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
2006-01-04 470 478 470 478 1185300 478
2006-01-05 478 480 472 472 991400 472
2006-01-06 470 471 465 466 1071900 466
2006-01-10 464 466 448 451 2382800 451
2006-01-11 446 455 444 454 1847700 454
2006-01-12 459 459 452 456 1371800 456
2006-01-13 455 457 449 454 2452500 454
2006-01-16 449 458 447 454 1690200 454
2006-01-17 445 458 444 444 921800 444
2006-01-18 439 444 425 437 2051200 437
2006-01-19 442 452 440 451 2195900 451
2006-01-20 461 461 447 449 2782500 449
2006-01-23 444 448 437 441 2572200 441
2006-01-24 451 454 445 446 1585100 446
2006-01-25 454 456 447 450 1113800 450
2006-01-26 454 463 454 460 2245900 460
2006-01-27 477 482 473 480 2906400 480
2006-01-30 490 495 490 491 2214800 491
2006-01-31 491 496 490 493 1027200 493
2006-02-01 492 494 488 490 1778400 490
2006-02-02 494 497 491 495 1304300 495
2006-02-03 490 490 483 486 1896300 486
2006-02-06 486 488 478 482 646800 482
2006-02-07 479 480 475 477 1143100 477
2006-02-08 469 473 464 467 2176400 467
2006-02-09 472 474 467 468 719100 468
2006-02-10 473 473 456 461 823300 461
2006-02-13 461 461 451 452 2131800 452
2006-02-14 450 458 447 455 2469100 455
2006-02-15 465 465 458 459 2552300 459
2006-02-16 463 466 459 465 1614100 465
2006-02-17 466 466 457 458 621100 458
2006-02-20 454 454 442 445 1334800 445
2006-02-21 450 455 448 454 1329100 454
2006-02-22 456 456 449 452 813100 452
2006-02-23 460 462 457 462 1405400 462
2006-02-24 463 467 460 467 744500 467
2006-02-27 470 471 465 470 879900 470
2006-02-28 475 480 469 474 2135000 474
2006-03-01 469 473 468 473 2622900 473
2006-03-02 472 473 469 472 1944000 472
2006-03-03 471 471 463 466 717200 466
2006-03-06 461 465 458 465 1930000 465
2006-03-07 465 466 462 464 2203800 464
2006-03-08 463 463 456 459 792000 459
2006-03-09 458 467 457 467 2048300 467
2006-03-10 470 473 465 470 1056200 470
2006-03-13 474 475 472 475 686200 475
2006-03-14 475 475 472 474 860300 474
2006-03-15 475 475 469 470 933900 470
2006-03-16 465 467 458 462 1103000 462
2006-03-17 462 463 460 463 314600 463
2006-03-20 466 471 463 470 2805700 470
2006-03-22 472 472 465 466 1656800 466
2006-03-23 471 471 465 467 2031400 467
2006-03-24 466 469 465 469 1711500 469
2006-03-27 472 472 468 471 567800 471
2006-03-28 472 472 467 472 275900 472
2006-03-29 471 475 469 475 426200 475
2006-03-30 479 491 477 488 1513300 488
2006-03-31 495 495 488 490 1270200 490
2006-04-03 497 504 496 503 2543300 503
2006-04-04 506 506 498 498 2191400 498
2006-04-05 502 510 500 500 4939400 500
2006-04-06 509 517 507 512 3050800 512
2006-04-07 519 519 514 517 5015200 517
2006-04-10 516 517 513 515 1460300 515
2006-04-11 516 516 506 510 2256000 510
2006-04-12 511 511 500 501 1722900 501
2006-04-13 504 504 494 502 1789200 502
2006-04-14 502 502 495 498 650300 498
2006-04-17 498 498 491 491 550400 491
2006-04-18 491 500 488 498 892800 498
2006-04-19 508 511 500 500 2447400 500
2006-04-20 505 505 494 497 1267300 497
2006-04-21 497 501 492 492 1307700 492
2006-04-24 491 492 482 482 2494600 482
2006-04-25 482 490 482 488 2288200 488
2006-04-26 489 490 483 484 4218400 484
2006-04-27 489 490 485 488 1231300 488
2006-04-28 484 485 479 481 4039500 481
2006-05-01 484 484 481 481 1262600 481
2006-05-02 483 488 482 486 247800 486
2006-05-08 497 497 493 494 1385600 494
2006-05-09 496 497 494 494 1744000 494
2006-05-10 495 495 486 487 2017900 487
2006-05-11 487 490 483 486 2662500 486
2006-05-12 482 482 478 479 1580200 479
2006-05-15 471 480 470 478 998800 478
2006-05-16 477 478 466 468 2563200 468
2006-05-17 473 475 461 475 4453200 475
2006-05-18 457 461 452 453 3684800 453
2006-05-19 452 458 450 454 2675600 454
2006-05-22 457 463 448 449 1842600 449
2006-05-23 440 442 430 433 2937100 433
2006-05-24 435 437 423 432 2921300 432
2006-05-25 427 428 421 425 1319400 425
2006-05-26 430 436 429 434 989200 434
2006-05-29 440 442 437 439 524600 439
2006-05-30 442 443 437 443 1084000 443
2006-05-31 428 434 428 434 8401100 434
2006-06-01 440 443 434 438 1310100 438
2006-06-02 441 442 431 442 3505100 442
2006-06-05 442 443 437 440 598500 440
2006-06-06 433 435 430 432 442200 432
2006-06-07 427 430 421 421 1470000 421
2006-06-08 417 418 411 411 1812800 411
2006-06-09 401 414 401 411 7393500 411
2006-06-12 412 418 411 418 650700 418
2006-06-13 408 415 401 407 825300 407
2006-06-14 396 405 393 399 4031600 399
2006-06-15 406 414 406 413 649200 413
2006-06-16 431 432 423 426 3274400 426
2006-06-19 427 427 420 420 480400 420
2006-06-20 417 422 417 419 2034100 419
2006-06-21 422 422 418 421 1579600 421
2006-06-22 426 431 423 431 312800 431
2006-06-23 430 435 424 434 2293200 434
2006-06-26 435 440 431 437 7041600 437
2006-06-27 439 440 436 437 389900 437
2006-06-28 433 436 428 431 915000 431
2006-06-29 434 443 433 442 740700 442
2006-06-30 452 454 447 448 1140500 448
2006-07-03 452 460 452 460 1394700 460
2006-07-04 463 465 459 462 1396800 462
2006-07-05 460 462 455 455 4869000 455
2006-07-06 450 454 449 449 491000 449
2006-07-07 452 454 448 448 529100 448
2006-07-10 444 464 438 463 871000 463
2006-07-11 465 467 463 464 3899900 464
2006-07-12 464 467 461 461 466500 461
2006-07-13 460 462 455 455 1507700 455
2006-07-14 451 458 449 451 501800 451
2006-07-18 441 444 432 434 1211500 434
2006-07-19 432 438 431 431 616200 431
2006-07-20 446 450 441 449 2929800 449
2006-07-21 446 446 442 445 1323500 445
2006-07-24 442 449 438 446 470100 446
2006-07-25 451 452 446 449 1033400 449
2006-07-26 454 454 438 441 1463600 441
2006-07-27 443 448 437 445 1020600 445
2006-07-28 448 452 444 451 787900 451
2006-07-31 452 454 450 454 1941500 454
2006-08-01 451 452 444 447 920600 447
2006-08-02 446 447 440 447 684000 447
2006-08-03 448 451 444 444 563400 444
2006-08-04 446 450 446 450 162500 450
2006-08-07 450 450 440 442 353000 442
2006-08-08 438 444 438 444 301200 444
2006-08-09 444 450 441 448 2455600 448
2006-08-10 448 453 448 452 409700 452
2006-08-11 449 451 446 448 289600 448
2006-08-14 448 456 448 456 391600 456
2006-08-15 458 458 453 457 1151900 457
2006-08-16 462 464 460 460 901200 460
2006-08-17 465 469 464 464 1281900 464
2006-08-18 463 469 463 468 1323600 468
2006-08-21 469 469 461 461 528500 461
2006-08-22 462 466 462 466 441300 466
2006-08-23 466 467 465 466 364900 466
2006-08-24 464 464 460 462 832200 462
2006-08-25 462 463 458 458 244900 458
2006-08-28 454 460 450 450 397600 450
2006-08-29 451 454 450 454 1164400 454
2006-08-30 455 456 449 454 1341300 454
2006-08-31 454 460 452 456 244900 456
2006-09-01 457 459 454 459 212500 459
2006-09-04 460 462 459 460 937700 460
2006-09-05 462 462 454 460 847300 460
2006-09-06 460 460 454 456 420100 456
2006-09-07 451 453 447 448 1141100 448
2006-09-08 443 450 443 450 469600 450
2006-09-11 448 448 442 443 661600 443
2006-09-12 440 444 437 438 1429800 438
2006-09-13 444 444 433 434 466500 434
2006-09-14 437 438 433 436 290000 436
2006-09-15 431 434 429 432 4987200 432
2006-09-19 432 440 429 430 661900 430
2006-09-20 429 429 418 419 3043200 419
2006-09-21 420 423 413 421 2892100 421
2006-09-22 422 428 421 424 1819800 424
2006-09-25 416 421 416 417 1429800 417
2006-09-26 418 422 413 413 1549600 413
2006-09-27 421 433 421 431 1666600 431
2006-09-28 436 438 433 436 2951000 436
2006-09-29 442 442 437 437 603100 437
2006-10-02 445 445 441 442 4090900 442
2006-10-03 440 441 437 437 4160100 437
2006-10-04 437 443 433 434 1368900 434
2006-10-05 441 444 435 442 2243400 442
2006-10-06 446 452 445 447 2941600 447
2006-10-10 450 457 448 455 3848700 455
2006-10-11 456 456 447 447 1599000 447
2006-10-12 448 448 440 440 1459000 440
2006-10-13 442 445 438 438 1080200 438
2006-10-16 439 441 439 439 649200 439
2006-10-17 441 441 433 436 958500 436
2006-10-18 432 437 431 436 1478200 436
2006-10-19 441 441 437 437 822400 437
2006-10-20 440 440 435 435 886800 435
2006-10-23 438 443 434 442 589000 442
2006-10-24 447 450 446 450 1587200 450
2006-10-25 451 453 445 447 1186800 447
2006-10-26 450 454 449 453 1510800 453
2006-10-27 454 454 446 449 883000 449
2006-10-30 447 447 439 439 1660600 439
2006-10-31 440 442 437 438 851800 438
2006-11-01 438 445 435 442 969600 442
2006-11-02 438 440 437 439 1052200 439
2006-11-06 437 437 433 434 1100400 434
2006-11-07 439 439 431 432 1588900 432
2006-11-08 433 433 424 424 2727800 424
2006-11-09 423 423 416 416 3888300 416
2006-11-10 417 419 412 413 2141300 413
2006-11-13 411 412 404 406 6223200 406
2006-11-14 411 420 411 420 5160500 420
2006-11-15 425 427 419 422 1861700 422
2006-11-16 421 424 415 416 1320700 416
2006-11-17 415 416 410 413 1712800 413
2006-11-20 411 411 401 403 2828200 403
2006-11-21 403 403 398 398 3065700 398
2006-11-22 401 407 399 406 984400 406
2006-11-24 405 406 396 398 2275800 398
2006-11-27 393 409 393 404 2800500 404
2006-11-28 400 408 398 405 1242300 405
2006-11-29 408 413 408 412 1712600 412
2006-11-30 420 424 418 423 4473000 423
2006-12-01 425 425 419 423 1376800 423
2006-12-04 418 423 418 422 1356200 422
2006-12-05 421 423 415 418 858000 418
2006-12-06 417 421 410 419 2360600 419
2006-12-07 420 420 414 419 983600 419
2006-12-08 417 419 415 418 882200 418
2006-12-11 417 420 416 418 723600 418
2006-12-12 416 425 416 423 4275500 423
2006-12-13 420 420 416 419 562400 419
2006-12-14 420 424 420 424 989900 424
2006-12-15 424 426 423 426 1355000 426
2006-12-18 426 427 423 426 1058600 426
2006-12-19 423 426 420 422 1838700 422
2006-12-20 422 426 420 426 4099400 426
2006-12-21 426 428 423 425 617600 425
2006-12-22 424 424 421 423 522400 423
2006-12-25 419 424 418 419 742800 419
2006-12-26 418 420 416 419 1239800 419
2006-12-27 418 421 418 420 630000 420
2006-12-28 422 423 419 419 1199300 419
2006-12-29 420 422 420 421 534100 421


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。