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 9730 9760 9690 9730 251 9730
2012-01-05 9710 9710 9680 9700 126 9700
2012-01-06 9660 9660 9550 9550 20 9550
2012-01-10 9560 9610 9560 9610 115 9610
2012-01-11 9560 9560 9510 9510 7 9510
2012-01-12 9500 9500 9380 9380 219 9380
2012-01-13 9480 9480 9420 9450 144 9450
2012-01-16 9380 9380 9320 9350 287 9350
2012-01-17 9380 9380 9330 9370 29 9370
2012-01-18 9380 9410 9320 9370 287 9370
2012-01-19 9420 9420 9380 9380 57 9380
2012-01-20 9420 9420 9410 9410 50 9410
2012-01-23 9390 9390 9350 9370 509 9370
2012-01-24 9390 9420 9390 9420 43 9420
2012-01-25 9500 9500 9480 9490 85 9490
2012-01-26 9490 9490 9450 9480 38 9480
2012-01-27 9510 9530 9500 9500 17 9500
2012-01-30 9480 9540 9470 9530 103 9530
2012-01-31 9550 9560 9550 9550 37 9550
2012-02-01 9560 9580 9520 9560 126 9560
2012-02-02 9600 9600 9600 9600 564 9600
2012-02-03 9610 9610 9580 9580 34 9580
2012-02-06 9580 9580 9490 9510 78 9510
2012-02-07 9520 9540 9520 9540 59 9540
2012-02-08 9560 9560 9540 9540 58 9540
2012-02-09 9570 9580 9570 9580 11 9580
2012-02-10 9590 9590 9560 9560 10 9560
2012-02-13 9590 9630 9590 9620 51 9620
2012-02-14 9640 9670 9620 9670 65 9670
2012-02-15 9680 9780 9670 9760 175 9760
2012-02-16 9740 9760 9700 9710 163 9710
2012-02-17 9760 9830 9760 9780 153 9780
2012-02-20 9850 9850 9830 9830 54 9830
2012-02-21 9820 9870 9820 9870 136 9870
2012-02-22 9880 9960 9880 9940 280 9940
2012-02-23 9970 10020 9970 10000 603 10000
2012-02-24 10060 10060 9950 9980 673 9980
2012-02-27 10010 10060 9940 10060 128 10060
2012-02-28 10040 10130 10040 10130 182 10130
2012-02-29 10180 10230 10100 10100 485 10100
2012-03-01 10150 10170 10080 10090 146 10090
2012-03-02 10150 10230 10150 10230 91 10230
2012-03-05 10250 10320 10250 10280 79 10280
2012-03-06 10260 10320 10260 10320 192 10320
2012-03-07 10250 10300 10240 10260 112 10260
2012-03-08 10250 10270 10240 10250 535 10250
2012-03-09 10340 10380 10340 10370 389 10370
2012-03-12 10400 10450 10250 10350 139 10350
2012-03-13 10380 10380 10380 10380 19 10380
2012-03-14 10370 10400 10340 10350 163 10350
2012-03-15 10380 10410 10330 10390 120 10390
2012-03-16 10390 10400 10350 10350 125 10350
2012-03-19 10370 10400 10370 10380 70 10380
2012-03-21 10400 10430 10400 10430 172 10430
2012-03-22 10420 10490 10420 10490 142 10490
2012-03-23 10490 10510 10490 10500 375 10500
2012-03-26 10490 10510 10490 10500 170 10500
2012-03-27 10530 10560 10480 10560 37 10560
2012-03-28 10500 10500 10500 10500 7 10500
2012-03-29 10500 10580 10500 10580 24 10580
2012-03-30 10590 10590 10520 10540 38 10540
2012-04-02 10590 10610 10500 10500 56 10500
2012-04-03 10480 10480 10330 10340 75 10340
2012-04-04 10300 10300 10190 10200 201 10200
2012-04-05 10130 10180 10130 10180 143 10180
2012-04-06 10230 10260 10230 10260 125 10260
2012-04-09 10260 10270 10150 10160 83 10160
2012-04-10 10130 10150 10100 10100 51 10100
2012-04-11 10080 10090 10030 10030 54 10030
2012-04-12 10030 10030 9950 9970 136 9970
2012-04-13 10040 10040 10030 10030 12 10030
2012-04-16 10000 10100 9990 10100 28 10100
2012-04-17 10080 10080 10010 10030 40 10030
2012-04-18 10130 10140 10100 10130 39 10130
2012-04-19 10040 10050 10010 10030 107 10030
2012-04-20 10020 10020 10000 10000 24 10000
2012-04-23 10090 10090 10090 10090 2 10090
2012-04-24 10080 10080 10080 10080 500 10080
2012-04-25 10140 10140 10140 10140 703 10140
2012-04-26 10200 10240 10200 10220 33 10220
2012-04-27 10150 10150 10050 10050 44 10050
2012-05-01 10040 10640 10030 10030 644 10030
2012-05-02 10100 10130 10100 10130 507 10130
2012-05-07 9920 9990 9920 9990 432 9990
2012-05-08 10020 10040 9990 9990 403 9990
2012-05-09 9960 9970 9900 9950 470 9950
2012-05-10 9920 9980 9920 9950 152 9950
2012-05-11 9950 9950 9840 9840 424 9840
2012-05-14 9810 9810 9640 9690 199 9690
2012-05-15 9650 9750 9630 9740 71 9740
2012-05-16 9750 9840 9750 9840 141 9840
2012-05-17 9800 9800 9630 9660 296 9660
2012-05-18 9570 9620 9550 9560 40 9560
2012-05-21 9600 9600 9580 9590 8 9590
2012-05-22 9610 9610 9580 9580 14 9580
2012-05-23 9560 9560 9500 9500 565 9500
2012-05-24 9490 9500 9460 9480 404 9480
2012-05-25 9550 9610 9550 9610 69 9610
2012-05-28 9640 9640 9600 9600 3393 9600
2012-05-29 9580 9580 9490 9540 356 9540
2012-05-30 9530 9550 9480 9510 922 9510
2012-05-31 9470 9530 9470 9520 461 9520
2012-06-01 9510 9600 9510 9600 464 9600
2012-06-04 9490 9600 9490 9600 386 9600
2012-06-05 9670 9670 9550 9650 318 9650
2012-06-06 9650 9680 9590 9620 69 9620
2012-06-07 9670 9700 9580 9700 38 9700
2012-06-08 9650 9650 9640 9640 201 9640
2012-06-11 9760 9760 9680 9690 17 9690
2012-06-12 9610 9610 9540 9580 101 9580
2012-06-13 9580 9640 9580 9640 37 9640
2012-06-14 9640 9640 9630 9640 84 9640
2012-06-15 9670 9710 9670 9710 17 9710
2012-06-18 9750 9750 9720 9730 81 9730
2012-06-19 9730 9750 9720 9720 226 9720
2012-06-20 9760 9890 9760 9870 2514 9870
2012-06-21 9870 10000 9870 10000 35 10000
2012-06-22 9960 10030 9960 10030 16 10030
2012-06-25 10080 10080 10010 10030 272 10030
2012-06-26 9990 10040 9980 10020 117 10020
2012-06-27 10050 10050 10020 10040 39 10040
2012-06-28 10170 10270 10170 10270 133 10270
2012-06-29 10280 10450 10280 10450 265 10450
2012-07-02 10480 10480 10380 10440 147 10440
2012-07-03 10440 10550 10440 10550 226 10550
2012-07-04 10600 10620 10590 10610 106 10610
2012-07-05 10610 10610 10480 10490 157 10490
2012-07-06 10500 10520 10400 10400 254 10400
2012-07-09 10340 10540 10340 10540 96 10540
2012-07-10 10570 10600 10570 10570 178 10570
2012-07-11 10170 10170 10110 10120 615 10120
2012-07-12 10160 10220 10160 10180 118 10180
2012-07-13 10200 10220 10180 10200 271 10200
2012-07-17 10240 10360 10240 10340 72 10340
2012-07-18 10350 10450 10350 10420 122 10420
2012-07-19 10440 10440 10410 10430 292 10430
2012-07-20 10290 10310 10170 10170 79 10170
2012-07-23 10080 10230 10080 10210 94 10210
2012-07-24 10130 10130 10110 10110 54 10110
2012-07-25 10070 10200 10070 10150 133 10150
2012-07-26 10150 10150 10070 10070 10 10070
2012-07-27 10140 10140 10040 10070 120 10070
2012-07-30 10110 10230 10110 10230 134 10230
2012-07-31 10130 10180 10130 10180 2 10180
2012-08-01 10220 10260 10220 10260 8 10260
2012-08-02 10300 10330 10300 10330 16 10330
2012-08-03 10130 10150 10110 10150 56 10150
2012-08-06 10230 10230 10230 10230 4 10230
2012-08-07 10300 10320 10300 10320 10 10320
2012-08-08 10390 10420 10350 10360 86 10360
2012-08-09 10390 10390 10330 10350 113 10350
2012-08-10 10360 10380 10320 10320 135 10320
2012-08-13 10330 10390 10330 10390 50 10390
2012-08-14 10400 10480 10400 10480 119 10480
2012-08-15 10520 10520 10490 10500 48 10500
2012-08-16 10510 10510 10490 10490 6 10490
2012-08-17 10490 10490 10450 10450 43 10450
2012-08-20 10470 10530 10470 10500 284 10500
2012-08-21 10520 10530 10520 10530 50 10530
2012-08-22 10550 10550 10530 10550 55 10550
2012-08-23 10560 10610 10560 10610 275 10610
2012-08-24 10550 10600 10550 10570 52 10570
2012-08-27 10600 10620 10600 10610 20 10610
2012-08-28 10590 10590 10570 10570 28 10570
2012-08-29 10530 10530 10480 10480 10 10480
2012-08-30 10480 10480 10370 10390 410 10390
2012-08-31 10330 10430 10330 10370 333 10370
2012-09-03 10370 10370 10360 10370 62 10370
2012-09-04 10340 10340 10260 10260 315 10260
2012-09-05 10280 10370 10280 10370 20 10370
2012-09-06 10380 10380 10320 10320 13 10320
2012-09-07 10380 10380 10350 10350 191 10350
2012-09-10 10330 10330 10250 10290 29 10290
2012-09-11 10290 10330 10270 10290 55 10290
2012-09-12 10390 10440 10390 10440 8 10440
2012-09-13 10420 10470 10420 10470 51 10470
2012-09-14 10480 10480 10400 10400 32 10400
2012-09-18 10420 10460 10410 10410 240 10410
2012-09-19 10470 10500 10450 10450 37 10450
2012-09-20 10440 10470 10440 10440 87 10440
2012-09-21 10500 10580 10500 10570 69 10570
2012-09-24 10530 10580 10530 10580 193 10580
2012-09-25 10560 10620 10560 10620 265 10620
2012-09-26 10520 10720 10520 10590 910 10590
2012-09-27 10620 10750 10620 10730 62 10730
2012-09-28 10720 10720 10550 10630 86 10630
2012-10-01 10560 10560 10480 10500 87 10500
2012-10-02 10570 10570 10530 10530 36 10530
2012-10-03 10480 10480 10330 10350 82 10350
2012-10-04 10350 10460 10350 10450 31 10450
2012-10-05 10430 10430 10430 10430 10 10430
2012-10-09 10410 10530 10410 10490 120 10490
2012-10-10 10400 10410 10280 10280 210 10280
2012-10-11 10230 10290 10230 10290 21 10290
2012-10-12 10300 10370 10300 10370 64 10370
2012-10-15 10330 10340 10300 10340 69 10340
2012-10-16 10360 10360 10340 10340 12 10340
2012-10-17 10410 10520 10410 10520 19 10520
2012-10-18 10590 10620 10590 10620 57 10620
2012-10-19 10580 10580 10580 10580 20 10580
2012-10-22 10530 10620 10500 10620 112 10620
2012-10-23 10600 10600 10570 10600 12 10600
2012-10-24 10490 10600 10490 10600 35 10600
2012-10-25 10600 10670 10600 10670 54 10670
2012-10-26 10680 10720 10660 10660 50 10660
2012-10-29 10660 10660 10630 10630 5 10630
2012-10-30 10640 10700 10640 10690 75 10690
2012-10-31 10640 10680 10640 10680 9 10680
2012-11-01 10690 10830 10690 10830 214 10830
2012-11-02 10830 10830 10800 10800 168 10800
2012-11-05 10760 10760 10760 10760 2 10760
2012-11-06 10750 10750 10740 10740 15 10740
2012-11-07 10790 10790 10680 10710 28 10710
2012-11-08 10640 10640 10620 10620 11 10620
2012-11-09 10600 10600 10600 10600 10 10600
2012-11-12 10550 10550 10550 10550 8 10550
2012-11-13 10500 10500 10410 10430 166 10430
2012-11-14 10430 10520 10430 10520 11 10520
2012-11-15 10480 10480 10470 10470 14 10470
2012-11-16 10490 10500 10450 10460 22 10460
2012-11-20 10700 10700 10630 10630 17 10630
2012-11-21 10680 10690 10650 10690 83 10690
2012-11-22 10750 10750 10650 10650 37 10650
2012-11-26 10720 10720 10630 10670 25 10670
2012-11-27 10710 10790 10700 10730 33 10730
2012-11-28 10730 10800 10730 10730 60 10730
2012-11-29 10730 10770 10720 10770 11 10770
2012-11-30 10790 10810 10780 10810 70 10810
2012-12-03 10840 10840 10770 10770 62 10770
2012-12-04 10780 10850 10780 10820 102 10820
2012-12-05 10840 10860 10820 10830 19 10830
2012-12-06 10880 10890 10860 10870 71 10870
2012-12-07 10870 10890 10870 10870 171 10870
2012-12-10 10920 10920 10900 10900 23 10900
2012-12-11 10900 10900 10900 10900 21 10900
2012-12-12 10940 10940 10830 10830 118 10830
2012-12-13 10880 10880 10770 10780 57 10780
2012-12-14 10780 10810 10750 10750 46 10750
2012-12-17 10840 10840 10780 10780 160 10780
2012-12-18 10800 10840 10800 10840 30 10840
2012-12-19 10880 10940 10860 10940 82 10940
2012-12-20 10960 10960 10920 10920 77 10920
2012-12-21 10940 10950 10880 10880 224 10880
2012-12-25 10960 10960 10870 10870 102 10870
2012-12-26 10930 10930 10840 10880 517 10880
2012-12-27 10880 10920 10880 10900 251 10900
2012-12-28 10870 10870 10830 10830 70 10830


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。