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
2009-01-05 890 894 876 878 443000 878
2009-01-06 882 887 875 880 528000 880
2009-01-07 883 899 883 890 536000 890
2009-01-08 870 874 861 863 276000 863
2009-01-09 863 865 852 855 267000 855
2009-01-13 825 825 815 815 1015000 815
2009-01-14 814 831 814 822 541000 822
2009-01-15 792 807 792 797 551000 797
2009-01-16 810 823 805 821 327000 821
2009-01-19 827 830 818 818 257000 818
2009-01-20 815 815 797 806 639000 806
2009-01-21 790 799 787 788 802000 788
2009-01-22 798 800 785 800 567000 800
2009-01-23 791 791 775 776 914000 776
2009-01-26 769 780 767 770 558000 770
2009-01-27 782 810 782 804 1072000 804
2009-01-28 806 813 794 806 975000 806
2009-01-29 819 825 810 817 452000 817
2009-01-30 801 802 789 797 1343000 797
2009-02-02 783 787 773 779 763000 779
2009-02-03 777 798 773 776 452000 776
2009-02-04 783 798 777 796 522000 796
2009-02-05 791 801 786 787 313000 787
2009-02-06 802 806 790 793 618000 793
2009-02-09 806 806 779 779 430000 779
2009-02-10 787 796 777 781 444000 781
2009-02-12 770 771 759 760 1416000 760
2009-02-13 768 774 760 767 550000 767
2009-02-16 765 775 763 772 358000 772
2009-02-17 765 767 755 757 638000 757
2009-02-18 750 753 744 752 697000 752
2009-02-19 756 759 752 753 160000 753
2009-02-20 755 755 737 742 693000 742
2009-02-23 730 739 723 738 1099000 738
2009-02-24 723 733 720 733 1701000 733
2009-02-25 747 750 736 748 654000 748
2009-02-26 750 757 742 743 551000 743
2009-02-27 745 758 743 756 865000 756
2009-03-02 736 745 733 736 798000 736
2009-03-03 720 734 717 729 1327000 729
2009-03-04 719 736 716 735 977000 735
2009-03-05 741 754 739 745 513000 745
2009-03-06 728 731 723 726 487000 726
2009-03-09 722 725 708 714 1217000 714
2009-03-10 704 711 704 706 763000 706
2009-03-11 726 731 723 723 451000 723
2009-03-12 724 724 701 703 1016000 703
2009-03-13 721 727 716 723 1157000 723
2009-03-16 733 749 733 746 1090000 746
2009-03-17 751 766 745 761 922000 761
2009-03-18 771 775 760 769 1715000 769
2009-03-19 773 777 765 765 1656000 765
2009-03-23 773 795 767 793 862000 793
2009-03-24 819 819 804 817 980000 817
2009-03-25 817 822 812 819 310000 819
2009-03-26 822 838 819 836 596000 836
2009-03-27 848 857 838 839 533000 839
2009-03-30 836 840 800 801 710000 801
2009-03-31 794 808 780 784 701000 784
2009-04-01 794 806 788 805 501000 805
2009-04-02 821 841 820 838 711000 838
2009-04-03 852 855 838 843 671000 843
2009-04-06 857 858 837 840 678000 840
2009-04-07 845 846 840 846 215000 846
2009-04-08 832 832 821 825 289000 825
2009-04-09 833 854 833 853 328000 853
2009-04-10 860 869 847 858 638000 858
2009-04-13 852 867 852 860 229000 860
2009-04-14 868 868 845 855 828000 855
2009-04-15 847 851 838 846 269000 846
2009-04-16 853 867 840 842 579000 842
2009-04-17 856 859 851 858 405000 858
2009-04-20 859 860 851 858 336000 858
2009-04-21 837 845 829 842 411000 842
2009-04-22 847 850 836 844 163000 844
2009-04-23 847 854 833 850 719000 850
2009-04-24 851 856 841 842 389000 842
2009-04-27 852 856 837 845 288000 845
2009-04-28 844 851 823 823 352000 823
2009-04-30 845 853 844 849 457000 849
2009-05-01 854 858 848 857 486000 857
2009-05-07 895 898 886 896 1098000 896
2009-05-08 894 907 890 906 2589000 906
2009-05-11 910 918 901 913 678000 913
2009-05-12 903 905 897 898 865000 898
2009-05-13 898 902 892 900 957000 900
2009-05-14 880 882 871 872 917000 872
2009-05-15 876 893 876 891 429000 891
2009-05-18 885 885 867 869 403000 869
2009-05-19 895 895 887 892 473000 892
2009-05-20 898 900 892 895 141000 895
2009-05-21 890 892 883 892 467000 892
2009-05-22 876 891 876 885 1082000 885
2009-05-25 892 899 889 895 215000 895
2009-05-26 896 897 889 896 102000 896
2009-05-27 905 909 901 904 1358000 904
2009-05-28 899 909 896 906 523000 906
2009-05-29 911 911 902 908 1268000 908
2009-06-01 908 925 907 924 777000 924
2009-06-02 935 935 925 926 1520000 926
2009-06-03 923 931 923 925 154000 925
2009-06-04 920 930 920 924 163000 924
2009-06-05 933 933 925 926 101200 926
2009-06-08 933 942 933 937 3311300 937
2009-06-09 937 938 927 928 648400 928
2009-06-10 936 949 933 947 776700 947
2009-06-11 951 955 948 951 343000 951
2009-06-12 953 965 953 963 724500 963
2009-06-15 965 965 956 958 297900 958
2009-06-16 944 944 924 925 3200800 925
2009-06-17 923 935 923 933 258500 933
2009-06-18 931 931 917 923 307700 923
2009-06-19 928 935 924 929 820200 929
2009-06-22 933 941 929 933 787600 933
2009-06-23 918 918 907 912 2436700 912
2009-06-24 915 916 910 915 241900 915
2009-06-25 920 937 917 930 2349700 930
2009-06-26 940 940 931 939 606100 939
2009-06-29 940 942 923 925 2964200 925
2009-06-30 940 945 938 941 478100 941
2009-07-01 934 952 934 941 349100 941
2009-07-02 948 948 935 935 254500 935
2009-07-03 903 909 895 908 443600 908
2009-07-06 903 906 897 900 120800 900
2009-07-07 901 904 894 896 207700 896
2009-07-08 887 887 873 874 615700 874
2009-07-09 867 869 859 859 249900 859
2009-07-10 865 867 857 858 259200 858
2009-07-13 853 866 840 840 516300 840
2009-07-14 856 858 852 857 513100 857
2009-07-15 861 861 851 854 864500 854
2009-07-16 874 874 858 861 412200 861
2009-07-17 869 869 861 866 202900 866
2009-07-21 885 889 880 888 551900 888
2009-07-22 888 897 885 892 659400 892
2009-07-23 897 903 892 893 585200 893
2009-07-24 910 910 901 908 866400 908
2009-07-27 916 923 914 914 1638700 914
2009-07-28 918 918 912 916 77100 916
2009-07-29 911 921 911 918 135600 918
2009-07-30 921 925 914 925 292900 925
2009-07-31 926 936 926 933 1616000 933
2009-08-03 940 945 939 945 566600 945
2009-08-04 954 957 943 946 478700 946
2009-08-05 948 948 936 936 293000 936
2009-08-06 937 947 937 945 531100 945
2009-08-07 941 942 929 942 582400 942
2009-08-10 956 961 952 957 890500 957
2009-08-11 955 960 954 959 318100 959
2009-08-12 950 953 946 946 50400 946
2009-08-13 952 956 951 956 78500 956
2009-08-14 956 963 955 958 265100 958
2009-08-17 950 950 934 934 224500 934
2009-08-18 927 938 927 937 235200 937
2009-08-19 938 939 930 931 224800 931
2009-08-20 936 946 932 944 130400 944
2009-08-21 944 944 924 933 435500 933
2009-08-24 953 959 952 956 940400 956
2009-08-25 951 956 949 953 170400 953
2009-08-26 958 964 954 962 358800 962
2009-08-27 957 957 941 952 1624900 952
2009-08-28 954 957 950 955 556000 955
2009-08-31 960 974 946 951 1283900 951
2009-09-01 946 958 946 955 1450500 955
2009-09-02 935 936 930 936 428200 936
2009-09-03 931 935 927 929 314600 929
2009-09-04 931 931 919 921 372600 921
2009-09-07 929 932 928 932 46000 932
2009-09-08 933 936 927 933 122000 933
2009-09-09 931 932 922 925 215500 925
2009-09-10 934 945 934 943 283900 943
2009-09-11 941 944 933 935 1596900 935
2009-09-14 934 934 916 921 876400 921
2009-09-15 925 926 918 918 414500 918
2009-09-16 923 930 916 919 432200 919
2009-09-17 929 931 918 927 587100 927
2009-09-18 921 926 911 924 146500 924
2009-09-24 930 941 929 938 1251700 938
2009-09-25 930 930 911 917 553000 917
2009-09-28 900 902 891 897 556600 897
2009-09-29 902 903 895 899 523000 899
2009-09-30 901 902 896 901 103200 901
2009-10-01 897 899 888 889 412500 889
2009-10-02 870 871 863 869 453000 869
2009-10-05 866 870 858 859 532200 859
2009-10-06 865 867 858 866 543400 866
2009-10-07 871 881 871 877 125700 877
2009-10-08 879 884 875 881 110600 881
2009-10-09 886 892 880 892 323000 892
2009-10-13 896 899 895 896 81400 896
2009-10-14 894 894 884 886 127600 886
2009-10-15 902 903 895 900 448100 900
2009-10-16 904 904 890 895 93800 895
2009-10-19 889 899 886 898 113600 898
2009-10-20 906 908 904 907 229000 907
2009-10-21 906 907 901 905 49600 905
2009-10-22 898 901 890 900 128400 900
2009-10-23 908 908 893 894 501500 894
2009-10-26 896 908 896 901 75600 901
2009-10-27 896 898 885 889 104600 889
2009-10-28 884 889 880 881 72300 881
2009-10-29 869 879 866 875 139000 875
2009-10-30 889 889 882 888 401700 888
2009-11-02 868 875 868 875 159600 875
2009-11-04 867 875 867 874 752000 874
2009-11-05 872 876 866 870 219000 870
2009-11-06 875 875 866 870 160000 870
2009-11-09 867 870 860 865 274500 865
2009-11-10 871 876 866 867 207000 867
2009-11-11 871 873 864 867 153200 867
2009-11-12 872 872 859 859 156400 859
2009-11-13 861 863 856 862 71000 862
2009-11-16 860 860 851 853 239800 853
2009-11-17 856 858 848 852 293800 852
2009-11-18 849 851 838 842 370100 842
2009-11-19 844 844 826 830 344400 830
2009-11-20 826 832 824 830 231400 830
2009-11-24 833 834 822 825 195800 825
2009-11-25 824 828 820 826 276200 826
2009-11-26 820 830 819 824 68800 824
2009-11-27 811 814 803 804 411600 804
2009-11-30 816 833 816 833 142000 833
2009-12-01 826 853 824 853 137300 853
2009-12-02 846 857 844 854 269700 854
2009-12-03 863 882 863 881 219800 881
2009-12-04 883 884 876 883 136100 883
2009-12-07 893 898 889 894 379100 894
2009-12-08 887 891 886 890 30500 890
2009-12-09 880 882 878 878 131100 878
2009-12-10 875 882 863 866 385900 866
2009-12-11 876 882 867 881 211900 881
2009-12-14 884 884 871 878 299000 878
2009-12-15 877 879 874 877 17100 877
2009-12-16 898 900 886 891 449600 891
2009-12-17 896 897 889 889 50500 889
2009-12-18 883 888 879 884 575300 884
2009-12-21 887 890 885 885 94100 885
2009-12-22 891 897 887 896 436500 896
2009-12-24 904 908 901 906 270300 906
2009-12-25 906 906 901 902 64700 902
2009-12-28 908 914 907 910 343500 910
2009-12-29 908 912 906 910 97100 910
2009-12-30 913 913 901 901 697100 901


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。