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
2010-03-19 38 40 38 38 4000 0
2010-03-23 38 38 38 38 31000 0
2010-03-24 38 38 38 38 26500 0
2010-03-25 38 38 38 38 1000 0
2010-03-26 37 37 37 37 5100 0
2010-03-29 36 37 36 36 14800 0
2010-03-30 36 36 36 36 22600 0
2010-03-31 37 37 37 37 20000 0
2010-04-01 36 36 36 36 69000 0
2010-04-02 38 38 38 38 7000 0
2010-04-05 43 43 37 38 38900 0
2010-04-06 40 40 39 39 11000 0
2010-04-07 38 38 38 38 20800 0
2010-04-08 38 38 37 37 189300 0
2010-04-09 37 37 37 37 258600 0
2010-04-12 39 39 38 38 200000 0
2010-04-13 38 38 37 37 39000 0
2010-04-14 38 39 38 39 157600 0
2010-04-15 39 40 38 39 99600 0
2010-04-16 38 38 37 38 471200 0
2010-04-19 37 37 37 37 120800 0
2010-04-20 37 37 37 37 71700 0
2010-04-21 37 37 37 37 72000 0
2010-04-22 37 37 37 37 70600 0
2010-04-23 37 38 37 38 13000 0
2010-04-26 39 40 39 39 89200 0
2010-04-27 39 39 38 39 5000 0
2010-04-28 39 39 38 39 63700 0
2010-04-30 37 37 37 37 384000 0
2010-05-06 36 36 36 36 144400 0
2010-05-07 35 36 34 34 78600 0
2010-05-10 36 36 36 36 7000 0
2010-05-11 36 36 36 36 1500 0
2010-05-12 37 37 37 37 34600 0
2010-05-13 38 38 38 38 156800 0
2010-05-14 38 38 38 38 469300 0
2010-05-17 39 39 37 37 15300 0
2010-05-18 38 38 38 38 200 0
2010-05-19 37 37 37 37 41500 0
2010-05-21 35 35 35 35 78600 0
2010-05-24 35 35 34 35 116700 0
2010-05-25 35 35 34 35 10700 0
2010-05-26 35 35 35 35 18000 0
2010-05-27 35 35 35 35 500 0
2010-05-28 36 36 36 36 11000 0
2010-05-31 37 37 36 36 157400 0
2010-06-03 39 39 39 39 200 0
2010-06-04 40 41 40 40 590600 0
2010-06-07 41 41 40 40 652900 0
2010-06-08 42 42 42 42 9100 0
2010-06-09 41 41 41 41 100 0
2010-06-10 40 40 40 40 200 0
2010-06-11 41 41 41 41 2000 0
2010-06-14 41 41 41 41 2000 0
2010-06-15 42 42 42 42 100 0
2010-06-16 44 44 43 43 6800 0
2010-06-17 43 43 42 43 10300 0
2010-06-18 44 44 44 44 10000 0
2010-06-21 43 43 43 43 4300 0
2010-06-22 42 42 41 41 4100 0
2010-06-23 40 40 39 39 10200 0
2010-06-25 40 40 40 40 2600 0
2010-06-28 40 40 40 40 100 0
2010-06-29 39 39 39 39 15500 0
2010-07-01 38 38 38 38 300 0
2010-07-02 38 40 38 40 12600 0
2010-07-07 38 38 38 38 300 0
2010-07-08 37 38 37 38 400 0
2010-07-09 36 36 36 36 112600 0
2010-07-12 36 36 36 36 9500 0
2010-07-13 36 36 36 36 13500 0
2010-07-14 36 36 36 36 176900 0
2010-07-15 35 35 35 35 97000 0
2010-07-16 37 37 37 37 2700 0
2010-07-20 36 36 36 36 1300 0
2010-07-21 36 37 36 37 108900 0
2010-07-22 36 36 36 36 15100 0
2010-07-23 37 37 36 36 5400 0
2010-07-26 37 37 37 37 9000 0
2010-07-27 37 37 37 37 2000 0
2010-07-28 38 38 37 37 9500 0
2010-07-30 38 38 38 38 114400 0
2010-08-02 39 39 39 39 185400 0
2010-08-03 38 38 38 38 13100 0
2010-08-04 37 37 37 37 40900 0
2010-08-09 36 36 35 35 407900 0
2010-08-10 35 35 35 35 436000 0
2010-08-11 34 34 33 34 127800 0
2010-08-12 34 34 34 34 63200 0
2010-08-13 34 34 34 34 600 0
2010-08-16 34 35 34 35 16000 0
2010-08-17 33 33 33 33 141600 0
2010-08-18 34 34 34 34 3100 0
2010-08-19 33 34 33 34 900 0
2010-08-20 33 33 33 33 10900 0
2010-08-23 32 32 32 32 110100 0
2010-08-24 32 32 32 32 9700 0
2010-08-25 31 31 30 31 167500 0
2010-08-26 31 31 31 31 13500 0
2010-08-27 30 30 30 30 86200 0
2010-08-30 30 31 30 30 27900 0
2010-08-31 31 31 30 31 7300 0
2010-09-01 30 31 29 31 51800 0
2010-09-02 30 30 30 30 13100 0
2010-09-03 30 30 30 30 11800 0
2010-09-06 30 31 30 30 23800 0
2010-09-07 30 31 30 30 42000 0
2010-09-08 29 30 29 30 7100 0
2010-09-09 30 30 30 30 83500 0
2010-09-10 30 30 30 30 19200 0
2010-09-13 30 30 29 30 14600 0
2010-09-14 31 31 31 31 1100 0
2010-09-15 30 31 30 31 8800 0
2010-09-16 31 31 31 31 100 0
2010-09-17 32 32 32 32 800 0
2010-09-21 30 30 30 30 21500 0
2010-09-22 30 30 30 30 48200 0
2010-09-24 30 31 30 31 1700 0
2010-09-27 29 29 29 29 121300 0
2010-09-28 29 29 29 29 55500 0
2010-09-29 28 29 28 29 11400 0
2010-09-30 29 29 28 28 35700 0
2010-10-01 28 28 27 28 160700 0
2010-10-04 28 28 28 28 21900 0
2010-10-05 27 27 27 27 89700 0
2010-10-06 27 28 27 27 67800 0
2010-10-07 28 28 28 28 1200 0
2010-10-08 26 26 26 26 124700 0
2010-10-12 26 26 25 26 77600 0
2010-10-13 26 26 25 26 479500 0
2010-10-14 26 26 26 26 42800 0
2010-10-15 26 26 26 26 164500 0
2010-10-18 25 25 25 25 123500 0
2010-10-19 25 25 25 25 81400 0
2010-10-20 25 26 25 26 28300 0
2010-10-21 26 26 25 25 46900 0
2010-10-22 25 25 25 25 9400 0
2010-10-25 24 24 24 24 191400 0
2010-10-26 24 24 24 24 127400 0
2010-10-27 24 24 24 24 62400 0
2010-10-28 24 25 24 25 7900 0
2010-10-29 25 25 25 25 62700 0
2010-11-01 26 26 26 26 5000 0
2010-11-02 25 25 25 25 23200 0
2010-11-04 25 25 25 25 14000 0
2010-11-05 25 25 24 24 18100 0
2010-11-08 29 29 25 25 28700 0
2010-11-09 26 26 26 26 12300 0
2010-11-10 27 27 27 27 63500 0
2010-11-11 26 26 25 26 77600 0
2010-11-12 25 25 24 25 198200 0
2010-11-15 25 25 25 25 600 0
2010-11-16 25 25 25 25 6400 0
2010-11-17 24 25 24 25 50500 0
2010-11-18 25 26 25 26 74200 0
2010-11-22 26 27 26 27 46100 0
2010-11-24 27 28 27 27 114100 0
2010-11-25 27 27 27 27 132000 0
2010-11-26 27 28 26 28 2600 0
2010-11-29 28 28 28 28 100 0
2010-11-30 27 27 26 26 136000 0
2010-12-01 26 26 26 26 37500 0
2010-12-02 27 27 27 27 2800 0
2010-12-03 27 27 27 27 25500 0
2010-12-06 27 27 27 27 1100 0
2010-12-07 27 28 27 27 371700 0
2010-12-08 27 27 26 27 19500 0
2010-12-09 28 29 28 28 242400 0
2010-12-10 27 28 27 28 15500 0
2010-12-14 28 28 27 27 365800 0
2010-12-15 27 27 27 27 31600 0
2010-12-16 27 27 26 27 28700 0
2010-12-17 26 26 25 26 698400 0
2010-12-20 26 26 25 25 17000 0
2010-12-21 26 26 26 26 9500 0
2010-12-22 26 26 26 26 104700 0
2010-12-24 26 26 26 26 30400 0
2010-12-27 26 26 25 25 68800 0
2010-12-28 26 26 26 26 15100 0
2010-12-29 26 26 26 26 19600 0
2010-12-30 26 26 26 26 133300 0


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。