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 14 14 14 14 4600 0
2012-01-05 14 14 13 14 70000 0
2012-01-06 13 14 13 14 47500 0
2012-01-10 13 14 13 14 33000 0
2012-01-11 13 13 12 13 399300 0
2012-01-12 12 13 12 12 168200 0
2012-01-13 12 12 11 11 368100 0
2012-01-16 12 12 11 11 41100 0
2012-01-17 11 12 11 12 136600 0
2012-01-18 12 12 10 11 1687000 0
2012-01-19 11 11 10 11 138900 0
2012-01-20 11 11 11 11 67700 0
2012-01-23 11 11 11 11 90900 0
2012-01-24 12 12 12 12 138200 0
2012-01-25 12 12 12 12 168100 0
2012-01-26 13 13 12 13 643800 0
2012-01-27 12 12 11 12 426500 0
2012-01-30 12 13 12 13 5600 0
2012-01-31 12 12 12 12 63800 0
2012-02-01 11 11 10 11 899200 0
2012-02-02 11 11 10 11 306400 0
2012-02-03 11 11 10 11 110500 0
2012-02-06 11 11 10 10 321900 0
2012-02-07 11 11 11 11 31000 0
2012-02-08 11 11 11 11 79600 0
2012-02-09 11 11 10 11 58600 0
2012-02-10 11 11 10 11 159400 0
2012-02-13 11 11 10 10 69100 0
2012-02-14 11 11 11 11 43500 0
2012-02-15 11 12 11 12 465000 0
2012-02-16 11 11 10 11 420300 0
2012-02-17 12 12 11 12 32700 0
2012-02-20 12 12 11 12 906600 0
2012-02-21 12 12 11 12 591000 0
2012-02-22 12 12 12 12 385500 0
2012-02-23 12 12 12 12 111100 0
2012-02-24 12 12 12 12 47200 0
2012-02-27 12 12 11 12 110700 0
2012-02-28 12 12 10 11 1079400 0
2012-02-29 11 11 10 10 273200 0
2012-03-01 11 12 10 11 222900 0
2012-03-02 11 11 11 11 108600 0
2012-03-05 11 11 11 11 89400 0
2012-03-06 11 11 11 11 110400 0
2012-03-07 11 11 10 10 2415900 0
2012-03-08 10 10 9 10 697800 0
2012-03-09 10 11 9 11 432500 0
2012-03-12 10 10 10 10 482500 0
2012-03-13 10 10 9 10 185800 0
2012-03-14 10 11 10 11 285000 0
2012-03-15 11 11 10 11 231300 0
2012-03-16 10 11 10 11 40700 0
2012-03-19 10 11 10 10 81600 0
2012-03-21 11 11 11 11 94900 0
2012-03-22 10 11 10 11 137400 0
2012-03-23 10 10 9 10 567800 0
2012-03-26 10 10 9 10 167200 0
2012-03-27 10 10 9 9 181200 0
2012-03-28 10 10 10 10 62800 0
2012-03-29 9 10 9 9 445000 0
2012-03-30 9 9 8 9 2298500 0
2012-04-02 9 9 9 9 563500 0
2012-04-03 9 9 9 9 183900 0
2012-04-04 9 9 9 9 143700 0
2012-04-05 9 9 9 9 148700 0
2012-04-06 9 10 8 9 36000 0
2012-04-09 9 9 8 9 33700 0
2012-04-10 9 9 9 9 1300 0
2012-04-11 9 9 8 9 21600 0
2012-04-12 9 9 8 9 125200 0
2012-04-13 8 9 8 8 41600 0
2012-04-16 9 9 9 9 43400 0
2012-04-17 9 9 8 9 74800 0
2012-04-18 8 8 7 8 1749200 0
2012-04-19 8 8 8 8 512600 0
2012-04-20 8 8 7 8 107800 0
2012-04-23 8 8 7 8 794000 0
2012-04-24 8 8 8 8 75700 0
2012-04-25 9 9 8 9 104500 0
2012-04-26 8 9 8 8 71500 0
2012-04-27 9 9 9 9 185800 0
2012-05-01 9 9 8 9 68400 0
2012-05-02 9 9 9 9 187800 0
2012-05-07 9 9 8 9 51900 0
2012-05-08 9 9 8 9 228200 0
2012-05-09 9 9 9 9 87900 0
2012-05-10 9 9 9 9 1716500 0
2012-05-11 9 9 9 9 17000 0
2012-05-14 9 10 9 9 38700 0
2012-05-15 9 9 8 9 447500 0
2012-05-16 9 9 9 9 308600 0
2012-05-17 10 10 9 10 32100 0
2012-05-18 10 10 9 9 44600 0
2012-05-21 10 10 9 10 53500 0
2012-05-22 10 10 10 10 11000 0
2012-05-23 10 10 10 10 66000 0
2012-05-24 10 10 9 10 20700 0
2012-05-25 10 10 9 10 17500 0
2012-05-28 10 10 9 10 166200 0
2012-05-29 10 10 9 10 10100 0
2012-05-30 9 9 9 9 283500 0
2012-05-31 9 9 8 9 73400 0
2012-06-01 9 9 8 9 391800 0
2012-06-04 9 9 9 9 21000 0
2012-06-05 9 9 8 9 153900 0
2012-06-06 8 8 8 8 4000 0
2012-06-07 9 9 9 9 3000 0
2012-06-08 9 9 8 8 8200 0
2012-06-11 8 9 8 8 45200 0
2012-06-12 8 8 8 8 160500 0
2012-06-13 8 8 8 8 446200 0
2012-06-14 8 8 8 8 30700 0
2012-06-15 8 9 8 8 12900 0
2012-06-18 9 9 9 9 100 0
2012-06-19 9 9 9 9 747600 0
2012-06-20 9 9 9 9 86000 0
2012-06-21 9 9 8 9 122000 0
2012-06-22 9 10 9 10 43400 0
2012-06-25 9 10 9 10 26300 0
2012-06-26 9 10 9 10 77600 0
2012-06-27 9 10 9 10 63400 0
2012-06-28 10 10 9 10 27600 0
2012-06-29 9 10 9 10 67700 0
2012-07-02 10 10 10 10 34700 0
2012-07-03 10 10 9 10 148700 0
2012-07-04 10 10 10 10 15100 0
2012-07-05 10 11 10 10 1737800 0
2012-07-06 10 11 10 11 648100 0
2012-07-09 10 10 9 10 107500 0
2012-07-10 10 10 10 10 25100 0
2012-07-11 10 10 10 10 52000 0
2012-07-12 10 10 9 9 102000 0
2012-07-13 9 10 9 10 15000 0
2012-07-17 10 10 9 10 77300 0
2012-07-18 10 10 9 10 26700 0
2012-07-19 10 10 9 10 303400 0
2012-07-20 10 11 10 10 924200 0
2012-07-23 10 11 10 10 269700 0
2012-07-24 10 11 10 11 375900 0
2012-07-25 11 11 10 11 12400 0
2012-07-26 10 10 10 10 9900 0
2012-07-27 10 11 10 11 65200 0
2012-07-30 11 11 10 10 138200 0
2012-07-31 11 11 11 11 72900 0
2012-08-01 11 11 10 11 81400 0
2012-08-02 11 11 10 11 41400 0
2012-08-03 10 10 10 10 800400 0
2012-08-06 10 10 9 10 174800 0
2012-08-07 10 10 10 10 334500 0
2012-08-08 10 10 10 10 23000 0
2012-08-09 10 10 10 10 52500 0
2012-08-10 10 10 10 10 98000 0
2012-08-13 9 10 9 10 60000 0
2012-08-14 9 9 9 9 100 0
2012-08-15 10 10 10 10 7500 0
2012-08-16 10 10 9 10 6600 0
2012-08-17 10 10 9 10 28200 0
2012-08-20 10 10 9 10 202000 0
2012-08-21 9 10 9 10 80000 0
2012-08-22 9 9 9 9 110500 0
2012-08-23 9 9 9 9 35000 0
2012-08-24 9 10 9 10 36400 0
2012-08-27 9 9 9 9 25300 0
2012-08-28 9 9 9 9 1683300 0
2012-08-29 9 9 8 9 1574800 0
2012-08-30 9 9 9 9 202600 0
2012-08-31 9 9 9 9 16200 0
2012-09-03 10 10 9 9 2200 0
2012-09-04 9 9 9 9 52100 0
2012-09-05 10 10 9 9 173200 0
2012-09-07 9 9 9 9 150700 0
2012-09-10 9 9 8 8 72100 0
2012-09-11 9 9 9 9 39000 0
2012-09-12 9 10 9 9 582000 0
2012-09-13 9 10 9 10 179800 0
2012-09-14 9 9 9 9 40000 0
2012-09-18 9 9 9 9 286100 0
2012-09-19 9 9 9 9 107900 0
2012-09-20 9 9 9 9 10800 0
2012-09-21 9 9 9 9 8300 0
2012-09-24 10 10 9 9 22400 0
2012-09-26 9 9 9 9 161700 0
2012-09-27 9 9 9 9 20000 0
2012-09-28 10 11 10 10 699600 0
2012-10-01 10 10 10 10 94300 0
2012-10-02 11 11 10 10 51600 0
2012-10-03 11 11 10 10 41300 0
2012-10-04 10 10 10 10 28500 0
2012-10-05 11 11 10 10 79700 0
2012-10-09 10 10 10 10 13400 0
2012-10-10 10 10 10 10 44900 0
2012-10-11 10 10 10 10 123600 0
2012-10-12 11 12 11 11 1372300 0
2012-10-15 11 11 10 11 30900 0
2012-10-16 11 11 11 11 7200 0
2012-10-17 10 10 10 10 7000 0
2012-10-18 10 11 10 10 5600 0
2012-10-19 11 11 11 11 760700 0
2012-10-22 11 12 11 11 31000 0
2012-10-23 11 11 11 11 66800 0
2012-10-24 11 12 11 11 52600 0
2012-10-25 10 11 10 11 15400 0
2012-10-26 11 11 11 11 15500 0
2012-10-29 11 11 10 11 19500 0
2012-10-30 11 11 11 11 12800 0
2012-10-31 11 11 11 11 3200 0
2012-11-01 11 11 11 11 10000 0
2012-11-02 11 11 11 11 5000 0
2012-11-05 10 11 10 10 55200 0
2012-11-06 11 11 10 10 13300 0
2012-11-08 11 11 10 10 5400 0
2012-11-09 11 11 11 11 10000 0
2012-11-12 10 10 10 10 31000 0
2012-11-13 11 11 11 11 24000 0
2012-11-14 11 11 10 11 82900 0
2012-11-15 10 11 10 11 271400 0
2012-11-16 11 11 11 11 77800 0
2012-11-19 11 11 11 11 88700 0
2012-11-20 11 11 10 11 54100 0
2012-11-21 11 11 11 11 28900 0
2012-11-22 11 12 11 11 18800 0
2012-11-26 12 12 11 11 40500 0
2012-11-28 11 11 11 11 21200 0
2012-11-29 11 11 11 11 275400 0
2012-11-30 11 11 11 11 20100 0
2012-12-03 11 11 10 11 32200 0
2012-12-05 10 10 10 10 300 0
2012-12-06 11 11 11 11 49100 0
2012-12-10 10 10 10 10 85000 0
2012-12-11 10 10 9 10 689400 0
2012-12-12 10 10 9 10 78400 0
2012-12-13 10 10 10 10 35800 0
2012-12-14 10 10 10 10 14000 0
2012-12-17 9 10 9 10 40400 0
2012-12-18 10 10 10 10 5600 0
2012-12-19 10 10 10 10 297100 0
2012-12-20 10 10 9 9 120000 0
2012-12-21 10 11 10 11 211700 0
2012-12-25 10 11 9 11 207200 0
2012-12-26 10 10 9 10 207100 0
2012-12-27 11 11 10 10 38800 0
2012-12-28 10 11 10 10 14000 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。