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
2012-02-23 1001 1003 1000 1002 1960 1002
2012-02-24 1002 1003 1002 1002 270 1002
2012-02-27 1003 1005 1003 1004 370 1004
2012-02-28 1002 1003 1001 1003 500 1003
2012-02-29 1007 1009 1004 1004 190 1004
2012-03-02 1005 1005 1004 1004 20 1004
2012-03-05 1003 1005 1003 1003 400 1003
2012-03-06 1002 1002 1000 1001 2140 1001
2012-03-07 997 999 997 999 150 999
2012-03-08 1001 1004 1001 1003 120 1003
2012-03-09 1008 1008 1008 1008 10 1008
2012-03-12 1010 1010 1008 1008 1200 1008
2012-03-13 1009 1010 1009 1010 200 1010
2012-03-14 1012 1012 1012 1012 50 1012
2012-03-15 1014 1014 1014 1014 30 1014
2012-03-16 1014 1014 1014 1014 1010 1014
2012-03-19 1017 1017 1017 1017 150 1017
2012-03-21 1015 1015 1015 1015 50 1015
2012-03-22 1013 1013 1013 1013 110 1013
2012-03-23 1010 1011 1010 1010 170 1010
2012-03-26 1011 1011 1011 1011 200 1011
2012-03-27 1013 1016 1013 1016 20 1016
2012-03-29 1015 1015 1015 1015 120 1015
2012-03-30 1016 1016 1015 1015 120 1015
2012-04-02 1015 1015 1015 1015 1000 1015
2012-04-03 1015 1015 1013 1013 4630 1013
2012-04-04 1011 1013 1007 1007 2880 1007
2012-04-05 1004 1004 1004 1004 10 1004
2012-04-09 999 999 999 999 300 999
2012-04-10 1001 1001 997 997 50 997
2012-04-11 993 994 992 994 440 994
2012-04-12 995 996 994 996 1140 996
2012-04-13 1000 1000 1000 1000 10 1000
2012-04-16 994 995 994 994 400 994
2012-04-17 995 995 995 995 40 995
2012-04-19 999 999 998 998 60 998
2012-04-23 998 998 998 998 200 998
2012-04-24 994 994 994 994 20 994
2012-04-25 997 998 997 998 20 998
2012-04-27 996 996 993 994 230 994
2012-05-01 993 993 987 987 580 987
2012-05-02 989 989 989 989 10 989
2012-05-07 979 979 979 979 50 979
2012-05-09 978 978 977 977 210 977
2012-05-10 978 978 978 978 10 978
2012-05-11 975 975 975 975 20 975
2012-05-14 973 973 973 973 20 973
2012-05-15 971 971 967 969 130 969
2012-05-16 967 967 965 965 30 965
2012-05-17 964 964 964 964 10 964
2012-05-18 959 959 959 959 70 959
2012-05-21 959 959 959 959 60 959
2012-05-22 961 963 961 963 20 963
2012-05-23 962 962 959 959 30 959
2012-05-24 957 957 957 957 20 957
2012-05-28 959 959 957 957 30 957
2012-05-29 955 958 955 958 20 958
2012-05-30 957 957 957 957 10 957
2012-05-31 955 955 955 955 10 955
2012-06-01 954 954 953 953 340 953
2012-06-04 946 946 945 945 150 945
2012-06-05 948 948 948 948 220 948
2012-06-06 953 953 953 953 10 953
2012-06-11 962 962 961 961 230 961
2012-06-12 957 957 957 957 10 957
2012-06-15 960 960 960 960 10 960
2012-06-18 964 965 964 965 300 965
2012-06-19 964 964 964 964 40 964
2012-06-20 967 967 967 967 30 967
2012-06-21 970 970 970 970 10 970
2012-06-26 964 964 964 964 10 964
2012-07-02 976 976 976 976 10 976
2012-07-04 981 981 981 981 20 981
2012-07-05 980 980 980 980 50 980
2012-07-10 974 974 974 974 10 974
2012-07-11 970 970 970 970 10 970
2012-07-13 967 967 967 967 20 967
2012-07-17 965 967 965 967 40 967
2012-07-18 966 966 966 966 20 966
2012-07-20 962 962 962 962 10 962
2012-07-23 958 959 958 958 80 958
2012-07-24 954 954 954 954 30 954
2012-07-25 949 949 949 949 10 949
2012-07-26 950 950 950 950 10 950
2012-07-27 956 956 956 956 10 956
2012-08-02 960 961 960 961 20 961
2012-08-03 956 956 956 956 10 956
2012-08-06 962 962 961 961 530 961
2012-08-08 967 967 967 967 20 967
2012-08-10 967 967 967 967 50 967
2012-08-13 966 966 966 966 70 966
2012-08-14 967 967 967 967 60 967
2012-08-15 966 966 964 964 50 964
2012-08-16 968 970 968 970 100 970
2012-08-17 972 972 972 972 30 972
2012-08-24 970 970 970 970 10 970
2012-08-27 970 970 970 970 30 970
2012-08-28 970 970 964 964 2060 964
2012-08-29 967 967 967 967 10 967
2012-08-30 967 967 964 964 100 964
2012-08-31 962 962 960 960 130 960
2012-09-03 959 961 958 961 50 961
2012-09-04 958 958 957 957 30 957
2012-09-05 958 958 955 955 20 955
2012-09-06 955 955 953 954 130 954
2012-09-07 959 959 959 959 300 959
2012-09-11 958 958 958 958 20 958
2012-09-13 964 964 964 964 10 964
2012-09-14 969 969 969 969 10 969
2012-09-18 969 969 969 969 100 969
2012-09-19 969 969 969 969 10 969
2012-09-20 968 968 968 968 10 968
2012-09-24 968 968 967 967 1010 967
2012-09-26 968 968 968 968 1000 968
2012-09-27 967 967 967 967 10 967
2012-10-02 961 961 961 961 1000 961
2012-10-03 960 960 960 960 50 960
2012-10-04 961 961 961 961 20 961
2012-10-05 962 963 962 963 160 963
2012-10-09 962 962 962 962 100 962
2012-10-17 964 964 964 964 100 964
2012-10-23 963 963 963 963 20 963
2012-10-30 960 965 960 965 150 965
2012-11-02 970 970 970 970 20 970
2012-11-13 957 957 957 957 10 957
2012-11-15 962 962 962 962 200 962
2012-11-16 966 966 966 966 10 966
2012-11-19 974 974 974 974 10 974
2012-11-22 978 978 978 978 30 978
2012-11-28 981 981 981 981 10 981
2012-12-03 985 985 985 985 100 985
2012-12-07 985 985 985 985 100 985
2012-12-10 986 986 984 984 60 984
2012-12-14 993 994 993 994 1010 994
2012-12-18 992 1001 992 1001 250 1001
2012-12-19 1004 1004 1004 1004 20 1004
2012-12-20 1010 1011 1010 1011 60 1011
2012-12-21 1013 1013 1008 1008 70 1008
2012-12-25 1013 1013 1010 1010 1430 1010
2012-12-27 1011 1017 1011 1017 50 1017


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。