個別株価データ

個別株価データ

名証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
2013-01-04 1361 1387 1301 1386 6420 1386
2013-01-07 1396 1400 1380 1380 540 1380
2013-01-08 1364 1381 1364 1370 320 1370
2013-01-09 1357 1365 1357 1365 760 1365
2013-01-10 1371 1381 1371 1375 610 1375
2013-01-11 1381 1405 1381 1393 2430 1393
2013-01-15 1418 1420 1399 1399 1780 1399
2013-01-16 1400 1400 1386 1387 1010 1387
2013-01-17 1390 1390 1375 1375 810 1375
2013-01-18 1423 1423 1403 1412 3540 1412
2013-01-21 1416 1416 1404 1410 1430 1410
2013-01-22 1416 1416 1387 1394 930 1394
2013-01-23 1386 1399 1381 1381 1230 1381
2013-01-24 1383 1402 1382 1389 850 1389
2013-01-25 1419 1425 1411 1419 2260 1419
2013-01-28 1429 1430 1413 1423 1680 1423
2013-01-29 1415 1420 1415 1416 340 1416
2013-01-30 1426 1440 1419 1440 121280 1440
2013-01-31 1434 1445 1431 1445 1600 1445
2013-02-01 1449 1457 1448 1450 3480 1450
2013-02-04 1475 1475 1451 1461 2170 1461
2013-02-05 1461 1461 1447 1454 1450 1454
2013-02-06 1467 1507 1467 1499 5070 1499
2013-02-07 1492 1510 1491 1510 2770 1510
2013-02-08 1500 1510 1490 1498 2030 1498
2013-02-12 1512 1524 1508 1508 2430 1508
2013-02-13 1505 1505 1491 1497 460 1497
2013-02-14 1505 1505 1500 1500 240 1500
2013-02-15 1496 1496 1451 1481 2900 1481
2013-02-18 1493 1505 1493 1498 2370 1498
2013-02-19 1500 1500 1489 1500 740 1500
2013-02-20 1505 1517 1505 1514 1890 1514
2013-02-21 1510 1518 1496 1500 5040 1500
2013-02-22 1491 1517 1491 1517 200 1517
2013-02-25 1520 1535 1519 1525 2980 1525
2013-02-26 1506 1520 1493 1507 2790 1507
2013-02-27 1514 1514 1490 1490 690 1490
2013-02-28 1505 1530 1505 1530 1310 1530
2013-03-01 1530 1539 1523 1534 4700 1534
2013-03-04 1538 1553 1538 1543 3490 1543
2013-03-05 1557 1559 1532 1552 4460 1552
2013-03-06 1560 1569 1555 1569 2400 1569
2013-03-07 1593 1593 1571 1571 2370 1571
2013-03-08 1581 1598 1581 1598 2560 1598
2013-03-11 1604 1622 1604 1612 850 1612
2013-03-12 1618 1618 1602 1602 2120 1602
2013-03-13 1592 1602 1592 1600 370 1600
2013-03-14 1602 1616 1595 1602 1290 1602
2013-03-15 1615 1630 1615 1623 510 1623
2013-03-18 1613 1613 1595 1595 710 1595
2013-03-19 1611 1621 1611 1619 2850 1619
2013-03-21 1630 1640 1628 1628 1540 1628
2013-03-22 1629 1629 1618 1618 680 1618
2013-03-25 1625 1632 1620 1632 190 1632
2013-03-26 1620 1622 1615 1622 460 1622
2013-03-27 1621 1623 1616 1617 500 1617
2013-03-28 1616 1616 1610 1610 1190 1610
2013-03-29 1623 1627 1609 1627 330 1627
2013-04-01 1627 1627 1572 1572 3770 1572
2013-04-02 1561 1561 1529 1535 810 1535
2013-04-03 1536 1588 1536 1588 240 1588
2013-04-04 1565 1619 1554 1619 1420 1619
2013-04-05 1622 1679 1622 1646 4950 1646
2013-04-08 1699 1723 1690 1723 2990 1723
2013-04-09 1710 1718 1695 1706 3710 1706
2013-04-10 1700 1735 1700 1735 2560 1735
2013-04-11 1750 1790 1748 1788 3260 1788
2013-04-12 1789 1799 1783 1788 530 1788
2013-04-15 1788 1788 1770 1771 1020 1771
2013-04-16 1735 1750 1735 1744 160 1744
2013-04-17 1754 1774 1752 1763 1210 1763
2013-04-18 1774 1774 1754 1759 1010 1759
2013-04-19 1766 1770 1745 1770 2500 1770
2013-04-22 1788 1798 1770 1775 2350 1775
2013-04-23 1777 1788 1775 1787 580 1787
2013-04-24 1797 1812 1789 1812 3390 1812
2013-04-25 1832 1836 1818 1832 3530 1832
2013-04-26 1838 1838 1817 1817 1110 1817
2013-04-30 1837 1837 1816 1816 2060 1816
2013-05-01 1822 1823 1801 1823 1720 1823
2013-05-02 1803 1818 1801 1801 260 1801
2013-05-07 1842 1875 1842 1875 3430 1875
2013-05-08 1884 1890 1875 1880 1580 1880
2013-05-09 1899 1899 1871 1875 540 1875
2013-05-10 1909 1935 1909 1935 3010 1935
2013-05-13 1964 1970 1949 1955 2280 1955
2013-05-14 1964 1970 1959 1959 2570 1959
2013-05-15 1999 2000 1991 1995 1660 1995
2013-05-16 2090 2090 1980 1997 4950 1997
2013-05-17 1997 2000 1994 2000 2380 2000
2013-05-20 2015 2025 2015 2021 1610 2021
2013-05-21 2039 2040 2032 2036 950 2036
2013-05-22 2061 2062 2043 2051 390 2051
2013-05-23 2060 2061 1915 1915 7210 1915
2013-05-24 1920 1960 1850 1930 3480 1930
2013-05-27 1900 1900 1853 1858 2620 1858
2013-05-28 1840 1885 1840 1885 2160 1885
2013-05-29 1910 1918 1900 1900 570 1900
2013-05-30 1846 1856 1815 1815 2520 1815
2013-05-31 1837 1846 1826 1830 190 1830
2013-06-03 1797 1797 1749 1767 940 1767
2013-06-04 1744 1787 1707 1785 2670 1785
2013-06-05 1780 1797 1744 1750 1400 1750
2013-06-06 1726 1740 1695 1696 2500 1696
2013-06-07 1660 1703 1640 1666 2930 1666
2013-06-10 1739 1770 1728 1770 1480 1770
2013-06-11 1771 1779 1756 1766 490 1766
2013-06-12 1726 1747 1703 1747 250 1747
2013-06-13 1707 1707 1650 1667 3600 1667
2013-06-14 1681 1700 1681 1693 470 1693
2013-06-17 1666 1731 1662 1731 80 1731
2013-06-18 1738 1738 1738 1738 10 1738
2013-06-19 1757 1768 1757 1768 1230 1768
2013-06-20 1767 1767 1747 1747 140 1747
2013-06-21 1708 1767 1702 1767 370 1767
2013-06-24 1775 1775 1750 1750 420 1750
2013-06-25 1755 1755 1724 1725 1850 1725
2013-06-26 1750 1763 1727 1740 170 1740
2013-06-27 1746 1773 1746 1773 730 1773
2013-06-28 1796 1839 1796 1839 2230 1839
2013-07-01 1842 1850 1828 1850 2450 1850
2013-07-02 1859 1880 1859 1880 6720 1880
2013-07-03 1899 1899 1879 1898 2280 1898
2013-07-04 1894 1894 1885 1890 270 1890
2013-07-05 1894 1900 1894 1900 2630 1900
2013-07-08 1929 1929 1896 1909 410 1909
2013-07-09 1909 1930 1909 1930 1290 1930
2013-07-10 1929 1936 1918 1921 1270 1921
2013-07-11 1903 1921 1903 1918 490 1918
2013-07-12 1921 1930 1915 1930 440 1930
2013-07-16 1934 1949 1934 1940 1280 1940
2013-07-17 1927 1943 1927 1942 1030 1942
2013-07-18 1945 1955 1945 1952 350 1952
2013-07-19 1960 1966 1954 1954 1830 1954
2013-07-22 1970 1970 1940 1947 930 1947
2013-07-23 1949 1968 1949 1957 450 1957
2013-07-24 1966 1966 1950 1954 250 1954
2013-07-25 1960 1960 1949 1950 130 1950
2013-07-26 1910 1910 1882 1882 1310 1882
2013-07-29 1850 1850 1820 1820 910 1820
2013-07-30 1813 1845 1812 1841 420 1841
2013-07-31 1839 1845 1820 1820 280 1820
2013-08-01 1820 1870 1820 1864 230 1864
2013-08-02 1894 1929 1889 1929 1170 1929
2013-08-05 1930 1930 1919 1919 640 1919
2013-08-06 1883 1915 1883 1915 410 1915
2013-08-07 1875 1885 1865 1865 1230 1865
2013-08-08 1853 1881 1833 1834 1300 1834
2013-08-09 1824 1824 1822 1822 120 1822
2013-08-12 1820 1832 1820 1822 190 1822
2013-08-13 1836 1853 1836 1853 440 1853
2013-08-14 1861 1878 1849 1878 410 1878
2013-08-15 1853 1870 1853 1856 1920 1856
2013-08-16 1839 1848 1835 1848 130 1848
2013-08-19 1853 1853 1847 1847 70 1847
2013-08-20 1833 1851 1810 1810 1040 1810
2013-08-21 1801 1801 1791 1791 190 1791
2013-08-22 1780 1781 1780 1781 310 1781
2013-08-23 1821 1821 1814 1814 1020 1814
2013-08-26 1830 1830 1800 1810 770 1810
2013-08-27 1815 1815 1815 1815 10 1815
2013-08-28 1775 1775 1756 1762 1050 1762
2013-08-29 1760 1770 1760 1761 380 1761
2013-08-30 1794 1794 1750 1760 1270 1760
2013-09-02 1752 1756 1752 1753 190 1753
2013-09-03 1777 1810 1777 1808 800 1808
2013-09-04 1808 1817 1789 1815 800 1815
2013-09-05 1845 1845 1817 1828 1220 1828
2013-09-06 1835 1835 1816 1820 80 1820
2013-09-09 1858 1860 1845 1845 530 1845
2013-09-10 1863 1866 1854 1866 810 1866
2013-09-11 1885 1885 1870 1885 2540 1885
2013-09-12 1882 1882 1849 1850 1430 1850
2013-09-13 1845 1862 1845 1857 800 1857
2013-09-17 1858 1882 1856 1856 330 1856
2013-09-18 1864 1882 1864 1868 3230 1868
2013-09-19 1889 1910 1885 1910 2160 1910
2013-09-20 1936 1936 1918 1920 1070 1920
2013-09-24 1920 1920 1906 1914 480 1914
2013-09-25 1912 1913 1911 1912 950 1912
2013-09-26 1911 1912 1872 1912 890 1912
2013-09-27 1943 1943 1935 1936 230 1936
2013-09-30 1921 1921 1895 1895 340 1895
2013-10-01 1914 1914 1901 1901 710 1901
2013-10-02 1913 1913 1889 1889 1100 1889
2013-10-03 1889 1889 1889 1889 20 1889
2013-10-04 1864 1878 1850 1878 120 1878
2013-10-07 1851 1851 1849 1849 350 1849
2013-10-08 1841 1841 1827 1839 1330 1839
2013-10-09 1843 1870 1843 1866 150 1866
2013-10-10 1875 1890 1875 1890 140 1890
2013-10-11 1918 1924 1918 1924 220 1924
2013-10-15 1931 1931 1924 1930 490 1930
2013-10-16 1922 1922 1922 1922 40 1922
2013-10-17 1935 1943 1935 1937 660 1937
2013-10-18 1947 1947 1933 1933 190 1933
2013-10-21 1940 1950 1940 1944 1030 1944
2013-10-22 1948 1949 1946 1946 330 1946
2013-10-23 1959 1965 1930 1936 2430 1936
2013-10-24 1921 1951 1907 1941 290 1941
2013-10-25 1942 1942 1900 1903 760 1903
2013-10-28 1919 1923 1918 1918 660 1918
2013-10-29 1918 1918 1911 1911 650 1911
2013-10-30 1926 1940 1926 1936 1120 1936
2013-10-31 1948 1948 1940 1940 410 1940
2013-11-01 1920 1921 1894 1902 480 1902
2013-11-05 1926 1926 1901 1901 240 1901
2013-11-06 1904 1904 1901 1901 40 1901
2013-11-07 1920 1920 1920 1920 20 1920
2013-11-08 1880 1885 1858 1885 280 1885
2013-11-11 1900 1900 1883 1883 390 1883
2013-11-12 1898 1910 1897 1910 1080 1910
2013-11-14 1915 1933 1915 1933 900 1933
2013-11-15 1956 1965 1955 1957 1420 1957
2013-11-18 1965 1977 1957 1957 430 1957
2013-11-19 1953 1956 1947 1950 330 1950
2013-11-20 1948 1948 1942 1945 30 1945
2013-11-21 1951 1952 1951 1952 110 1952
2013-11-22 1970 1972 1892 1972 4290 1972
2013-11-25 1970 1972 1963 1972 1160 1972
2013-11-26 1963 1972 1963 1972 1210 1972
2013-11-27 1972 1972 1967 1967 460 1967
2013-11-28 1980 1987 1975 1987 3440 1987
2013-11-29 1995 1995 1967 1975 1850 1975
2013-12-02 2000 2000 1989 1989 970 1989
2013-12-03 1998 1998 1984 1985 790 1985
2013-12-04 1965 1981 1952 1952 1040 1952
2013-12-05 1942 1950 1938 1938 910 1938
2013-12-06 1938 1938 1926 1936 260 1936
2013-12-09 1958 1976 1958 1968 470 1968
2013-12-10 1976 1976 1969 1971 220 1971
2013-12-11 1967 1974 1956 1956 6020 1956
2013-12-12 1964 1964 1933 1958 470 1958
2013-12-13 1937 1937 1926 1926 820 1926
2013-12-16 1930 1930 1915 1915 570 1915
2013-12-17 1930 1936 1930 1936 440 1936
2013-12-18 1940 1957 1940 1957 2120 1957
2013-12-19 1970 1982 1966 1973 3100 1973
2013-12-20 1963 1970 1963 1970 510 1970
2013-12-24 1975 1985 1975 1975 1060 1975
2013-12-25 1982 1982 1963 1968 460 1968
2013-12-26 1973 2010 1973 2002 2120 2002
2013-12-27 2010 2023 2009 2022 570 2022
2013-12-30 2032 2063 2032 2057 1750 2057


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。