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 1441 1443 1412 1423 361000 1423
2008-01-07 1410 1421 1400 1407 266000 1407
2008-01-08 1398 1414 1393 1414 644000 1414
2008-01-09 1398 1437 1390 1437 103000 1437
2008-01-10 1430 1434 1415 1415 121000 1415
2008-01-11 1420 1423 1390 1391 45000 1391
2008-01-15 1386 1397 1359 1364 476000 1364
2008-01-16 1328 1346 1315 1317 452000 1317
2008-01-17 1337 1346 1318 1346 433000 1346
2008-01-18 1301 1357 1301 1354 461000 1354
2008-01-21 1335 1336 1307 1311 273000 1311
2008-01-22 1259 1270 1232 1232 540000 1232
2008-01-23 1272 1284 1250 1266 323000 1266
2008-01-24 1282 1299 1281 1293 155000 1293
2008-01-25 1313 1360 1310 1360 601000 1360
2008-01-28 1345 1347 1309 1310 179000 1310
2008-01-29 1340 1349 1325 1341 253000 1341
2008-01-30 1341 1352 1325 1334 78000 1334
2008-01-31 1320 1362 1311 1359 226000 1359
2008-02-01 1356 1370 1345 1346 232000 1346
2008-02-04 1381 1385 1373 1377 167000 1377
2008-02-05 1378 1378 1362 1368 275000 1368
2008-02-06 1328 1331 1309 1309 177000 1309
2008-02-07 1304 1320 1294 1320 269000 1320
2008-02-08 1314 1328 1299 1300 162000 1300
2008-02-12 1294 1306 1288 1300 544000 1300
2008-02-13 1323 1323 1299 1299 55000 1299
2008-02-14 1339 1346 1331 1344 352000 1344
2008-02-15 1332 1354 1325 1351 701000 1351
2008-02-18 1349 1365 1346 1352 218000 1352
2008-02-19 1359 1366 1355 1361 231000 1361
2008-02-20 1362 1362 1316 1316 688000 1316
2008-02-21 1334 1358 1334 1348 359000 1348
2008-02-22 1333 1337 1324 1336 675000 1336
2008-02-25 1349 1374 1349 1374 503000 1374
2008-02-26 1388 1388 1361 1361 185000 1361
2008-02-27 1387 1388 1374 1378 775000 1378
2008-02-28 1363 1371 1355 1368 446000 1368
2008-02-29 1339 1344 1330 1338 499000 1338
2008-03-03 1295 1297 1286 1286 1072000 1286
2008-03-04 1289 1292 1270 1277 236000 1277
2008-03-05 1280 1284 1270 1272 120000 1272
2008-03-06 1287 1313 1286 1301 1055000 1301
2008-03-07 1262 1273 1257 1262 1109000 1262
2008-03-10 1254 1260 1236 1240 301000 1240
2008-03-11 1223 1250 1216 1250 1280000 1250
2008-03-12 1296 1296 1264 1267 266000 1267
2008-03-13 1251 1256 1218 1229 438000 1229
2008-03-14 1247 1247 1197 1204 2142000 1204
2008-03-17 1184 1188 1151 1161 3550000 1161
2008-03-18 1162 1179 1160 1179 189000 1179
2008-03-19 1224 1224 1200 1211 176000 1211
2008-03-21 1216 1236 1214 1236 804000 1236
2008-03-24 1230 1247 1230 1237 95000 1237
2008-03-25 1256 1262 1246 1252 73000 1252
2008-03-26 1243 1263 1243 1263 111000 1263
2008-03-27 1251 1255 1245 1251 196000 1251
2008-03-28 1253 1273 1240 1266 405000 1266
2008-03-31 1257 1258 1226 1234 234000 1234
2008-04-01 1247 1259 1240 1253 31000 1253
2008-04-02 1307 1308 1297 1307 154000 1307
2008-04-03 1313 1325 1307 1325 379000 1325
2008-04-04 1315 1320 1311 1315 122000 1315
2008-04-07 1317 1335 1309 1330 27000 1330
2008-04-08 1325 1325 1306 1308 55000 1308
2008-04-09 1311 1313 1280 1288 64000 1288
2008-04-10 1272 1283 1267 1274 66000 1274
2008-04-11 1281 1303 1281 1303 86000 1303
2008-04-14 1263 1273 1263 1272 519000 1272
2008-04-15 1272 1284 1266 1281 185000 1281
2008-04-16 1296 1303 1294 1298 123000 1298
2008-04-17 1323 1332 1317 1317 293000 1317
2008-04-18 1322 1332 1313 1332 96000 1332
2008-04-21 1359 1360 1350 1358 199000 1358
2008-04-22 1344 1346 1336 1338 189000 1338
2008-04-23 1325 1355 1325 1342 84000 1342
2008-04-24 1343 1347 1333 1336 55000 1336
2008-04-25 1344 1370 1344 1368 170000 1368
2008-04-28 1387 1397 1373 1388 157000 1388
2008-04-30 1387 1400 1378 1390 225000 1390
2008-05-01 1382 1384 1371 1373 112000 1373
2008-05-02 1402 1407 1397 1407 486000 1407
2008-05-07 1422 1428 1413 1422 7227000 1422
2008-05-08 1410 1413 1403 1406 135000 1406
2008-05-09 1395 1401 1368 1369 265000 1369
2008-05-12 1352 1374 1352 1370 273000 1370
2008-05-13 1377 1390 1370 1387 199000 1387
2008-05-14 1394 1405 1382 1404 280000 1404
2008-05-15 1414 1433 1414 1420 363000 1420
2008-05-16 1440 1440 1420 1423 232000 1423
2008-05-19 1432 1438 1426 1432 236000 1432
2008-05-20 1436 1440 1423 1434 402000 1434
2008-05-21 1407 1410 1388 1396 1072000 1396
2008-05-22 1378 1407 1372 1407 493000 1407
2008-05-23 1408 1423 1404 1410 512000 1410
2008-05-26 1391 1391 1371 1373 198000 1373
2008-05-27 1378 1398 1378 1396 344000 1396
2008-05-28 1400 1404 1375 1376 155000 1376
2008-05-29 1393 1410 1391 1404 467000 1404
2008-05-30 1418 1440 1418 1437 717000 1437
2008-06-02 1440 1458 1424 1453 337000 1453
2008-06-03 1435 1443 1428 1434 1303000 1434
2008-06-04 1442 1459 1442 1458 374000 1458
2008-06-05 1457 1457 1446 1455 52000 1455
2008-06-06 1476 1478 1457 1458 185000 1458
2008-06-09 1420 1434 1419 1425 137000 1425
2008-06-10 1436 1437 1410 1413 133000 1413
2008-06-11 1419 1420 1404 1419 430000 1419
2008-06-12 1397 1397 1386 1390 941000 1390
2008-06-13 1407 1407 1381 1401 508000 1401
2008-06-16 1416 1430 1410 1430 119000 1430
2008-06-17 1437 1437 1425 1430 185000 1430
2008-06-18 1427 1440 1427 1438 323000 1438
2008-06-19 1423 1424 1397 1401 798000 1401
2008-06-20 1406 1409 1383 1383 260000 1383
2008-06-23 1365 1378 1356 1376 360000 1376
2008-06-24 1372 1380 1368 1377 483000 1377
2008-06-25 1374 1376 1354 1375 175000 1375
2008-06-26 1378 1384 1370 1372 67000 1372
2008-06-27 1336 1350 1336 1348 279000 1348
2008-06-30 1354 1360 1347 1347 998000 1347
2008-07-01 1352 1361 1347 1349 810000 1349
2008-07-02 1352 1352 1326 1330 311000 1330
2008-07-03 1299 1300 1283 1291 365000 1291
2008-07-04 1302 1302 1280 1288 218000 1288
2008-07-07 1291 1308 1280 1302 186000 1302
2008-07-08 1298 1298 1275 1275 339000 1275
2008-07-09 1291 1299 1274 1276 215000 1276
2008-07-10 1270 1289 1266 1284 170000 1284
2008-07-11 1277 1289 1267 1280 212000 1280
2008-07-14 1269 1293 1269 1274 629000 1274
2008-07-15 1260 1260 1243 1246 979000 1246
2008-07-16 1238 1250 1233 1239 701000 1239
2008-07-17 1259 1263 1255 1257 97000 1257
2008-07-18 1270 1270 1245 1247 69000 1247
2008-07-22 1264 1278 1257 1278 529000 1278
2008-07-23 1298 1304 1291 1291 265000 1291
2008-07-24 1311 1322 1310 1320 81000 1320
2008-07-25 1307 1309 1289 1290 231000 1290
2008-07-28 1298 1304 1288 1289 70000 1289
2008-07-29 1269 1273 1256 1273 198000 1273
2008-07-30 1291 1296 1286 1296 93000 1296
2008-07-31 1302 1307 1282 1296 207000 1296
2008-08-01 1286 1288 1260 1263 154000 1263
2008-08-04 1265 1266 1241 1241 241000 1241
2008-08-05 1242 1252 1238 1239 184000 1239
2008-08-06 1259 1272 1253 1269 234000 1269
2008-08-07 1269 1269 1244 1251 74000 1251
2008-08-08 1248 1259 1233 1253 559000 1253
2008-08-11 1268 1275 1263 1272 96000 1272
2008-08-12 1271 1276 1261 1261 77000 1261
2008-08-13 1256 1256 1233 1239 362000 1239
2008-08-14 1230 1243 1228 1232 237000 1232
2008-08-15 1235 1239 1231 1239 40000 1239
2008-08-18 1238 1265 1235 1257 106000 1257
2008-08-19 1237 1237 1222 1227 860000 1227
2008-08-20 1217 1228 1215 1227 141000 1227
2008-08-21 1231 1231 1215 1218 290000 1218
2008-08-22 1217 1217 1206 1208 185000 1208
2008-08-25 1228 1237 1228 1233 207000 1233
2008-08-26 1213 1223 1206 1223 355000 1223
2008-08-27 1221 1221 1213 1217 90000 1217
2008-08-28 1222 1222 1208 1215 85000 1215
2008-08-29 1234 1250 1233 1250 258000 1250
2008-09-01 1230 1235 1224 1224 177000 1224
2008-09-02 1220 1234 1199 1202 256000 1202
2008-09-03 1215 1217 1208 1213 76000 1213
2008-09-04 1210 1210 1193 1194 131000 1194
2008-09-05 1160 1168 1158 1164 478000 1164
2008-09-08 1194 1213 1194 1210 172000 1210
2008-09-09 1199 1199 1177 1185 97000 1185
2008-09-10 1160 1183 1160 1183 43000 1183
2008-09-11 1174 1174 1155 1158 205000 1158
2008-09-12 1165 1180 1155 1171 124000 1171
2008-09-16 1102 1113 1099 1112 1385000 1112
2008-09-17 1132 1138 1110 1112 236000 1112
2008-09-18 1076 1099 1072 1091 676000 1091
2008-09-19 1122 1146 1118 1146 349000 1146
2008-09-22 1182 1182 1161 1163 255000 1163
2008-09-24 1151 1165 1139 1158 235000 1158
2008-09-25 1178 1178 1145 1168 5682000 1168
2008-09-26 1169 1175 1142 1154 321000 1154
2008-09-29 1159 1170 1131 1131 138000 1131
2008-09-30 1071 1107 1064 1098 880000 1098
2008-10-01 1117 1117 1101 1110 176000 1110
2008-10-02 1114 1114 1080 1083 286000 1083
2008-10-03 1067 1075 1050 1050 1704000 1050
2008-10-06 1034 1034 996 1004 1030000 1004
2008-10-07 950 994 942 981 597000 981
2008-10-08 951 956 898 904 898000 904
2008-10-09 896 936 892 912 1199000 912
2008-10-10 846 859 820 846 593000 846
2008-10-14 946 946 945 946 559000 946
2008-10-15 949 963 930 960 1205000 960
2008-10-16 863 894 860 860 792000 860
2008-10-17 905 905 882 894 385000 894
2008-10-20 909 933 900 928 544000 928
2008-10-21 966 966 944 957 427000 957
2008-10-22 931 931 893 893 747000 893
2008-10-23 848 875 833 873 575000 873
2008-10-24 866 866 804 807 1465000 807
2008-10-27 795 810 741 741 2167000 741
2008-10-28 737 788 722 788 1923000 788
2008-10-29 848 848 796 833 2885000 833
2008-10-30 853 911 843 911 1334000 911
2008-10-31 885 906 869 870 779000 870
2008-11-04 911 919 895 910 1001000 910
2008-11-05 948 969 940 969 2119000 969
2008-11-06 926 929 904 910 611000 910
2008-11-07 860 904 850 880 1121000 880
2008-11-10 919 926 908 918 525000 918
2008-11-11 905 916 888 892 848000 892
2008-11-12 866 886 866 874 747000 874
2008-11-13 836 854 832 839 1012000 839
2008-11-14 879 879 844 850 369000 850
2008-11-17 840 873 827 849 322000 849
2008-11-18 835 849 835 838 474000 838
2008-11-19 832 841 817 827 1087000 827
2008-11-20 798 804 782 782 1823000 782
2008-11-21 766 806 754 799 1106000 799
2008-11-25 849 850 809 833 308000 833
2008-11-26 824 826 812 818 180000 818
2008-11-27 834 838 823 828 138000 828
2008-11-28 836 841 826 841 234000 841
2008-12-01 837 839 823 829 116000 829
2008-12-02 779 804 779 791 409000 791
2008-12-03 801 806 793 803 140000 803
2008-12-04 805 806 786 792 421000 792
2008-12-05 802 802 789 791 155000 791
2008-12-08 791 817 791 815 147000 815
2008-12-09 817 829 813 820 106000 820
2008-12-10 814 840 814 834 207000 834
2008-12-11 832 850 824 850 656000 850
2008-12-12 830 842 802 814 351000 814
2008-12-15 839 852 839 851 344000 851
2008-12-16 846 846 826 830 280000 830
2008-12-17 845 849 818 838 640000 838
2008-12-18 830 847 830 838 486000 838
2008-12-19 836 849 835 835 794000 835
2008-12-22 839 851 838 848 168000 848
2008-12-24 836 840 825 828 1010000 828
2008-12-25 830 839 830 837 577000 837
2008-12-26 847 852 841 851 663000 851
2008-12-29 850 865 845 861 484000 861
2008-12-30 853 870 852 870 357000 870


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。