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 1453 1453 1418 1426 3223500 1426
2008-01-07 1411 1427 1402 1409 3818600 1409
2008-01-08 1400 1422 1397 1422 2813800 1422
2008-01-09 1396 1443 1395 1441 2646600 1441
2008-01-10 1434 1441 1420 1422 2964200 1422
2008-01-11 1424 1426 1392 1397 3236700 1397
2008-01-15 1392 1402 1363 1368 4531000 1368
2008-01-16 1328 1351 1318 1322 6511800 1322
2008-01-17 1334 1352 1316 1347 3998000 1347
2008-01-18 1307 1365 1304 1359 6763700 1359
2008-01-21 1337 1340 1311 1315 3338900 1315
2008-01-22 1259 1280 1239 1239 5685700 1239
2008-01-23 1277 1291 1250 1267 5200700 1267
2008-01-24 1293 1306 1290 1305 7397200 1305
2008-01-25 1334 1368 1331 1368 3073600 1368
2008-01-28 1347 1352 1308 1313 4315700 1313
2008-01-29 1349 1353 1326 1344 2482500 1344
2008-01-30 1350 1358 1326 1340 3995700 1340
2008-01-31 1320 1368 1314 1368 2483200 1368
2008-02-01 1360 1375 1348 1355 2279900 1355
2008-02-04 1386 1389 1376 1384 3246900 1384
2008-02-05 1381 1384 1366 1372 2773400 1372
2008-02-06 1329 1338 1314 1315 5061300 1315
2008-02-07 1306 1327 1296 1323 4426800 1323
2008-02-08 1310 1335 1302 1305 2478900 1305
2008-02-12 1298 1313 1290 1305 6102500 1305
2008-02-13 1325 1328 1302 1306 1678900 1306
2008-02-14 1341 1351 1334 1350 5510700 1350
2008-02-15 1332 1358 1328 1354 9399100 1354
2008-02-18 1348 1370 1347 1347 3047700 1347
2008-02-19 1367 1373 1357 1364 2553000 1364
2008-02-20 1367 1367 1321 1321 4224800 1321
2008-02-21 1340 1362 1336 1352 2557000 1352
2008-02-22 1336 1344 1327 1338 3508600 1338
2008-02-25 1349 1379 1349 1374 3656200 1374
2008-02-26 1391 1392 1364 1368 3757600 1368
2008-02-27 1387 1392 1376 1385 3273800 1385
2008-02-28 1366 1375 1359 1371 3171700 1371
2008-02-29 1344 1348 1332 1342 3160900 1342
2008-03-03 1300 1304 1289 1290 3676000 1290
2008-03-04 1295 1296 1275 1282 3833500 1282
2008-03-05 1284 1289 1275 1276 3500800 1276
2008-03-06 1291 1317 1290 1306 3209900 1306
2008-03-07 1270 1276 1262 1265 3758700 1265
2008-03-10 1253 1266 1241 1243 2729700 1243
2008-03-11 1223 1256 1220 1252 3349800 1252
2008-03-12 1301 1302 1268 1275 4135500 1275
2008-03-13 1258 1263 1222 1234 3228200 1234
2008-03-14 1236 1242 1201 1208 4370100 1208
2008-03-17 1188 1193 1157 1169 5710800 1169
2008-03-18 1163 1182 1163 1181 4489000 1181
2008-03-19 1226 1230 1202 1215 3412000 1215
2008-03-21 1216 1240 1216 1237 3783400 1237
2008-03-24 1234 1253 1234 1243 1832900 1243
2008-03-25 1260 1267 1245 1260 2861000 1260
2008-03-26 1260 1272 1254 1265 2236200 1265
2008-03-27 1254 1260 1246 1257 1888200 1257
2008-03-28 1254 1278 1243 1273 5072900 1273
2008-03-31 1259 1263 1231 1238 2560700 1238
2008-04-01 1250 1266 1243 1260 3813900 1260
2008-04-02 1310 1313 1300 1313 4511700 1313
2008-04-03 1314 1330 1308 1328 3373100 1328
2008-04-04 1323 1329 1313 1318 2827600 1318
2008-04-07 1319 1339 1313 1333 2129100 1333
2008-04-08 1331 1332 1309 1311 2334200 1311
2008-04-09 1318 1319 1282 1290 3765800 1290
2008-04-10 1277 1290 1270 1277 2315700 1277
2008-04-11 1286 1308 1282 1306 1530900 1306
2008-04-14 1266 1277 1265 1275 3710800 1275
2008-04-15 1277 1289 1268 1283 1590700 1283
2008-04-16 1302 1307 1295 1303 2565700 1303
2008-04-17 1329 1336 1319 1322 2374300 1322
2008-04-18 1325 1336 1314 1336 2124300 1336
2008-04-21 1363 1364 1353 1362 3393700 1362
2008-04-22 1350 1350 1339 1339 3175500 1339
2008-04-23 1326 1359 1325 1346 2521100 1346
2008-04-24 1346 1353 1336 1338 1798700 1338
2008-04-25 1345 1373 1345 1369 5267400 1369
2008-04-28 1386 1400 1374 1391 4958500 1391
2008-04-30 1385 1404 1377 1388 4588200 1388
2008-05-01 1384 1391 1374 1376 2454100 1376
2008-05-02 1405 1410 1398 1409 2943100 1409
2008-05-07 1424 1432 1415 1425 5939800 1425
2008-05-08 1412 1414 1404 1407 2125900 1407
2008-05-09 1406 1406 1370 1371 2206000 1371
2008-05-12 1363 1376 1358 1372 2490100 1372
2008-05-13 1382 1394 1374 1392 1474400 1392
2008-05-14 1393 1407 1381 1404 2762600 1404
2008-05-15 1414 1435 1414 1424 2506900 1424
2008-05-16 1440 1444 1422 1429 4579200 1429
2008-05-19 1436 1440 1428 1433 2461700 1433
2008-05-20 1433 1442 1424 1432 1570700 1432
2008-05-21 1412 1414 1391 1399 4700600 1399
2008-05-22 1384 1410 1373 1410 3471400 1410
2008-05-23 1408 1426 1403 1411 2368700 1411
2008-05-26 1391 1394 1374 1376 2498500 1376
2008-05-27 1385 1402 1383 1398 1275300 1398
2008-05-28 1403 1406 1376 1378 1907400 1378
2008-05-29 1394 1414 1391 1409 2206100 1409
2008-05-30 1420 1442 1419 1436 3974800 1436
2008-06-02 1440 1458 1425 1457 2352100 1457
2008-06-03 1437 1447 1428 1435 2106500 1435
2008-06-04 1447 1460 1441 1460 2758600 1460
2008-06-05 1457 1459 1446 1457 6819500 1457
2008-06-06 1480 1481 1459 1460 2937800 1460
2008-06-09 1426 1436 1419 1429 1983900 1429
2008-06-10 1441 1441 1412 1415 3810600 1415
2008-06-11 1424 1424 1406 1422 2046100 1422
2008-06-12 1396 1398 1389 1393 2530700 1393
2008-06-13 1403 1405 1383 1403 2135100 1403
2008-06-16 1418 1433 1410 1432 2539500 1432
2008-06-17 1438 1440 1427 1435 1310100 1435
2008-06-18 1431 1442 1430 1438 1947700 1438
2008-06-19 1426 1427 1400 1406 4242700 1406
2008-06-20 1413 1413 1386 1389 4099100 1389
2008-06-23 1370 1385 1360 1378 8530600 1378
2008-06-24 1371 1385 1370 1380 1615400 1380
2008-06-25 1379 1379 1357 1376 2146800 1376
2008-06-26 1383 1390 1372 1379 1897400 1379
2008-06-27 1345 1355 1340 1353 4017200 1353
2008-06-30 1355 1363 1347 1347 3544500 1347
2008-07-01 1352 1367 1351 1353 2234000 1353
2008-07-02 1358 1360 1329 1334 3955000 1334
2008-07-03 1324 1334 1313 1329 2780200 1329
2008-07-04 1338 1338 1318 1331 4513700 1331
2008-07-07 1306 1329 1302 1325 1935800 1325
2008-07-08 1320 1320 1291 1298 2850200 1298
2008-07-09 1315 1321 1295 1295 2680300 1295
2008-07-10 1291 1310 1289 1304 2389700 1304
2008-07-11 1299 1310 1286 1297 3013400 1297
2008-07-14 1290 1315 1290 1291 2500900 1291
2008-07-15 1280 1283 1262 1264 2994800 1264
2008-07-16 1259 1271 1253 1258 2897000 1258
2008-07-17 1278 1285 1273 1276 2062700 1276
2008-07-18 1289 1290 1262 1266 2557800 1266
2008-07-22 1286 1298 1273 1297 3793700 1297
2008-07-23 1312 1324 1310 1317 3736600 1317
2008-07-24 1331 1343 1326 1343 4294400 1343
2008-07-25 1327 1330 1308 1309 2400900 1309
2008-07-28 1318 1323 1307 1312 1914000 1312
2008-07-29 1292 1294 1275 1293 2800100 1293
2008-07-30 1310 1315 1304 1315 1601800 1315
2008-07-31 1321 1327 1301 1317 2202000 1317
2008-08-01 1307 1308 1277 1282 5537800 1282
2008-08-04 1284 1285 1260 1260 2183600 1260
2008-08-05 1263 1272 1255 1258 2965700 1258
2008-08-06 1282 1292 1271 1287 2797800 1287
2008-08-07 1291 1291 1261 1272 2807500 1272
2008-08-08 1267 1279 1248 1272 3917200 1272
2008-08-11 1282 1295 1281 1292 2510600 1292
2008-08-12 1293 1296 1280 1283 6181600 1283
2008-08-13 1271 1273 1251 1258 4594300 1258
2008-08-14 1245 1263 1245 1249 1787700 1249
2008-08-15 1252 1259 1249 1257 1429000 1257
2008-08-18 1255 1287 1254 1274 1367800 1274
2008-08-19 1254 1254 1239 1244 1885500 1244
2008-08-20 1232 1249 1230 1245 2305100 1245
2008-08-21 1249 1250 1232 1235 1712300 1235
2008-08-22 1236 1236 1223 1227 1722000 1227
2008-08-25 1253 1257 1248 1251 7237500 1251
2008-08-26 1231 1241 1224 1240 2976800 1240
2008-08-27 1236 1241 1230 1235 1480300 1235
2008-08-28 1240 1240 1224 1231 1565800 1231
2008-08-29 1251 1267 1249 1267 2050400 1267
2008-09-01 1250 1253 1241 1241 1055690 1241
2008-09-02 1237 1253 1215 1224 2858370 1224
2008-09-03 1234 1237 1225 1231 1631640 1231
2008-09-04 1221 1226 1210 1212 3542810 1212
2008-09-05 1178 1186 1174 1181 3290310 1181
2008-09-08 1211 1231 1211 1226 1580970 1226
2008-09-09 1213 1218 1195 1203 3276530 1203
2008-09-10 1181 1210 1179 1203 1221900 1203
2008-09-11 1186 1193 1171 1176 1594980 1176
2008-09-12 1194 1194 1171 1189 1820420 1189
2008-09-16 1115 1129 1115 1128 2797250 1128
2008-09-17 1148 1150 1126 1129 3063660 1129
2008-09-18 1092 1113 1086 1106 3770170 1106
2008-09-19 1141 1163 1136 1163 3092790 1163
2008-09-22 1199 1199 1177 1180 3761250 1180
2008-09-24 1160 1179 1153 1177 3460630 1177
2008-09-25 1190 1190 1160 1175 5429210 1175
2008-09-26 1181 1188 1154 1170 1414260 1170
2008-09-29 1167 1182 1143 1147 4422320 1147
2008-09-30 1082 1121 1077 1111 2969990 1111
2008-10-01 1131 1134 1114 1126 3495010 1126
2008-10-02 1126 1131 1094 1098 4217110 1098
2008-10-03 1078 1089 1062 1063 6432200 1063
2008-10-06 1043 1050 1010 1016 5284740 1016
2008-10-07 962 1010 957 994 5784370 994
2008-10-08 966 970 912 917 6282330 917
2008-10-09 907 950 907 927 4826410 927
2008-10-10 859 874 827 861 6079520 861
2008-10-14 961 961 961 961 1234230 961
2008-10-15 969 981 945 976 7156190 976
2008-10-16 885 910 876 876 3974520 876
2008-10-17 866 918 866 909 7749340 909
2008-10-20 919 949 916 947 6270370 947
2008-10-21 977 981 958 974 4572480 974
2008-10-22 948 948 906 906 8803590 906
2008-10-23 864 891 849 886 8147970 886
2008-10-24 876 876 818 821 6936000 821
2008-10-27 811 829 766 770 25372330 770
2008-10-28 751 808 739 801 8788100 801
2008-10-29 858 860 811 847 9975750 847
2008-10-30 867 927 856 925 9116010 925
2008-10-31 895 923 882 882 4971610 882
2008-11-04 924 935 911 927 5609960 927
2008-11-05 960 985 956 985 5016750 985
2008-11-06 939 944 918 925 2636330 925
2008-11-07 876 918 865 893 4000500 893
2008-11-10 937 944 921 933 4119750 933
2008-11-11 926 933 902 906 4643730 906
2008-11-12 882 901 880 893 3529960 893
2008-11-13 852 870 848 852 4853180 852
2008-11-14 892 893 856 866 3916520 866
2008-11-17 856 890 842 865 2806300 865
2008-11-18 855 866 851 854 1730470 854
2008-11-19 854 857 832 845 2259550 845
2008-11-20 812 820 797 798 3952990 798
2008-11-21 773 822 767 814 3557200 814
2008-11-25 862 862 823 846 6202410 846
2008-11-26 836 843 826 831 2718390 831
2008-11-27 850 856 838 844 2335720 844
2008-11-28 844 856 840 851 2155810 851
2008-12-01 854 854 837 843 3448230 843
2008-12-02 798 819 795 802 2918690 802
2008-12-03 818 821 805 815 1723310 815
2008-12-04 819 823 798 805 2175580 805
2008-12-05 814 815 802 802 1564950 802
2008-12-08 808 833 806 830 2652280 830
2008-12-09 835 844 826 833 2477560 833
2008-12-10 834 856 830 851 3638250 851
2008-12-11 848 865 839 865 2583270 865
2008-12-12 845 861 815 831 3671470 831
2008-12-15 855 869 855 866 2499860 866
2008-12-16 849 853 841 844 2672930 844
2008-12-17 863 864 832 853 2463100 853
2008-12-18 850 864 846 853 2368870 853
2008-12-19 860 865 850 850 3816890 850
2008-12-22 847 867 847 863 2663090 863
2008-12-24 853 857 840 841 4004830 841
2008-12-25 847 852 845 852 815470 852
2008-12-26 859 868 856 867 1805270 867
2008-12-29 868 882 861 880 1406900 880
2008-12-30 870 887 867 883 1258170 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。