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
2009-01-05 910 910 894 896 344400 896
2009-01-06 905 906 891 894 214300 894
2009-01-07 902 917 902 907 226400 907
2009-01-08 887 895 878 878 130000 878
2009-01-09 887 887 869 872 89500 872
2009-01-13 837 840 831 831 251800 831
2009-01-14 835 847 830 838 232600 838
2009-01-15 808 821 806 812 285000 812
2009-01-16 827 839 821 836 177200 836
2009-01-19 845 847 835 835 179900 835
2009-01-20 830 832 815 821 279200 821
2009-01-21 811 814 802 803 323400 803
2009-01-22 814 815 800 815 225900 815
2009-01-23 805 806 790 790 333200 790
2009-01-26 791 796 784 784 125500 784
2009-01-27 800 828 799 822 279100 822
2009-01-28 825 831 811 823 202400 823
2009-01-29 838 841 827 835 207800 835
2009-01-30 818 818 805 811 134500 811
2009-02-02 801 802 788 793 389800 793
2009-02-03 793 817 789 790 215400 790
2009-02-04 798 813 794 809 126400 809
2009-02-05 805 817 801 803 110200 803
2009-02-06 819 822 805 806 161100 806
2009-02-09 821 822 795 798 238200 798
2009-02-10 808 812 793 794 175600 794
2009-02-12 784 788 774 779 496400 779
2009-02-13 780 790 775 780 117200 780
2009-02-16 777 790 777 786 207300 786
2009-02-17 783 783 773 774 91400 774
2009-02-18 764 770 760 766 244900 766
2009-02-19 774 775 768 769 118200 769
2009-02-20 772 772 753 756 209900 756
2009-02-23 744 755 739 751 270500 751
2009-02-24 738 747 735 746 204100 746
2009-02-25 764 766 751 763 165700 763
2009-02-26 765 773 757 758 184600 758
2009-02-27 763 774 759 771 150800 771
2009-03-02 751 758 747 752 393100 752
2009-03-03 736 749 732 744 668600 744
2009-03-04 735 751 733 748 462800 748
2009-03-05 757 771 754 760 491300 760
2009-03-06 741 748 737 740 168600 740
2009-03-09 739 740 722 727 327300 727
2009-03-10 726 726 717 718 246400 718
2009-03-11 742 746 738 740 470600 740
2009-03-12 740 740 714 717 782500 717
2009-03-13 737 743 731 739 815200 739
2009-03-16 748 765 748 759 193600 759
2009-03-17 766 782 762 777 350200 777
2009-03-18 787 790 775 784 718800 784
2009-03-19 788 794 780 783 298500 783
2009-03-23 791 810 785 809 561900 809
2009-03-24 832 835 820 831 653900 831
2009-03-25 836 841 829 835 441000 835
2009-03-26 842 855 837 855 807500 855
2009-03-27 865 875 855 857 635300 857
2009-03-30 853 857 816 816 600100 816
2009-03-31 810 824 797 801 470300 801
2009-04-01 811 824 805 821 193900 821
2009-04-02 840 858 836 853 229400 853
2009-04-03 870 874 855 860 340500 860
2009-04-06 872 877 856 858 233900 858
2009-04-07 860 865 857 861 96900 861
2009-04-08 848 853 839 841 153300 841
2009-04-09 850 872 850 872 193700 872
2009-04-10 882 886 864 875 139400 875
2009-04-13 874 885 870 879 135400 879
2009-04-14 885 885 862 871 117800 871
2009-04-15 867 868 854 864 133100 864
2009-04-16 871 885 859 861 172500 861
2009-04-17 876 878 869 876 169500 876
2009-04-20 877 878 868 877 98000 877
2009-04-21 855 862 847 857 157700 857
2009-04-22 867 868 853 859 123300 859
2009-04-23 867 871 852 867 179800 867
2009-04-24 868 873 858 859 205700 859
2009-04-27 870 872 855 861 120700 861
2009-04-28 859 868 839 839 254300 839
2009-04-30 863 871 862 867 1004100 867
2009-05-01 868 878 866 875 158100 875
2009-05-07 914 916 904 915 449800 915
2009-05-08 914 925 911 923 246600 923
2009-05-11 926 937 920 929 168300 929
2009-05-12 920 924 915 915 114100 915
2009-05-13 918 923 912 918 203000 918
2009-05-14 901 902 889 890 246200 890
2009-05-15 898 913 898 910 92000 910
2009-05-18 900 900 886 889 178900 889
2009-05-19 913 914 905 909 118900 909
2009-05-20 917 918 911 916 151600 916
2009-05-21 908 910 902 909 120500 909
2009-05-22 894 909 894 903 527200 903
2009-05-25 907 918 907 912 132500 912
2009-05-26 916 917 907 913 290400 913
2009-05-27 923 928 919 921 156200 921
2009-05-28 915 928 913 925 208300 925
2009-05-29 930 930 920 925 130500 925
2009-06-01 928 944 926 942 1038200 942
2009-06-02 955 955 944 944 435500 944
2009-06-03 943 951 943 944 257400 944
2009-06-04 941 949 939 941 235700 941
2009-06-05 950 953 944 946 668200 946
2009-06-08 953 962 953 956 730600 956
2009-06-09 956 958 947 948 633500 948
2009-06-10 958 969 954 965 266800 965
2009-06-11 969 974 967 973 590700 973
2009-06-12 974 986 974 982 440800 982
2009-06-15 986 986 976 976 142300 976
2009-06-16 966 966 944 945 2139900 945
2009-06-17 943 956 942 954 1652900 954
2009-06-18 949 950 937 942 489500 942
2009-06-19 948 955 943 947 641100 947
2009-06-22 952 960 949 955 1061200 955
2009-06-23 937 937 927 929 2558900 929
2009-06-24 937 937 929 933 155900 933
2009-06-25 938 958 937 952 293300 952
2009-06-26 958 960 951 960 235900 960
2009-06-29 959 962 943 947 425300 947
2009-06-30 959 965 956 962 799300 962
2009-07-01 956 972 953 961 317200 961
2009-07-02 967 967 954 957 198300 957
2009-07-03 940 953 937 951 232300 951
2009-07-06 942 950 940 944 98300 944
2009-07-07 923 925 913 915 277700 915
2009-07-08 901 903 892 894 268500 894
2009-07-09 884 887 877 879 185200 879
2009-07-10 883 883 874 877 285300 877
2009-07-13 872 883 856 857 467900 857
2009-07-14 871 874 866 873 120200 873
2009-07-15 876 877 866 869 255400 869
2009-07-16 889 890 873 874 493500 874
2009-07-17 883 884 878 884 72700 884
2009-07-21 900 906 896 906 194800 906
2009-07-22 906 914 903 909 91900 909
2009-07-23 908 920 908 910 301300 910
2009-07-24 927 927 918 924 91300 924
2009-07-27 932 940 930 931 198100 931
2009-07-28 936 936 929 933 168000 933
2009-07-29 928 939 928 935 143700 935
2009-07-30 937 941 931 939 317200 939
2009-07-31 951 954 946 953 221500 953
2009-08-03 960 962 955 962 617800 962
2009-08-04 971 975 961 962 565600 962
2009-08-05 964 966 951 951 90800 951
2009-08-06 954 963 954 960 301600 960
2009-08-07 958 959 945 958 312900 958
2009-08-10 974 977 969 973 254200 973
2009-08-11 973 977 972 975 199200 975
2009-08-12 970 970 962 964 701900 964
2009-08-13 971 973 968 973 95700 973
2009-08-14 973 979 971 976 271100 976
2009-08-17 970 970 952 952 186700 952
2009-08-18 944 955 942 952 547600 952
2009-08-19 954 957 945 950 141600 950
2009-08-20 952 965 948 961 729000 961
2009-08-21 961 961 942 950 377800 950
2009-08-24 971 976 970 971 447000 971
2009-08-25 967 974 967 969 65400 969
2009-08-26 973 982 973 979 507600 979
2009-08-27 970 974 958 969 1656400 969
2009-08-28 972 974 968 972 135000 972
2009-08-31 978 991 963 968 1559300 968
2009-09-01 966 976 964 973 83100 973
2009-09-02 951 954 948 954 453100 954
2009-09-03 948 952 943 946 354800 946
2009-09-04 947 947 936 940 131300 940
2009-09-07 946 949 945 949 93900 949
2009-09-08 950 953 944 950 183200 950
2009-09-09 949 949 938 941 140200 941
2009-09-10 950 962 950 959 335200 959
2009-09-11 962 962 950 952 1346900 952
2009-09-14 951 951 933 937 761600 937
2009-09-15 942 944 934 934 663500 934
2009-09-16 941 947 932 935 182500 935
2009-09-17 943 948 935 941 150700 941
2009-09-18 938 942 929 941 265000 941
2009-09-24 946 958 946 953 332300 953
2009-09-25 944 944 927 932 1143300 932
2009-09-28 916 916 907 912 229600 912
2009-09-29 917 918 909 914 206800 914
2009-09-30 913 917 912 914 145800 914
2009-10-01 912 915 903 906 288300 906
2009-10-02 886 886 881 884 445800 884
2009-10-05 880 886 873 875 366800 875
2009-10-06 882 884 873 881 79500 881
2009-10-07 889 896 886 893 74100 893
2009-10-08 894 899 891 894 90200 894
2009-10-09 897 907 895 906 82600 906
2009-10-13 911 916 910 912 120300 912
2009-10-14 911 911 899 900 104100 900
2009-10-15 915 918 911 915 124100 915
2009-10-16 916 916 906 912 48000 912
2009-10-19 907 916 903 916 62200 916
2009-10-20 923 924 920 923 51400 923
2009-10-21 918 925 918 924 119800 924
2009-10-22 915 917 907 917 158000 917
2009-10-23 922 923 910 911 184900 911
2009-10-26 912 925 912 920 88700 920
2009-10-27 913 913 903 906 82900 906
2009-10-28 904 907 897 899 61800 899
2009-10-29 885 894 883 892 69800 892
2009-10-30 906 906 899 902 110100 902
2009-11-02 883 892 883 891 151600 891
2009-11-04 885 891 884 889 751900 889
2009-11-05 886 891 881 882 368000 882
2009-11-06 890 890 882 883 54200 883
2009-11-09 880 885 876 878 39100 878
2009-11-10 886 891 880 880 70900 880
2009-11-11 883 888 880 881 62800 881
2009-11-12 884 886 875 877 403400 877
2009-11-13 875 878 870 877 140100 877
2009-11-16 872 875 865 871 132400 871
2009-11-17 872 873 864 867 98500 867
2009-11-18 863 865 855 859 451700 859
2009-11-19 858 858 842 845 146700 845
2009-11-20 840 848 839 848 200200 848
2009-11-24 848 848 837 840 110500 840
2009-11-25 839 842 836 841 124100 841
2009-11-26 836 843 834 838 120300 838
2009-11-27 825 828 817 818 290900 818
2009-11-30 830 848 830 848 250200 848
2009-12-01 840 867 838 865 601300 865
2009-12-02 860 872 859 868 242400 868
2009-12-03 878 898 878 898 512900 898
2009-12-04 900 900 892 897 306600 897
2009-12-07 915 915 904 908 204800 908
2009-12-08 902 907 902 904 94900 904
2009-12-09 897 897 892 895 144400 895
2009-12-10 890 898 879 882 137700 882
2009-12-11 892 897 883 895 164700 895
2009-12-14 897 897 886 895 266100 895
2009-12-15 889 897 889 894 33800 894
2009-12-16 916 916 902 909 528100 909
2009-12-17 909 913 905 905 149200 905
2009-12-18 900 904 895 903 458500 903
2009-12-21 905 905 900 901 65800 901
2009-12-22 906 914 904 914 138600 914
2009-12-24 919 924 917 922 155000 922
2009-12-25 924 924 917 917 94600 917
2009-12-28 919 929 919 926 170900 926
2009-12-29 921 928 920 923 466800 923
2009-12-30 928 930 916 916 236500 916


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。