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
2011-01-04 27 28 27 28 134900 0
2011-01-05 28 28 28 28 172600 0
2011-01-06 28 28 28 28 47100 0
2011-01-07 27 27 27 27 67900 0
2011-01-11 27 27 27 27 13700 0
2011-01-12 27 27 27 27 28700 0
2011-01-13 27 28 27 28 101100 0
2011-01-14 28 28 27 27 90200 0
2011-01-17 27 28 27 28 6000 0
2011-01-18 28 28 27 28 28400 0
2011-01-19 28 28 28 28 21000 0
2011-01-20 28 28 28 28 4800 0
2011-01-21 28 29 28 29 231700 0
2011-01-24 29 29 29 29 47200 0
2011-01-25 29 29 28 28 52900 0
2011-01-26 28 28 27 28 38000 0
2011-01-27 28 28 28 28 1100 0
2011-01-28 27 27 27 27 133600 0
2011-01-31 27 27 27 27 51400 0
2011-02-01 27 27 27 27 45800 0
2011-02-02 27 27 27 27 14700 0
2011-02-03 27 27 27 27 9600 0
2011-02-04 27 27 27 27 14300 0
2011-02-07 27 27 25 25 211700 0
2011-02-08 25 25 25 25 382400 0
2011-02-09 25 25 24 25 461900 0
2011-02-10 25 25 25 25 144100 0
2011-02-14 25 25 24 25 85800 0
2011-02-15 25 25 24 25 68700 0
2011-02-16 26 26 24 24 85400 0
2011-02-17 25 25 25 25 291000 0
2011-02-18 24 24 23 24 497700 0
2011-02-21 23 24 23 24 108100 0
2011-02-22 24 25 24 25 152400 0
2011-02-23 24 24 23 24 204000 0
2011-02-24 24 24 23 24 39200 0
2011-02-25 24 24 23 24 49800 0
2011-02-28 24 24 24 24 152000 0
2011-03-01 24 25 24 25 25400 0
2011-03-02 23 24 23 24 107800 0
2011-03-03 23 24 22 23 814800 0
2011-03-04 23 23 23 23 101800 0
2011-03-07 23 23 22 23 76800 0
2011-03-08 23 24 23 24 51200 0
2011-03-09 23 24 23 23 218700 0
2011-03-10 24 24 23 24 75100 0
2011-03-11 23 24 23 23 148300 0
2011-03-14 23 24 23 23 712700 0
2011-03-15 23 24 22 23 359300 0
2011-03-16 23 23 23 23 80100 0
2011-03-17 23 23 22 23 190400 0
2011-03-18 23 25 23 25 179300 0
2011-03-22 25 25 24 24 416000 0
2011-03-23 26 26 24 25 401100 0
2011-03-24 26 26 25 26 238500 0
2011-03-25 26 26 25 26 389000 0
2011-03-28 27 27 27 27 214800 0
2011-03-29 26 26 25 26 507300 0
2011-03-30 26 26 25 26 130700 0
2011-03-31 27 27 25 25 333100 0
2011-04-01 27 27 26 27 311300 0
2011-04-04 26 27 26 26 605200 0
2011-04-05 26 26 25 26 328300 0
2011-04-06 26 26 26 26 186800 0
2011-04-07 26 26 25 26 677300 0
2011-04-08 24 25 24 25 733800 0
2011-04-11 25 25 24 25 460800 0
2011-04-12 25 25 24 25 191100 0
2011-04-13 25 25 24 25 41600 0
2011-04-14 24 25 24 24 10500 0
2011-04-15 25 25 25 25 18800 0
2011-04-18 25 25 24 25 49700 0
2011-04-19 25 25 24 25 90200 0
2011-04-20 25 25 25 25 57200 0
2011-04-21 26 26 25 25 11200 0
2011-04-22 25 26 25 26 174700 0
2011-04-25 26 26 25 25 48600 0
2011-04-26 26 26 25 26 62000 0
2011-04-27 26 26 25 26 142800 0
2011-04-28 26 26 25 26 139000 0
2011-05-02 26 27 26 26 495100 0
2011-05-06 24 24 23 23 1244800 0
2011-05-09 24 25 24 24 140800 0
2011-05-10 24 24 24 24 324800 0
2011-05-11 25 25 24 24 84200 0
2011-05-12 24 24 24 24 16800 0
2011-05-13 24 24 23 24 22600 0
2011-05-16 24 24 23 24 320900 0
2011-05-17 24 25 24 25 4600 0
2011-05-18 24 24 23 24 56500 0
2011-05-19 23 24 23 24 6000 0
2011-05-20 24 24 23 23 13100 0
2011-05-23 24 25 23 23 105400 0
2011-05-24 24 25 24 24 32600 0
2011-05-25 25 25 24 24 3500 0
2011-05-26 25 25 24 24 4100 0
2011-05-27 25 25 24 24 2100 0
2011-05-30 25 25 25 25 919100 0
2011-05-31 26 26 26 26 8800 0
2011-06-01 25 26 25 25 33800 0
2011-06-02 25 26 25 25 27400 0
2011-06-03 26 27 26 27 815200 0
2011-06-06 27 27 26 26 149400 0
2011-06-07 27 27 26 27 72700 0
2011-06-08 26 27 26 27 29500 0
2011-06-09 26 27 26 26 2300 0
2011-06-10 26 26 26 26 70100 0
2011-06-13 26 27 26 26 40800 0
2011-06-14 26 26 25 26 462800 0
2011-06-15 25 26 25 25 31900 0
2011-06-16 25 26 25 26 5000 0
2011-06-17 25 25 25 25 94200 0
2011-06-20 24 24 24 24 441700 0
2011-06-21 24 24 23 23 55500 0
2011-06-22 24 25 24 25 117500 0
2011-06-23 24 24 24 24 145800 0
2011-06-24 24 24 23 24 7000 0
2011-06-27 24 24 23 23 50500 0
2011-06-28 24 24 23 23 11300 0
2011-06-29 24 24 24 24 46400 0
2011-06-30 24 24 24 24 52700 0
2011-07-01 24 24 24 24 57200 0
2011-07-04 24 24 24 24 45100 0
2011-07-05 24 24 23 24 194200 0
2011-07-06 24 24 24 24 29900 0
2011-07-07 24 24 24 24 131900 0
2011-07-08 23 23 23 23 1136300 0
2011-07-11 24 24 23 23 11700 0
2011-07-12 24 24 24 24 2100 0
2011-07-14 24 24 23 23 65500 0
2011-07-15 24 24 23 24 15600 0
2011-07-19 24 25 24 25 80500 0
2011-07-20 24 25 24 24 21800 0
2011-07-21 24 24 23 24 173600 0
2011-07-22 24 24 24 24 44700 0
2011-07-25 23 24 23 24 26300 0
2011-07-26 24 24 23 23 77100 0
2011-07-27 24 24 23 23 1684700 0
2011-07-28 23 23 22 23 111700 0
2011-07-29 23 23 23 23 75600 0
2011-08-01 22 22 21 22 926500 0
2011-08-02 22 23 22 23 66000 0
2011-08-03 22 22 21 21 225600 0
2011-08-04 22 22 22 22 58900 0
2011-08-05 21 22 21 21 454100 0
2011-08-08 21 21 21 21 125800 0
2011-08-09 21 21 20 21 603700 0
2011-08-10 21 22 20 20 189400 0
2011-08-11 21 21 20 21 365700 0
2011-08-12 22 22 21 22 24300 0
2011-08-15 22 22 20 21 74200 0
2011-08-16 21 22 21 21 225400 0
2011-08-17 21 21 21 21 11200 0
2011-08-18 21 21 20 20 39200 0
2011-08-19 20 21 20 21 1083700 0
2011-08-22 20 21 19 19 192600 0
2011-08-23 20 20 20 20 73100 0
2011-08-24 21 21 21 21 1000 0
2011-08-25 20 20 19 20 79900 0
2011-08-26 20 21 20 21 61600 0
2011-08-29 21 21 20 20 1700 0
2011-08-30 20 20 20 20 20800 0
2011-08-31 21 21 20 20 49400 0
2011-09-01 21 21 21 21 1600 0
2011-09-02 21 21 20 20 10800 0
2011-09-05 20 20 20 20 20800 0
2011-09-06 20 20 19 20 7400 0
2011-09-07 20 20 20 20 6100 0
2011-09-08 21 21 21 21 1500 0
2011-09-09 21 21 21 21 1500 0
2011-09-12 21 21 19 20 7300 0
2011-09-14 20 20 20 20 40600 0
2011-09-15 20 20 20 20 16300 0
2011-09-16 20 20 20 20 5200 0
2011-09-20 20 20 19 19 19200 0
2011-09-21 20 20 20 20 2100 0
2011-09-22 19 19 18 19 316200 0
2011-09-26 18 19 18 18 197600 0
2011-09-27 18 19 18 18 17000 0
2011-09-28 19 19 19 19 143300 0
2011-09-29 19 19 18 19 24900 0
2011-09-30 19 19 19 19 16000 0
2011-10-03 18 19 18 18 30800 0
2011-10-04 18 19 18 18 42800 0
2011-10-05 18 18 18 18 160600 0
2011-10-06 18 18 17 17 73300 0
2011-10-07 18 18 17 18 111700 0
2011-10-11 18 18 17 17 59100 0
2011-10-12 18 18 17 18 8300 0
2011-10-13 18 18 17 17 85200 0
2011-10-14 18 18 18 18 52100 0
2011-10-17 18 18 18 18 53900 0
2011-10-18 17 18 17 18 12900 0
2011-10-20 18 18 18 18 2000 0
2011-10-21 18 18 17 17 3500 0
2011-10-24 17 18 17 17 6500 0
2011-10-25 18 18 17 17 4100 0
2011-10-26 18 18 18 18 200 0
2011-10-27 17 17 17 17 5500 0
2011-10-28 17 18 17 18 76000 0
2011-10-31 19 19 18 18 1200 0
2011-11-02 18 18 18 18 3100 0
2011-11-04 18 18 18 18 16000 0
2011-11-08 17 18 17 17 128100 0
2011-11-09 17 17 17 17 110300 0
2011-11-10 17 17 17 17 23800 0
2011-11-11 17 17 17 17 2600 0
2011-11-14 17 17 15 16 667200 0
2011-11-15 16 16 16 16 21500 0
2011-11-16 16 16 15 15 53200 0
2011-11-17 16 16 15 16 66100 0
2011-11-18 16 16 16 16 6000 0
2011-11-21 16 16 16 16 1400 0
2011-11-22 16 16 16 16 5200 0
2011-11-24 16 16 16 16 11400 0
2011-11-25 16 16 16 16 33500 0
2011-11-28 17 17 17 17 3500 0
2011-11-29 16 16 15 15 81200 0
2011-11-30 16 17 16 16 51400 0
2011-12-01 16 16 16 16 11100 0
2011-12-05 16 17 16 17 2100 0
2011-12-06 16 16 15 15 91700 0
2011-12-07 16 16 16 16 46500 0
2011-12-08 16 16 16 16 1000 0
2011-12-09 16 16 15 16 21100 0
2011-12-12 15 15 15 15 101600 0
2011-12-13 15 15 15 15 27400 0
2011-12-14 15 15 14 15 29200 0
2011-12-15 15 15 15 15 55700 0
2011-12-16 15 15 14 15 118800 0
2011-12-19 14 14 14 14 143400 0
2011-12-20 14 14 14 14 105400 0
2011-12-21 15 15 15 15 4000 0
2011-12-22 14 15 14 15 779700 0
2011-12-26 15 15 15 15 62400 0
2011-12-27 14 14 14 14 152300 0
2011-12-28 14 15 13 15 144300 0
2011-12-29 13 15 13 14 11700 0
2011-12-30 14 14 13 14 23100 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。