9880 330 9880
2012-08-16 9940 9990 9940 9990 505 9990
2012-08-17 10000 10030 10000 10020 568 10020
2012-08-20 10090 10100 10050 10050 423 10050
2012-08-21 10050 10050 10010 10050 841 10050
2012-08-22 10010 10010 9950 9960 668 9960
2012-08-23 9900 9930 9890 9920 495 9920
2012-08-24 9830 9830 9790 9820 356 9820
2012-08-27 9920 9940 9880 9880 393 9880
2012-08-28 9890 9890 9830 9830 292 9830
2012-08-29 9820 9860 9820 9860 147 9860
2012-08-30 9870 9870 9800 9840 107 9840
2012-08-31 9780 9800 9760 9780 266 9780
2012-09-03 9780 9810 9760 9770 513 9770
2012-09-04 9830 9880 9830 9860 257 9860
2012-09-05 9850 9850 9800 9810 255 9810
2012-09-06 9850 9870 9820 9860 168 9860
2012-09-07 10090 10090 10050 10080 2960 10080
2012-09-10 10010 10010 9970 9990 357 9990
2012-09-11 9970 9970 9920 9930 335 9930
2012-09-12 9960 9990 9950 9980 432 9980
2012-09-13 9980 10000 9980 9980 1540 9980
2012-09-14 10130 10140 10090 10120 2470 10120
2012-09-18 10260 10270 10200 10240 927 10240
2012-09-19 10290 10400 10240 10400 611 10400
2012-09-20 10240 10240 10140 10170 1203 10170
2012-09-21 10210 10260 10210 10250 278 10250
2012-09-24 10230 10230 10160 10190 892 10190
2012-09-25 10140 10190 10140 10160 504 10160
2012-09-26 10100 10110 10060 10090 461 10090
2012-09-27 10070 10110 10050 10110 302 10110
2012-09-28 10100 10100 10060 10060 114 10060
2012-10-01 10040 10070 10030 10030 281 10030
2012-10-02 10120 10160 10120 10130 221 10130
2012-10-03 10160 10160 10110 10130 200 10130
2012-10-04 10190 10270 10190 10240 945 10240
2012-10-05 10270 10280 10210 10250 1507 10250
2012-10-09 10250 10270 10230 10270 144 10270
2012-10-10 10140 10160 10100 10130 530 10130
2012-10-11 9970 10040 9970 10020 756 10020
2012-10-12 10050 10100 10050 10100 262 10100
2012-10-15 10070 10080 10030 10070 2121 10070
2012-10-16 10170 10220 10160 10220 626 10220
2012-10-17 10270 10280 10200 10200 2300 10200
2012-10-18 10210 10310 10210 10300 2546 10300
2012-10-19 10350 10350 10320 10320 643 10320
2012-10-22 10170 10250 10140 10250 880 10250
2012-10-23 10300 10300 10260 10260 854 10260
2012-10-24 10100 10130 10070 10100 1974 10100
2012-10-25 10070 10130 10030 10130 1627 10130
2012-10-26 10120 10130 10020 10020 452 10020
2012-10-29 10010 10070 10010 10030 2928 10030
2012-10-30 10030 10030 9950 9960 770 9960
2012-10-31 10040 10090 10020 10050 1972 10050
2012-11-01 10050 10100 10030 10070 230 10070
2012-11-02 10210 10230 10200 10220 3418 10220
2012-11-05 10130 10150 10110 10140 556 10140
2012-11-06 10120 10140 10110 10120 854 10120
2012-11-07 10200 10200 10120 10180 583 10180
2012-11-08 9970 9990 9940 9960 4260 9960
2012-11-09 9850 9880 9830 9870 3516 9870
2012-11-12 9810 9850 9800 9850 1134 9850
2012-11-13 9840 9850 9710 9770 2610 9770
2012-11-14 9780 9810 9780 9810 393 9810
2012-11-15 9770 9880 9770 9880 1457 9880
2012-11-16 9890 9910 9870 9900 1301 9900
2012-11-19 9980 10050 9980 10010 4387 10010
2012-11-20 10120 10130 10060 10060 3408 10060
2012-11-21 10090 10140 10090 10120 1610 10120
2012-11-22 10200 10240 10200 10210 2444 10210
2012-11-26 10330 10360 10300 10300 4018 10300
2012-11-27 10260 10300 10240 10270 1117 10270
2012-11-28 10230 10240 10160 10200 1348 10200
2012-11-29 10250 10310 10250 10310 870 10310
2012-11-30 10280 10330 10260 10320 1161 10320
2012-12-03 10310 10330 10280 10300 5824 10300
2012-12-04 10260 10260 10200 10260 2036 10260
2012-12-05 10220 10320 10170 10310 1107 10310
2012-12-06 10320 10340 10310 10340 880 10340
2012-12-07 10340 10370 10330 10360 1261 10360
2012-12-10 10400 10450 10370 10400 1548 10400
2012-12-11 10420 10430 10390 10420 332 10420
2012-12-12 10500 10570 10500 10520 1868 10520
2012-12-13 10600 10680 10570 10670 2893 10670
2012-12-14 10620 10680 10550 10600 2854 10600
2012-12-17 10640 10680 10620 10670 749 10670
2012-12-18 10700 10770 10700 10760 938 10760
2012-12-19 10860 10860 10820 10850 1943 10850
2012-12-20 10710 10780 10660 10660 1777 10660
2012-12-21 10810 10810 10560 10600 2209 10600
2012-12-25 10640 10710 10610 10710 1151 10710
2012-12-26 10710 10850 10700 10850 16945 10850
2012-12-27 10860 10860 10800 10840 3435 10840
2012-12-28 10870 10890 10830 10850 3315 10850


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。