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
2010-01-04 22160 22160 22020 22020 16 22020
2010-01-05 22290 22680 22290 22680 204 22680
2010-01-06 22480 22680 22480 22680 305 22680
2010-01-07 22720 23110 22720 22810 191 22810
2010-01-08 22900 22900 22660 22660 198 22660
2010-01-12 22990 23370 22990 23340 10 23340
2010-01-13 23160 23160 22870 22870 91 22870
2010-01-14 22500 22860 22500 22860 7 22860
2010-01-15 22800 22800 22600 22700 49 22700
2010-01-18 22630 22630 22450 22500 60 22500
2010-01-19 22600 22680 22540 22540 26 22540
2010-01-21 22050 22050 21890 21890 37 21890
2010-01-22 21740 21880 21740 21750 44 21750
2010-01-25 21490 21900 21490 21900 72 21900
2010-01-26 21920 21920 21300 21300 18 21300
2010-01-27 21230 21230 20950 20960 13 20960
2010-01-28 21140 21390 20820 20820 169 20820
2010-01-29 20990 20990 20510 20600 39 20600
2010-02-01 20490 20850 20310 20850 69 20850
2010-02-02 20980 21090 20670 20960 154 20960
2010-02-03 21140 21260 21000 21000 166 21000
2010-02-04 21280 21280 20620 20620 145 20620
2010-02-05 20270 20770 20000 20100 45 20100
2010-02-08 20120 20280 19860 19980 50 19980
2010-02-09 19980 20060 19820 19920 64 19920
2010-02-15 19900 20070 19890 19890 26 19890
2010-02-16 19890 19890 19890 19890 1 19890
2010-02-17 20330 20670 20330 20670 30 20670
2010-02-18 20790 20790 20600 20600 19 20600
2010-02-19 20990 20990 20260 20350 25 20350
2010-02-22 20800 20800 20650 20650 6 20650
2010-02-23 20560 20670 20560 20620 42 20620
2010-02-24 20350 20850 20300 20300 60 20300
2010-02-25 20800 20800 20510 20510 60 20510
2010-02-26 20360 20590 20360 20590 4 20590
2010-03-01 20610 20810 20610 20700 13 20700
2010-03-02 20970 21000 20900 20900 21 20900
2010-03-03 21340 21340 21110 21300 84 21300
2010-03-04 21240 21250 21200 21200 61 21200
2010-03-05 21500 21510 21410 21460 65 21460
2010-03-08 21900 22080 21860 21980 86 21980
2010-03-09 21840 21850 21840 21850 6 21850
2010-03-12 21680 21850 21680 21850 36 21850
2010-03-15 21870 21900 21870 21900 9 21900
2010-03-16 22000 22000 22000 22000 1 22000
2010-03-17 22100 22390 22100 22390 135 22390
2010-03-18 22550 22600 22550 22600 8 22600
2010-03-19 22600 22600 22600 22600 5 22600
2010-03-23 22880 22880 22520 22720 31 22720
2010-03-25 22590 22720 22550 22550 26 22550
2010-03-26 22570 22840 22570 22840 95 22840
2010-03-29 23050 23200 23050 23200 64 23200
2010-03-30 23350 23800 23350 23800 137 23800
2010-03-31 23810 24000 23690 23710 296 23710
2010-04-01 23800 23800 23800 23800 1 23800
2010-04-02 24470 24520 24040 24100 30 24100
2010-04-05 24200 24390 24200 24390 39 24390
2010-04-06 24450 24450 23820 23820 36 23820
2010-04-07 24000 24020 24000 24020 11 24020
2010-04-08 23820 23850 23820 23850 43 23850
2010-04-09 23720 24070 23720 23870 43 23870
2010-04-12 24160 24250 23940 23940 67 23940
2010-04-13 23600 23620 23410 23410 30 23410
2010-04-14 23620 23620 23300 23300 39 23300
2010-04-15 23730 23730 23730 23730 28 23730
2010-04-16 23750 23750 23440 23440 29 23440
2010-04-19 22940 23030 22920 22920 13 22920
2010-04-20 23190 23230 22920 22920 168 22920
2010-04-21 23300 23320 23300 23320 6 23320
2010-04-22 22800 22940 22660 22940 57 22940
2010-04-23 22850 22940 22790 22820 68 22820
2010-04-26 23000 23250 23000 23250 14 23250
2010-04-27 23140 23140 23140 23140 2 23140
2010-04-28 22760 22760 22710 22710 2 22710
2010-04-30 22700 22820 22690 22730 60 22730
2010-05-06 22230 22230 21750 21750 59 21750
2010-05-07 20980 21800 20980 21660 170 21660
2010-05-10 21900 22140 21900 22140 128 22140
2010-05-11 22340 22340 21800 21840 97 21840
2010-05-12 21690 21690 21530 21530 14 21530
2010-05-13 21910 22070 21910 22070 71 22070
2010-05-14 21840 21870 21840 21870 11 21870
2010-05-17 21220 21300 21220 21300 11 21300
2010-05-18 21340 21340 20880 20880 25 20880
2010-05-19 20490 20690 20490 20690 8 20690
2010-05-20 21000 21000 20700 20700 50 20700
2010-05-21 20200 20200 19920 20070 192 20070
2010-05-24 20230 20230 20230 20230 5 20230
2010-05-25 20180 20180 19650 19650 40 19650
2010-05-26 20030 20030 19860 19860 4 19860
2010-05-27 19650 20300 19650 20300 30 20300
2010-05-28 20750 20750 20560 20560 27 20560
2010-05-31 20500 20500 20500 20500 3 20500
2010-06-01 20590 20590 20590 20590 1 20590
2010-06-02 20340 20370 20060 20090 179 20090
2010-06-03 20520 20740 20470 20700 210 20700
2010-06-04 20700 20700 20490 20490 48 20490
2010-06-07 20200 20200 19710 19710 62 19710
2010-06-08 19570 19580 19570 19580 68 19580
2010-06-09 19460 19460 19410 19410 2 19410
2010-06-10 19280 19280 19280 19280 1 19280
2010-06-11 19650 19880 19650 19810 125 19810
2010-06-15 20040 20040 20040 20040 1 20040
2010-06-16 20420 20420 20420 20420 16 20420
2010-06-17 20430 20430 20430 20430 1 20430
2010-06-18 20410 20410 20290 20290 12 20290
2010-06-21 20790 21050 20620 21020 4698 21020
2010-06-22 20860 21460 20730 20840 3472 20840
2010-06-23 20470 20530 20400 20420 607 20420
2010-06-25 20100 20200 20000 20000 28 20000
2010-06-29 19740 19880 19740 19880 14 19880
2010-06-30 19100 19200 19100 19100 16 19100
2010-07-01 19200 19200 18860 18860 12 18860
2010-07-02 19100 19100 18860 18860 4 18860
2010-07-05 18660 18790 18660 18700 56 18700
2010-07-06 18510 18510 18500 18500 2 18500
2010-07-07 18970 18980 18950 18980 9 18980
2010-07-08 19430 19430 19420 19420 31 19420
2010-07-09 19800 19800 19370 19370 15 19370
2010-07-12 19320 19540 19320 19540 19 19540
2010-07-13 19550 19550 19550 19550 10 19550
2010-07-14 19660 19660 19660 19660 1 19660
2010-07-15 19450 19450 19160 19160 11 19160
2010-07-16 19050 19050 18800 18800 20 18800
2010-07-20 18540 18540 18540 18540 20 18540
2010-07-23 18960 18960 18960 18960 10 18960
2010-07-26 19230 19230 19230 19230 1 19230
2010-07-27 19210 19220 19210 19220 2 19220
2010-07-28 19450 19500 19450 19500 57 19500
2010-07-29 19540 19540 19540 19540 1 19540
2010-08-03 19470 19470 19470 19470 1 19470
2010-08-05 19400 19400 19400 19400 1 19400
2010-08-12 18370 18370 18370 18370 55 18370
2010-08-16 18330 18330 18300 18300 3 18300
2010-08-18 18630 18710 18480 18640 400 18640
2010-08-19 18930 18930 18930 18930 1 18930
2010-08-20 18860 18860 18860 18860 53 18860
2010-08-23 18500 18500 18460 18460 12 18460
2010-08-24 18180 18210 18170 18210 119 18210
2010-08-25 18000 18000 17840 17840 72 17840
2010-08-26 18020 18020 17940 17980 31 17980
2010-08-27 17850 18160 17830 18160 356 18160
2010-08-30 18550 18740 18390 18390 131 18390
2010-08-31 18100 18100 17890 17910 224 17910
2010-09-01 17930 18090 17930 18090 84 18090
2010-09-02 18490 18490 18140 18290 325 18290
2010-09-03 18310 18560 18310 18560 350 18560
2010-09-06 18670 18830 18670 18830 340 18830
2010-09-07 18970 19190 18930 18930 119 18930
2010-09-08 18660 18660 18660 18660 20 18660
2010-09-09 18820 18890 18820 18890 15 18890
2010-09-10 19190 19190 19190 19190 1 19190
2010-09-13 19120 19120 19120 19120 26 19120
2010-09-14 19260 19260 19090 19120 58 19120
2010-09-16 19250 19290 19250 19290 11 19290
2010-09-17 19580 19580 19550 19550 2 19550
2010-09-21 19710 19710 19640 19640 11 19640
2010-09-24 18980 18980 18980 18980 13 18980
2010-09-27 19140 19140 19140 19140 4 19140
2010-09-28 19270 19420 19270 19420 36 19420
2010-09-29 19650 19650 19650 19650 1 19650
2010-09-30 19090 19090 19090 19090 25 19090
2010-10-01 19400 19400 19240 19240 50 19240
2010-10-04 19070 19160 19000 19000 26 19000
2010-10-05 18890 19020 18890 19020 2 19020
2010-10-06 19370 19440 19370 19380 12 19380
2010-10-08 19500 19500 19490 19490 6 19490
2010-10-12 19530 19530 18990 18990 877 18990
2010-10-13 19020 19120 18840 18880 10075 18880
2010-10-14 19340 19340 19340 19340 1 19340
2010-10-15 19150 19150 19100 19100 3 19100
2010-10-18 19150 19150 19150 19150 1 19150
2010-10-19 19110 19110 19110 19110 1 19110
2010-10-25 18940 18940 18940 18940 1 18940
2010-10-26 18630 18660 18620 18620 13 18620
2010-10-27 18680 18680 18680 18680 5 18680
2010-10-29 18000 18000 17970 17970 36 17970
2010-11-01 17980 17980 17980 17980 8 17980
2010-11-02 18070 18070 18070 18070 3 18070
2010-11-04 18300 18350 18300 18350 3 18350
2010-11-05 18750 19030 18750 19030 38 19030
2010-11-08 19320 19320 19250 19250 15 19250
2010-11-09 19130 19130 19130 19130 8 19130
2010-11-10 19330 19330 19330 19330 5 19330
2010-11-12 19390 19390 19300 19300 11 19300
2010-11-17 18900 18920 18900 18920 5 18920
2010-11-18 19040 19040 19040 19040 1 19040
2010-11-19 19580 19600 19480 19480 14 19480
2010-11-22 19740 19740 19740 19740 10 19740
2010-11-24 19240 19240 19240 19240 20 19240
2010-11-25 19730 19730 19730 19730 10 19730
2010-11-26 19630 19630 19630 19630 12 19630
2010-11-30 19740 19740 19660 19660 13 19660
2010-12-02 19900 19900 19900 19900 3 19900
2010-12-03 19860 19860 19860 19860 1 19860
2010-12-06 19950 19980 19950 19980 14 19980
2010-12-07 19950 19960 19950 19960 36 19960
2010-12-08 20110 20230 20110 20230 55 20230
2010-12-09 20240 20240 20200 20200 3 20200
2010-12-10 20260 20260 20260 20260 1 20260
2010-12-13 20280 20520 20280 20520 56 20520
2010-12-14 20650 20700 20650 20700 32 20700
2010-12-15 20800 20800 20590 20590 13 20590
2010-12-16 20560 20620 20560 20620 27 20620
2010-12-20 20500 20600 20500 20500 13 20500
2010-12-21 20570 20570 20520 20520 135 20520
2010-12-22 20650 20750 20650 20650 398 20650
2010-12-24 20650 20650 20480 20480 81 20480
2010-12-27 20610 20610 20610 20610 1 20610
2010-12-28 20590 20590 20590 20590 20 20590
2010-12-29 20570 20570 20570 20570 5 20570
2010-12-30 20620 20620 20270 20360 446 20360


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。