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
2009-01-05 903 908 892 894 1973910 894
2009-01-06 902 904 890 893 2610390 893
2009-01-07 900 915 899 906 4086000 906
2009-01-08 884 892 876 876 2681450 876
2009-01-09 886 886 867 872 3856500 872
2009-01-13 842 842 830 830 4352620 830
2009-01-14 831 846 828 839 3388280 839
2009-01-15 809 821 806 812 2920710 812
2009-01-16 825 838 820 836 3078890 836
2009-01-19 844 847 831 834 1664980 834
2009-01-20 827 830 813 822 2507130 822
2009-01-21 805 815 801 804 2732500 804
2009-01-22 814 816 800 816 2350060 816
2009-01-23 803 804 790 791 3707400 791
2009-01-26 788 796 785 785 1301030 785
2009-01-27 799 828 797 820 2806210 820
2009-01-28 822 830 808 824 2054450 824
2009-01-29 836 840 825 833 2154810 833
2009-01-30 816 817 803 813 4092460 813
2009-02-02 798 802 787 792 2823540 792
2009-02-03 790 815 789 790 1957090 790
2009-02-04 797 813 792 808 2184820 808
2009-02-05 806 817 799 802 1149120 802
2009-02-06 817 821 804 808 1645980 808
2009-02-09 820 822 795 795 1590170 795
2009-02-10 813 813 791 795 3025550 795
2009-02-12 785 788 774 776 3913820 776
2009-02-13 785 791 775 779 2834630 779
2009-02-16 775 789 775 785 5177450 785
2009-02-17 780 782 771 774 3290570 774
2009-02-18 760 768 760 765 2470060 765
2009-02-19 772 774 766 768 1827930 768
2009-02-20 770 771 753 756 3242320 756
2009-02-23 744 755 738 750 3999120 750
2009-02-24 736 747 735 746 2886310 746
2009-02-25 761 765 750 763 3013120 763
2009-02-26 762 772 755 758 2349450 758
2009-02-27 761 774 757 773 2370290 773
2009-03-02 751 758 746 751 2309210 751
2009-03-03 735 749 732 744 2257470 744
2009-03-04 736 752 733 748 2554680 748
2009-03-05 754 769 753 758 1792160 758
2009-03-06 743 748 737 738 2623530 738
2009-03-09 736 740 721 728 5603430 728
2009-03-10 718 725 716 718 5275370 718
2009-03-11 742 746 737 737 3542500 737
2009-03-12 735 737 714 719 3105880 719
2009-03-13 733 743 730 738 4138830 738
2009-03-16 747 765 747 758 2696970 758
2009-03-17 765 781 760 778 4236210 778
2009-03-18 784 789 774 781 4600950 781
2009-03-19 787 792 778 781 2935340 781
2009-03-23 785 811 781 810 5911570 810
2009-03-24 830 833 818 830 4661210 830
2009-03-25 837 839 826 834 2512100 834
2009-03-26 838 855 833 855 2586210 855
2009-03-27 865 873 852 852 3843850 852
2009-03-30 852 857 812 812 4236040 812
2009-03-31 808 823 795 797 4795530 797
2009-04-01 807 822 804 821 5243820 821
2009-04-02 839 857 833 851 10484930 851
2009-04-03 869 872 853 857 4143300 857
2009-04-06 873 875 853 856 2733290 856
2009-04-07 855 863 854 861 1998820 861
2009-04-08 846 851 836 843 6771060 843
2009-04-09 850 870 849 868 1998620 868
2009-04-10 882 883 862 872 4185450 872
2009-04-13 872 884 866 878 3092010 878
2009-04-14 883 883 859 868 3282890 868
2009-04-15 865 867 852 860 1583150 860
2009-04-16 869 883 856 857 2276840 857
2009-04-17 870 875 866 875 3313050 875
2009-04-20 875 876 865 876 1627150 876
2009-04-21 852 861 844 855 3060260 855
2009-04-22 862 866 851 856 1548400 856
2009-04-23 860 868 848 862 5022010 862
2009-04-24 868 871 855 858 2528740 858
2009-04-27 867 871 852 855 4589570 855
2009-04-28 855 866 838 839 3197110 839
2009-04-30 859 868 859 866 2431460 866
2009-05-01 866 875 863 871 1931870 871
2009-05-07 911 913 900 910 3967670 910
2009-05-08 911 922 906 918 4787430 918
2009-05-11 923 933 916 926 5083320 926
2009-05-12 916 920 910 913 3033270 913
2009-05-13 912 919 905 915 3396080 915
2009-05-14 895 897 885 888 3125170 888
2009-05-15 893 908 893 906 3631620 906
2009-05-18 896 896 881 885 2251170 885
2009-05-19 910 911 900 906 2121720 906
2009-05-20 914 915 906 911 2411630 911
2009-05-21 908 908 897 907 1232790 907
2009-05-22 892 905 892 900 1602760 900
2009-05-25 905 915 902 908 2908160 908
2009-05-26 911 914 903 909 2420870 909
2009-05-27 919 925 916 919 3557020 919
2009-05-28 913 924 909 922 2436090 922
2009-05-29 924 924 916 922 2914590 922
2009-06-01 923 941 921 938 4795870 938
2009-06-02 950 951 940 942 3419100 942
2009-06-03 943 946 939 941 3878270 941
2009-06-04 937 945 934 938 3172980 938
2009-06-05 946 948 939 943 1373640 943
2009-06-08 949 956 948 951 2041500 951
2009-06-09 949 953 942 944 2376110 944
2009-06-10 950 964 947 962 1947960 962
2009-06-11 965 969 961 968 2560380 968
2009-06-12 970 981 969 978 2708960 978
2009-06-15 981 981 970 973 1964040 973
2009-06-16 959 959 939 941 2822560 941
2009-06-17 936 951 936 949 2863530 949
2009-06-18 942 945 931 938 3338550 938
2009-06-19 940 951 938 942 3107120 942
2009-06-22 947 955 942 950 2426120 950
2009-06-23 930 932 921 926 2829080 926
2009-06-24 930 932 924 928 2165020 928
2009-06-25 936 953 931 946 2913940 946
2009-06-26 956 956 946 953 1731060 953
2009-06-29 954 958 938 942 1803370 942
2009-06-30 955 960 951 956 3043540 956
2009-07-01 951 967 947 956 3893820 956
2009-07-02 959 961 949 951 3330380 951
2009-07-03 935 947 932 946 1915530 946
2009-07-06 941 946 936 938 1707220 938
2009-07-07 925 927 914 918 3050640 918
2009-07-08 905 905 893 894 2894310 894
2009-07-09 885 890 880 882 1499640 882
2009-07-10 885 887 877 879 2653350 879
2009-07-13 876 886 859 860 3951940 860
2009-07-14 874 879 870 876 2293200 876
2009-07-15 882 882 870 874 2558010 874
2009-07-16 894 894 878 881 2254140 881
2009-07-17 888 889 882 887 2685870 887
2009-07-21 906 909 900 909 2882790 909
2009-07-22 910 917 905 915 2222390 915
2009-07-23 918 924 912 915 3057150 915
2009-07-24 930 930 922 927 2534230 927
2009-07-27 937 944 934 935 2087160 935
2009-07-28 939 940 932 936 1838480 936
2009-07-29 935 943 932 937 1685930 937
2009-07-30 944 946 934 943 1696560 943
2009-07-31 955 958 950 956 2547050 956
2009-08-03 962 967 960 966 1905860 966
2009-08-04 975 979 964 969 2620610 969
2009-08-05 973 973 956 956 2188840 956
2009-08-06 959 968 959 966 1520690 966
2009-08-07 965 965 949 965 3131250 965
2009-08-10 978 982 972 978 2644180 978
2009-08-11 979 982 975 982 1779820 982
2009-08-12 973 975 967 970 1041720 970
2009-08-13 976 979 973 977 1286390 977
2009-08-14 977 984 976 980 3660760 980
2009-08-17 975 976 956 957 1963980 957
2009-08-18 949 959 948 958 2718280 958
2009-08-19 958 962 949 954 2564220 954
2009-08-20 958 969 951 967 1582190 967
2009-08-21 963 966 946 954 2906480 954
2009-08-24 976 981 974 975 6250390 975
2009-08-25 974 978 970 975 1270880 975
2009-08-26 978 986 977 986 3110980 986
2009-08-27 977 979 963 973 3018210 973
2009-08-28 977 979 971 977 2379410 977
2009-08-31 983 997 967 974 3881640 974
2009-09-01 971 980 968 977 2300800 977
2009-09-02 955 957 951 957 1905120 957
2009-09-03 953 956 947 950 1699410 950
2009-09-04 952 952 940 942 1986080 942
2009-09-07 952 955 949 953 1200410 953
2009-09-08 957 957 948 953 1556110 953
2009-09-09 953 954 942 947 2783470 947
2009-09-10 954 967 954 964 3455190 964
2009-09-11 966 967 954 958 3033040 958
2009-09-14 957 957 937 941 2801890 941
2009-09-15 946 948 939 941 1971500 941
2009-09-16 945 952 937 938 1328400 938
2009-09-17 947 952 939 948 1688880 948
2009-09-18 942 947 932 947 2294500 947
2009-09-24 950 963 949 957 7519360 957
2009-09-25 943 946 933 938 2347180 938
2009-09-28 923 923 912 918 2808770 918
2009-09-29 923 925 915 918 1470880 918
2009-09-30 922 924 918 921 2210530 921
2009-10-01 918 922 908 910 1632000 910
2009-10-02 891 894 886 891 5996540 891
2009-10-05 886 891 878 880 3897580 880
2009-10-06 886 888 877 883 2440780 883
2009-10-07 890 901 890 897 2441740 897
2009-10-08 897 904 894 902 2778260 902
2009-10-09 905 912 899 911 2345210 911
2009-10-13 910 920 910 915 3286450 915
2009-10-14 916 916 903 905 3338730 905
2009-10-15 921 924 916 922 3928310 922
2009-10-16 924 924 909 916 3894110 916
2009-10-19 909 920 906 920 740550 920
2009-10-20 929 929 924 928 1473860 928
2009-10-21 924 930 922 928 2120950 928
2009-10-22 918 924 910 924 2414450 924
2009-10-23 928 929 914 915 1331540 915
2009-10-26 918 929 916 924 1566570 924
2009-10-27 915 919 906 910 1014950 910
2009-10-28 909 912 901 902 4442530 902
2009-10-29 886 899 886 896 4894470 896
2009-10-30 909 910 903 908 966160 908
2009-11-02 890 896 887 895 2352720 895
2009-11-04 887 895 887 894 1802080 894
2009-11-05 891 896 884 887 1875490 887
2009-11-06 894 895 885 888 1241210 888
2009-11-09 887 889 879 882 1784790 882
2009-11-10 891 896 884 886 1865850 886
2009-11-11 889 893 883 884 1357010 884
2009-11-12 888 890 878 879 2495110 879
2009-11-13 879 883 875 882 2063130 882
2009-11-16 881 881 871 875 1439400 875
2009-11-17 877 878 869 869 1616190 869
2009-11-18 865 871 859 862 2780510 862
2009-11-19 860 863 846 853 2860350 853
2009-11-20 845 854 843 854 1961360 854
2009-11-24 854 854 841 843 2215060 843
2009-11-25 844 848 840 846 2862810 846
2009-11-26 840 849 838 843 1599040 843
2009-11-27 829 835 823 825 2081520 825
2009-11-30 835 855 835 855 2657880 855
2009-12-01 845 872 843 871 3327240 871
2009-12-02 866 877 864 872 2545910 872
2009-12-03 885 902 885 901 3045910 901
2009-12-04 905 906 897 904 2481390 904
2009-12-07 914 919 909 913 4173770 913
2009-12-08 905 913 905 909 2325620 909
2009-12-09 902 903 898 898 1156370 898
2009-12-10 893 904 883 886 1762260 886
2009-12-11 896 904 888 900 5481660 900
2009-12-14 901 904 890 896 2324780 896
2009-12-15 893 902 893 896 1803450 896
2009-12-16 919 921 907 913 2675290 913
2009-12-17 913 918 910 912 3683960 912
2009-12-18 904 909 900 905 2833000 905
2009-12-21 910 911 905 906 1018750 906
2009-12-22 909 919 908 919 2142410 919
2009-12-24 925 929 922 926 3038080 926
2009-12-25 928 928 922 922 766740 922
2009-12-28 925 935 924 931 1425700 931
2009-12-29 928 934 925 929 1668240 929
2009-12-30 934 935 921 921 1833640 921


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。