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
2008-01-04 1470 1470 1429 1437 289800 1437
2008-01-07 1417 1435 1412 1421 188400 1421
2008-01-08 1413 1431 1407 1431 98100 1431
2008-01-09 1411 1452 1407 1449 79800 1449
2008-01-10 1448 1449 1429 1430 196000 1430
2008-01-11 1433 1436 1402 1405 199200 1405
2008-01-15 1403 1412 1374 1380 169100 1380
2008-01-16 1340 1359 1327 1328 144500 1328
2008-01-17 1346 1359 1325 1358 89400 1358
2008-01-18 1315 1370 1314 1370 130100 1370
2008-01-21 1350 1350 1320 1324 125200 1324
2008-01-22 1272 1286 1249 1250 214700 1250
2008-01-23 1286 1296 1257 1278 256200 1278
2008-01-24 1258 1313 1258 1308 345300 1308
2008-01-25 1316 1372 1316 1372 199800 1372
2008-01-28 1356 1362 1318 1322 190500 1322
2008-01-29 1357 1361 1332 1354 87800 1354
2008-01-30 1359 1366 1336 1344 75800 1344
2008-01-31 1329 1376 1322 1376 150700 1376
2008-02-01 1365 1382 1356 1362 179400 1362
2008-02-04 1390 1396 1383 1390 210700 1390
2008-02-05 1390 1390 1375 1381 132400 1381
2008-02-06 1338 1345 1323 1324 210100 1324
2008-02-07 1318 1333 1306 1333 194200 1333
2008-02-08 1320 1342 1310 1310 327900 1310
2008-02-12 1307 1320 1298 1313 169500 1313
2008-02-13 1333 1336 1309 1311 107700 1311
2008-02-14 1351 1360 1342 1360 145300 1360
2008-02-15 1345 1366 1338 1361 110300 1361
2008-02-18 1360 1378 1357 1362 132500 1362
2008-02-19 1371 1380 1364 1373 104800 1373
2008-02-20 1376 1376 1329 1331 179200 1331
2008-02-21 1347 1371 1345 1360 224300 1360
2008-02-22 1345 1351 1335 1347 127100 1347
2008-02-25 1360 1388 1356 1382 123900 1382
2008-02-26 1399 1400 1372 1374 257400 1374
2008-02-27 1398 1401 1385 1391 111100 1391
2008-02-28 1376 1385 1368 1378 71800 1378
2008-02-29 1358 1358 1342 1350 534200 1350
2008-03-03 1308 1310 1295 1295 419200 1295
2008-03-04 1304 1304 1283 1292 141800 1292
2008-03-05 1288 1296 1282 1285 436100 1285
2008-03-06 1302 1326 1299 1313 307700 1313
2008-03-07 1274 1285 1271 1274 126500 1274
2008-03-10 1260 1271 1250 1252 90500 1252
2008-03-11 1229 1261 1227 1261 243300 1261
2008-03-12 1307 1308 1275 1281 113200 1281
2008-03-13 1268 1269 1230 1243 111900 1243
2008-03-14 1244 1246 1208 1216 792300 1216
2008-03-17 1196 1199 1162 1172 832800 1172
2008-03-18 1174 1190 1172 1190 76500 1190
2008-03-19 1237 1239 1207 1219 128500 1219
2008-03-21 1226 1246 1225 1246 152200 1246
2008-03-24 1245 1258 1243 1250 51300 1250
2008-03-25 1270 1272 1254 1267 45700 1267
2008-03-26 1274 1277 1264 1272 42300 1272
2008-03-27 1267 1267 1258 1264 41200 1264
2008-03-28 1265 1285 1252 1280 192000 1280
2008-03-31 1268 1270 1239 1247 209800 1247
2008-04-01 1255 1274 1250 1265 236100 1265
2008-04-02 1317 1319 1307 1319 199800 1319
2008-04-03 1322 1338 1316 1338 132800 1338
2008-04-04 1326 1335 1323 1327 119500 1327
2008-04-07 1323 1346 1322 1342 149700 1342
2008-04-08 1338 1340 1318 1319 112600 1319
2008-04-09 1328 1328 1289 1298 83600 1298
2008-04-10 1287 1296 1279 1286 89000 1286
2008-04-11 1293 1316 1291 1316 67900 1316
2008-04-14 1276 1286 1275 1282 351600 1282
2008-04-15 1286 1296 1278 1293 120700 1293
2008-04-16 1307 1315 1305 1309 284000 1309
2008-04-17 1335 1344 1328 1332 201300 1332
2008-04-18 1334 1344 1325 1343 123300 1343
2008-04-21 1373 1373 1361 1369 192500 1369
2008-04-22 1356 1359 1348 1348 72600 1348
2008-04-23 1336 1368 1336 1354 74300 1354
2008-04-24 1355 1362 1346 1347 42000 1347
2008-04-25 1354 1382 1354 1379 114500 1379
2008-04-28 1397 1410 1385 1402 130500 1402
2008-04-30 1382 1412 1380 1397 213000 1397
2008-05-01 1392 1400 1385 1386 206500 1386
2008-05-02 1415 1421 1409 1421 337500 1421
2008-05-07 1438 1441 1428 1436 73800 1436
2008-05-08 1419 1425 1414 1417 210600 1417
2008-05-09 1417 1417 1379 1381 320300 1381
2008-05-12 1367 1385 1367 1382 141700 1382
2008-05-13 1393 1404 1383 1399 296400 1399
2008-05-14 1405 1416 1391 1416 211200 1416
2008-05-15 1423 1445 1423 1435 185300 1435
2008-05-16 1450 1454 1432 1437 187100 1437
2008-05-19 1442 1450 1437 1444 123500 1444
2008-05-20 1446 1450 1435 1444 161300 1444
2008-05-21 1419 1422 1402 1409 841000 1409
2008-05-22 1394 1420 1384 1420 201500 1420
2008-05-23 1417 1435 1415 1419 370500 1419
2008-05-26 1401 1403 1384 1384 106800 1384
2008-05-27 1395 1410 1393 1409 254400 1409
2008-05-28 1413 1414 1386 1389 47100 1389
2008-05-29 1406 1424 1402 1420 525700 1420
2008-05-30 1431 1452 1430 1451 207400 1451
2008-06-02 1450 1469 1436 1466 185200 1466
2008-06-03 1446 1458 1440 1446 1339200 1446
2008-06-04 1454 1471 1453 1469 59100 1469
2008-06-05 1465 1469 1458 1468 27900 1468
2008-06-06 1488 1492 1471 1471 52000 1471
2008-06-09 1431 1447 1429 1440 90600 1440
2008-06-10 1449 1450 1423 1426 568600 1426
2008-06-11 1435 1435 1418 1431 34300 1431
2008-06-12 1402 1407 1396 1401 242300 1401
2008-06-13 1412 1415 1392 1413 332200 1413
2008-06-16 1432 1443 1421 1443 71000 1443
2008-06-17 1446 1449 1439 1446 32000 1446
2008-06-18 1440 1452 1440 1449 28100 1449
2008-06-19 1434 1438 1411 1415 39200 1415
2008-06-20 1417 1420 1395 1398 152200 1398
2008-06-23 1378 1394 1367 1389 50300 1389
2008-06-24 1384 1390 1379 1389 17600 1389
2008-06-25 1384 1388 1367 1387 161300 1387
2008-06-26 1389 1399 1385 1387 48400 1387
2008-06-27 1348 1364 1348 1360 132700 1360
2008-06-30 1361 1371 1357 1357 40300 1357
2008-07-01 1363 1375 1360 1362 30100 1362
2008-07-02 1366 1366 1337 1342 79500 1342
2008-07-03 1330 1341 1320 1339 62100 1339
2008-07-04 1344 1344 1324 1334 61500 1334
2008-07-07 1317 1334 1311 1329 85800 1329
2008-07-08 1326 1326 1297 1300 138800 1300
2008-07-09 1320 1328 1303 1305 41300 1305
2008-07-10 1295 1316 1293 1310 63600 1310
2008-07-11 1303 1315 1293 1306 133900 1306
2008-07-14 1300 1321 1299 1301 52700 1301
2008-07-15 1288 1290 1268 1270 208700 1270
2008-07-16 1266 1276 1260 1265 164400 1265
2008-07-17 1284 1290 1282 1282 18800 1282
2008-07-18 1296 1296 1268 1271 56000 1271
2008-07-22 1291 1303 1279 1303 22800 1303
2008-07-23 1318 1333 1316 1319 67200 1319
2008-07-24 1339 1349 1334 1349 91600 1349
2008-07-25 1329 1335 1316 1316 97400 1316
2008-07-28 1325 1327 1316 1321 154200 1321
2008-07-29 1301 1301 1283 1299 204700 1299
2008-07-30 1315 1322 1311 1320 121600 1320
2008-07-31 1328 1334 1308 1324 472000 1324
2008-08-01 1314 1314 1285 1291 150200 1291
2008-08-04 1287 1292 1268 1269 112900 1269
2008-08-05 1270 1279 1264 1266 110100 1266
2008-08-06 1286 1298 1278 1294 123000 1294
2008-08-07 1291 1293 1269 1278 135100 1278
2008-08-08 1263 1286 1254 1277 106900 1277
2008-08-11 1289 1301 1289 1297 56700 1297
2008-08-12 1297 1302 1287 1288 31000 1288
2008-08-13 1279 1279 1259 1266 188300 1266
2008-08-14 1253 1269 1253 1257 92100 1257
2008-08-15 1259 1266 1257 1263 49400 1263
2008-08-18 1264 1292 1260 1282 88800 1282
2008-08-19 1262 1268 1247 1253 357200 1253
2008-08-20 1239 1255 1238 1251 74700 1251
2008-08-21 1256 1256 1239 1241 58300 1241
2008-08-22 1241 1241 1230 1235 195400 1235
2008-08-25 1255 1263 1255 1255 85000 1255
2008-08-26 1238 1248 1232 1248 135600 1248
2008-08-27 1243 1248 1239 1242 19200 1242
2008-08-28 1248 1248 1233 1236 36900 1236
2008-08-29 1256 1272 1256 1272 206000 1272
2008-09-01 1256 1260 1249 1249 152400 1249
2008-09-02 1244 1258 1223 1229 196200 1229
2008-09-03 1240 1244 1234 1238 124600 1238
2008-09-04 1233 1234 1218 1218 165300 1218
2008-09-05 1198 1207 1181 1190 388400 1190
2008-09-08 1215 1238 1215 1232 280100 1232
2008-09-09 1224 1224 1203 1209 209100 1209
2008-09-10 1184 1215 1184 1208 101100 1208
2008-09-11 1191 1199 1178 1180 204300 1180
2008-09-12 1192 1208 1178 1196 284700 1196
2008-09-16 1120 1136 1120 1132 432600 1132
2008-09-17 1153 1156 1133 1135 214800 1135
2008-09-18 1115 1118 1093 1114 340500 1114
2008-09-19 1145 1167 1141 1167 226200 1167
2008-09-22 1205 1205 1185 1185 110600 1185
2008-09-24 1165 1185 1160 1183 172300 1183
2008-09-25 1203 1203 1168 1182 1059600 1182
2008-09-26 1187 1195 1164 1175 255100 1175
2008-09-29 1179 1188 1152 1154 324700 1154
2008-09-30 1089 1127 1085 1115 653500 1115
2008-10-01 1135 1136 1121 1130 135100 1130
2008-10-02 1135 1138 1101 1103 256900 1103
2008-10-03 1083 1093 1071 1071 199000 1071
2008-10-06 1051 1056 1018 1025 194000 1025
2008-10-07 978 1015 962 999 445200 999
2008-10-08 969 976 916 922 478600 922
2008-10-09 913 954 909 931 345300 931
2008-10-10 869 879 831 866 388300 866
2008-10-14 966 966 960 966 252600 966
2008-10-15 960 984 948 979 425800 979
2008-10-16 887 913 879 879 361500 879
2008-10-17 919 923 899 912 149100 912
2008-10-20 922 952 919 950 308500 950
2008-10-21 980 984 961 977 349000 977
2008-10-22 949 949 909 911 533200 911
2008-10-23 865 894 851 892 585100 892
2008-10-24 873 874 821 824 826300 824
2008-10-27 814 831 761 762 664600 762
2008-10-28 753 808 740 800 885400 800
2008-10-29 860 862 812 849 852900 849
2008-10-30 859 928 853 928 616700 928
2008-10-31 891 926 885 885 776700 885
2008-11-04 925 937 916 932 212300 932
2008-11-05 965 990 960 990 300800 990
2008-11-06 940 948 921 928 322100 928
2008-11-07 876 921 866 897 405200 897
2008-11-10 942 947 924 937 127600 937
2008-11-11 920 935 905 910 234800 910
2008-11-12 883 903 883 895 246100 895
2008-11-13 855 871 850 857 579100 857
2008-11-14 897 897 858 865 228600 865
2008-11-17 855 890 846 868 325200 868
2008-11-18 858 867 852 856 129800 856
2008-11-19 857 858 834 844 363800 844
2008-11-20 816 821 800 801 752900 801
2008-11-21 781 826 769 817 517400 817
2008-11-25 867 867 828 849 264600 849
2008-11-26 831 847 831 835 200400 835
2008-11-27 844 856 841 848 337000 848
2008-11-28 849 858 841 854 36500 854
2008-12-01 851 851 840 845 103900 845
2008-12-02 798 820 798 806 269400 806
2008-12-03 818 823 809 819 202700 819
2008-12-04 819 824 801 806 257400 806
2008-12-05 814 814 803 805 255000 805
2008-12-08 804 836 804 829 194800 829
2008-12-09 837 847 830 835 183200 835
2008-12-10 832 857 831 851 155800 851
2008-12-11 851 866 842 866 141000 866
2008-12-12 846 863 819 834 254300 834
2008-12-15 854 870 853 868 281800 868
2008-12-16 858 858 843 845 108600 845
2008-12-17 862 865 834 857 246700 857
2008-12-18 851 865 849 855 767000 855
2008-12-19 852 867 850 853 1189800 853
2008-12-22 852 869 852 869 779200 869
2008-12-24 855 859 843 843 152100 843
2008-12-25 847 855 847 854 71200 854
2008-12-26 864 869 859 869 255500 869
2008-12-29 868 883 863 881 315700 881
2008-12-30 871 888 870 883 161800 883


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。