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
2006-01-04 475 485 475 479 29000 479
2006-01-05 485 486 478 478 115000 478
2006-01-06 479 480 472 473 25000 473
2006-01-10 472 472 455 455 59000 455
2006-01-11 450 458 450 453 36000 453
2006-01-12 462 462 456 462 26000 462
2006-01-13 455 460 455 456 10000 456
2006-01-16 454 465 452 452 23000 452
2006-01-17 450 460 450 450 26000 450
2006-01-18 435 441 429 429 164000 429
2006-01-19 453 453 445 445 55000 445
2006-01-20 465 469 450 452 81000 452
2006-01-23 456 456 440 443 146000 443
2006-01-24 458 458 445 451 113000 451
2006-01-25 456 456 450 451 53000 451
2006-01-26 461 464 460 464 66000 464
2006-01-27 484 485 476 485 50000 485
2006-01-30 498 498 488 488 62000 488
2006-01-31 493 495 488 494 49000 494
2006-02-01 494 494 486 489 22000 489
2006-02-02 499 499 490 491 70000 491
2006-02-03 491 491 487 487 18000 487
2006-02-06 492 492 484 485 15000 485
2006-02-07 481 484 478 478 15000 478
2006-02-08 477 477 471 471 28000 471
2006-02-09 481 481 473 476 47000 476
2006-02-10 478 479 465 471 31000 471
2006-02-13 468 468 460 460 11000 460
2006-02-14 459 460 455 460 11000 460
2006-02-15 465 471 464 465 25000 465
2006-02-16 468 470 466 470 6000 470
2006-02-17 470 470 461 461 6000 461
2006-02-20 456 456 447 447 19000 447
2006-02-21 449 453 449 452 8000 452
2006-02-22 462 462 457 457 36000 457
2006-02-23 458 469 458 461 48000 461
2006-02-24 462 464 462 464 10000 464
2006-02-27 478 478 470 474 19000 474
2006-02-28 478 480 477 480 13000 480
2006-03-01 474 478 473 478 19000 478
2006-03-02 480 480 475 475 4000 475
2006-03-03 470 473 468 470 13000 470
2006-03-06 475 475 470 470 16000 470
2006-03-07 468 469 468 469 4000 469
2006-03-08 465 465 463 463 3000 463
2006-03-09 459 468 459 461 34000 461
2006-03-10 470 474 470 474 16000 474
2006-03-13 480 480 477 477 7000 477
2006-03-14 481 481 480 480 11000 480
2006-03-15 473 478 471 475 27000 475
2006-03-16 470 470 462 462 18000 462
2006-03-17 465 473 465 465 64000 465
2006-03-20 473 473 467 467 4000 467
2006-03-22 472 472 472 472 5000 472
2006-03-23 471 471 468 468 40000 468
2006-03-24 469 469 468 468 5000 468
2006-03-27 474 474 469 472 10000 472
2006-03-28 475 476 472 475 79000 475
2006-03-29 471 473 471 473 3000 473
2006-03-30 478 490 478 488 53000 488
2006-03-31 500 500 493 500 165000 500
2006-04-03 500 508 500 508 36000 508
2006-04-04 510 510 504 506 42000 506
2006-04-05 502 510 502 502 44000 502
2006-04-06 511 513 509 513 33000 513
2006-04-07 516 519 516 519 18000 519
2006-04-10 517 517 512 515 15000 515
2006-04-11 515 515 515 515 1000 515
2006-04-12 508 509 502 503 28000 503
2006-04-13 507 507 499 503 18000 503
2006-04-14 500 505 500 505 13000 505
2006-04-17 495 495 495 495 1000 495
2006-04-18 491 496 490 496 9000 496
2006-04-19 513 515 506 506 20000 506
2006-04-20 509 509 499 499 8000 499
2006-04-21 504 504 504 504 6000 504
2006-04-24 498 498 488 488 9000 488
2006-04-25 488 497 486 497 8000 497
2006-04-26 496 496 489 489 15000 489
2006-04-27 494 494 493 493 2000 493
2006-04-28 490 490 485 485 10000 485
2006-05-01 486 487 485 485 6000 485
2006-05-02 483 488 483 488 17000 488
2006-05-08 491 496 491 495 32000 495
2006-05-09 496 497 495 496 9000 496
2006-05-10 495 497 493 497 11000 497
2006-05-11 487 493 487 487 17000 487
2006-05-12 481 484 481 484 18000 484
2006-05-15 475 480 470 480 17000 480
2006-05-16 482 482 482 482 4000 482
2006-05-17 469 470 469 469 7000 469
2006-05-18 456 458 446 453 593000 453
2006-05-19 448 455 447 453 605000 453
2006-05-22 459 465 453 453 23000 453
2006-05-23 438 442 435 440 20000 440
2006-05-24 441 441 428 428 14000 428
2006-05-25 433 433 429 429 5000 429
2006-05-26 437 437 437 437 5000 437
2006-05-29 447 447 447 447 11000 447
2006-05-30 450 450 447 448 11000 448
2006-05-31 438 439 434 438 17000 438
2006-06-01 447 449 440 440 29000 440
2006-06-02 442 442 440 441 17000 441
2006-06-05 444 446 441 441 10000 441
2006-06-06 439 441 439 441 4000 441
2006-06-07 436 436 436 436 1000 436
2006-06-08 418 420 415 415 11000 415
2006-06-09 410 412 410 411 8000 411
2006-06-12 415 415 415 415 1000 415
2006-06-13 411 421 405 405 24000 405
2006-06-14 400 406 400 406 3000 406
2006-06-15 408 420 408 420 13000 420
2006-06-16 436 436 430 434 41000 434
2006-06-19 430 430 430 430 3000 430
2006-06-20 426 426 424 424 10000 424
2006-06-22 432 432 432 432 2000 432
2006-06-23 437 437 428 428 21000 428
2006-06-26 431 433 431 433 3000 433
2006-06-27 435 435 435 435 1000 435
2006-06-28 435 440 428 440 7000 440
2006-06-29 437 437 437 437 1000 437
2006-06-30 447 450 447 450 5000 450
2006-07-03 452 467 452 466 22000 466
2006-07-04 460 469 460 468 5000 468
2006-07-05 458 462 456 456 15000 456
2006-07-06 451 455 450 455 15000 455
2006-07-07 452 453 452 453 4000 453
2006-07-10 451 464 441 464 18000 464
2006-07-11 465 467 465 467 2000 467
2006-07-12 472 472 470 470 8000 470
2006-07-13 465 466 465 466 2000 466
2006-07-14 455 459 455 459 2000 459
2006-07-18 438 445 435 444 9000 444
2006-07-19 440 440 440 440 1000 440
2006-07-20 440 450 440 450 7000 450
2006-07-25 451 451 448 449 74000 449
2006-07-26 450 452 448 448 4000 448
2006-07-27 448 448 442 442 4000 442
2006-07-31 452 453 452 453 21000 453
2006-08-01 457 457 450 450 6000 450
2006-08-02 446 446 444 444 2000 444
2006-08-03 452 452 452 452 4000 452
2006-08-07 450 453 445 445 3000 445
2006-08-08 447 448 446 447 24000 447
2006-08-09 447 447 447 447 2000 447
2006-08-10 451 457 451 457 4000 457
2006-08-14 459 460 454 456 9000 456
2006-08-15 460 462 459 462 4000 462
2006-08-16 461 461 461 461 3000 461
2006-08-17 466 466 466 466 10000 466
2006-08-18 465 468 465 468 7000 468
2006-08-21 470 470 462 462 11000 462
2006-08-22 463 465 463 465 2000 465
2006-08-23 465 466 465 466 4000 466
2006-08-24 463 463 463 463 2000 463
2006-08-25 469 469 464 464 12000 464
2006-08-28 461 461 458 458 13000 458
2006-08-29 458 459 458 459 4000 459
2006-08-30 459 459 458 458 2000 458
2006-08-31 458 458 458 458 1000 458
2006-09-01 458 458 454 454 2000 454
2006-09-04 460 465 456 465 16000 465
2006-09-05 460 460 458 458 4000 458
2006-09-06 458 458 457 457 2000 457
2006-09-07 453 453 453 453 1000 453
2006-09-08 445 445 445 445 1000 445
2006-09-11 446 446 446 446 1000 446
2006-09-12 444 444 437 437 7000 437
2006-09-13 445 445 439 439 4000 439
2006-09-14 434 442 433 442 17000 442
2006-09-15 434 439 434 434 9000 434
2006-09-20 436 436 428 428 16000 428
2006-09-21 425 425 417 424 11000 424
2006-09-22 419 426 419 426 69000 426
2006-09-25 418 418 418 418 2000 418
2006-09-27 423 431 423 431 20000 431
2006-09-29 440 440 440 440 4000 440
2006-10-02 445 445 445 445 1000 445
2006-10-03 445 445 438 438 5000 438
2006-10-05 440 440 440 440 1000 440
2006-10-06 449 449 449 449 1000 449
2006-10-10 445 453 445 451 5000 451
2006-10-11 455 455 455 455 73000 455
2006-10-12 452 452 452 452 1000 452
2006-10-13 447 447 447 447 1000 447
2006-10-16 439 440 439 440 5000 440
2006-10-17 438 438 438 438 1000 438
2006-10-18 433 433 433 433 44000 433
2006-10-19 445 445 440 440 26000 440
2006-10-23 442 442 442 442 1000 442
2006-10-24 446 455 446 455 9000 455
2006-10-25 457 457 453 453 49000 453
2006-10-26 455 455 452 452 3000 452
2006-10-27 454 454 447 447 2000 447
2006-10-30 450 450 445 445 2000 445
2006-10-31 442 442 439 439 7000 439
2006-11-01 438 439 438 439 4000 439
2006-11-02 438 442 438 442 2000 442
2006-11-06 440 440 440 440 1000 440
2006-11-07 435 435 433 433 51000 433
2006-11-08 433 433 424 424 7000 424
2006-11-09 424 424 420 421 9000 421
2006-11-10 418 418 416 416 4000 416
2006-11-13 411 411 411 411 1000 411
2006-11-14 414 426 414 426 7000 426
2006-11-15 430 430 427 427 9000 427
2006-11-16 428 428 420 420 20000 420
2006-11-17 422 422 422 422 1000 422
2006-11-20 408 410 407 407 7000 407
2006-11-21 402 402 400 400 18000 400
2006-11-22 398 407 398 407 3000 407
2006-11-24 407 407 399 400 5000 400
2006-11-27 393 405 393 404 61000 404
2006-11-28 402 405 401 405 3000 405
2006-11-29 405 411 405 411 79000 411
2006-11-30 413 421 413 421 124000 421
2006-12-01 428 428 426 427 26000 427
2006-12-04 425 425 423 423 4000 423
2006-12-05 422 422 422 422 1000 422
2006-12-06 417 418 415 415 4000 415
2006-12-07 419 419 419 419 1000 419
2006-12-11 420 420 419 419 2000 419
2006-12-12 420 426 420 426 7000 426
2006-12-13 424 424 424 424 2000 424
2006-12-14 425 425 425 425 1000 425
2006-12-15 423 425 423 425 4000 425
2006-12-18 430 431 430 431 7000 431
2006-12-19 427 428 423 423 4000 423
2006-12-20 425 425 425 425 1000 425
2006-12-22 423 423 423 423 1000 423
2006-12-25 420 420 420 420 3000 420
2006-12-28 422 422 422 422 1000 422
2006-12-29 422 422 422 422 2000 422


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。