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 63900 63900 62000 63000 2296 63000
2008-01-07 62200 63900 62200 62200 3467 62200
2008-01-08 62900 63800 62600 63600 7280 63600
2008-01-09 62400 63300 62000 62800 12574 62800
2008-01-10 63800 63900 63100 63800 5273 63800
2008-01-11 63500 64000 62800 63700 5018 63700
2008-01-15 63000 63500 62200 62200 6475 62200
2008-01-16 60200 61200 59000 60800 7800 60800
2008-01-17 59800 60400 58100 58100 3728 58100
2008-01-18 55600 59500 55500 59500 4866 59500
2008-01-21 58500 59000 56700 56700 7046 56700
2008-01-22 51700 54200 51700 52200 17713 52200
2008-01-23 53200 56000 49350 53300 9980 53300
2008-01-24 54500 55500 53500 55300 8433 55300
2008-01-25 56500 57500 55800 57500 8827 57500
2008-01-28 56000 56500 52600 52800 4178 52800
2008-01-29 54500 54500 52100 52300 4294 52300
2008-01-30 52900 53500 50900 51600 7163 51600
2008-01-31 50300 51700 49700 51100 8218 51100
2008-02-01 51700 51700 48900 51300 8061 51300
2008-02-04 51800 54800 51500 54500 8475 54500
2008-02-05 54600 54900 53100 53900 7427 53900
2008-02-06 51300 51900 50300 50600 6331 50600
2008-02-07 50900 51000 50300 50500 1471 50500
2008-02-08 50600 50900 49550 49550 3542 49550
2008-02-12 49000 49700 48800 49350 3484 49350
2008-02-13 50600 52500 50100 51700 6860 51700
2008-02-14 52500 54300 52200 53700 7704 53700
2008-02-15 52200 53300 52200 53100 4463 53100
2008-02-18 53600 54000 53000 53400 2934 53400
2008-02-19 53400 54400 53200 54200 2513 54200
2008-02-20 53900 54400 52600 52700 2409 52700
2008-02-21 53500 53600 52600 53300 1996 53300
2008-02-22 52300 52700 51100 51500 4305 51500
2008-02-25 51000 52400 50600 51000 4036 51000
2008-02-26 51100 52100 50500 50700 5914 50700
2008-02-27 51300 52500 51000 52300 3807 52300
2008-02-28 52400 52400 51200 51900 1935 51900
2008-02-29 51000 51500 50400 50900 1838 50900
2008-03-03 49700 51200 49600 50900 3066 50900
2008-03-04 51400 51400 50000 50400 1273 50400
2008-03-05 50400 50600 49150 49150 2723 49150
2008-03-06 49550 50800 49350 50300 2037 50300
2008-03-07 49000 49650 49000 49100 1790 49100
2008-03-10 48050 48550 47000 47050 2518 47050
2008-03-11 45800 47300 45100 47200 3039 47200
2008-03-12 48500 49200 46050 46200 3212 46200
2008-03-13 46000 46200 43600 43800 3385 43800
2008-03-14 43800 44650 42050 42050 3056 42050
2008-03-17 38850 40400 38500 40300 6531 40300
2008-03-18 39450 40000 38500 38500 3452 38500
2008-03-19 39550 40300 39300 39700 4316 39700
2008-03-21 40250 41200 40000 40550 7812 40550
2008-03-24 41350 41900 39600 39750 1939 39750
2008-03-25 40050 40450 38750 40400 3173 40400
2008-03-26 40000 41100 39550 40200 1817 40200
2008-03-27 39800 40000 39100 39300 1442 39300
2008-03-28 38600 40300 38300 39750 2742 39750
2008-03-31 39700 39700 38800 39000 2256 39000
2008-04-01 39500 39600 38200 38300 2092 38300
2008-04-02 40300 41300 39450 40500 6496 40500
2008-04-03 40100 41350 39900 41300 3113 41300
2008-04-04 41700 42100 41100 42100 1996 42100
2008-04-07 42450 43500 41550 43500 3781 43500
2008-04-08 44000 44500 43250 43500 3107 43500
2008-04-09 43550 44250 41650 42300 2400 42300
2008-04-10 40000 41350 40000 40400 2903 40400
2008-04-11 41900 42200 40400 41000 3119 41000
2008-04-14 40000 41400 39650 40000 2884 40000
2008-04-15 39700 39850 38500 38700 8019 38700
2008-04-16 39700 39900 38800 38850 3408 38850
2008-04-17 39650 39850 38250 38250 5642 38250
2008-04-18 38650 38700 37950 38000 3690 38000
2008-04-21 38850 40200 38500 39550 8168 39550
2008-04-22 39500 39500 37900 38200 6024 38200
2008-04-23 38500 40250 38200 40000 6451 40000
2008-04-24 42500 44000 42250 44000 13696 44000
2008-04-25 46800 47600 45250 47400 24593 47400
2008-04-28 47000 47300 45500 46050 9799 46050
2008-04-30 46250 48850 46150 48650 9838 48650
2008-05-01 48950 49950 48200 49850 10238 49850
2008-05-02 50600 51000 49000 50000 12507 50000
2008-05-07 50600 50900 48000 48250 10016 48250
2008-05-08 47000 47750 46250 46750 6482 46750
2008-05-09 47000 48050 45100 45500 5966 45500
2008-05-12 45100 46000 45050 45900 4038 45900
2008-05-13 45000 45000 44100 45000 6376 45000
2008-05-14 44600 47250 44550 47150 4459 47150
2008-05-15 47950 47950 46650 46750 2537 46750
2008-05-16 47150 47200 46150 46500 2755 46500
2008-05-19 46100 46750 45500 45800 2478 45800
2008-05-20 46250 46250 44600 44800 3066 44800
2008-05-21 44000 44000 42500 43450 6755 43450
2008-05-22 43550 44400 43150 44150 3995 44150
2008-05-23 43700 43800 43200 43800 2735 43800
2008-05-26 43550 43550 42250 42250 4056 42250
2008-05-27 42000 42800 41900 42100 2438 42100
2008-05-28 42500 44000 42400 43950 3068 43950
2008-05-29 44300 44300 43300 44150 2139 44150
2008-05-30 43700 44150 43350 43900 1970 43900
2008-06-02 44050 44600 43300 44600 1604 44600
2008-06-03 43850 44150 43600 43900 2295 43900
2008-06-04 43650 43900 42500 42950 3726 42950
2008-06-05 42800 43100 42450 42950 1763 42950
2008-06-06 42700 43300 42700 43200 3454 43200
2008-06-09 41500 42250 41500 42100 2098 42100
2008-06-10 42500 42500 39750 39950 8020 39950
2008-06-11 39750 40200 38750 39600 6937 39600
2008-06-12 39350 39350 38050 38100 7915 38100
2008-06-13 38500 39000 37800 38050 5720 38050
2008-06-16 38100 39250 37150 38100 8992 38100
2008-06-17 38800 38850 37150 37500 11955 37500
2008-06-18 37300 39200 36800 39000 18455 39000
2008-06-19 39150 39200 37000 37100 11929 37100
2008-06-20 37900 38200 36100 37700 7711 37700
2008-06-23 36500 37100 36150 36950 10152 36950
2008-06-24 36350 37200 36300 36750 12187 36750
2008-06-25 36550 37850 36550 37600 4252 37600
2008-06-26 38200 38200 37300 37700 3016 37700
2008-06-27 36300 36650 35900 35950 17958 35950
2008-06-30 35500 35750 34500 35000 9221 35000
2008-07-01 34700 35100 33700 33800 5926 33800
2008-07-02 33000 33650 32350 32700 9218 32700
2008-07-03 31700 33800 31700 33650 5783 33650
2008-07-04 34000 34050 33400 33600 5798 33600
2008-07-07 33600 35150 33150 35000 4023 35000
2008-07-08 35800 35800 34600 34950 6244 34950
2008-07-09 35950 36900 35750 36600 6260 36600
2008-07-10 36100 37300 35500 37050 4366 37050
2008-07-11 36650 36900 35750 36450 6144 36450
2008-07-14 35950 36350 35700 36300 4532 36300
2008-07-15 35700 36300 34600 34750 7726 34750
2008-07-16 34050 34500 33350 33400 20328 33400
2008-07-17 34600 34850 33400 33450 14150 33450
2008-07-18 33950 34350 33550 33650 13723 33650
2008-07-22 35350 35900 35150 35850 5611 35850
2008-07-23 36450 36900 36250 36900 14130 36900
2008-07-24 37500 37700 36700 37700 14365 37700
2008-07-25 37000 37000 36600 37000 3544 37000
2008-07-28 37000 37650 37000 37400 8210 37400
2008-07-29 36250 36550 36000 36350 3175 36350
2008-07-30 37000 37150 36550 36800 15759 36800
2008-07-31 36700 36850 35800 36150 4253 36150
2008-08-01 35350 36000 35200 36000 5817 36000
2008-08-04 36100 36200 35400 35900 5298 35900
2008-08-05 35300 35850 35300 35500 8250 35500
2008-08-06 35900 36050 35250 35700 6066 35700
2008-08-07 36200 36350 35500 35700 7370 35700
2008-08-08 35300 35800 34750 34900 5260 34900
2008-08-11 34750 34750 33600 33650 16297 33650
2008-08-12 33000 33850 32450 33400 11493 33400
2008-08-13 33500 33500 31950 32350 12655 32350
2008-08-14 32000 32550 31900 32550 8218 32550
2008-08-15 32850 33250 32400 33050 2880 33050
2008-08-18 32650 33050 32050 32050 9280 32050
2008-08-19 31650 31850 30900 31550 12993 31550
2008-08-20 31000 34100 31000 34000 7344 34000
2008-08-21 34450 34500 33050 33050 6500 33050
2008-08-22 32900 33150 32050 32650 5132 32650
2008-08-25 33150 33650 32750 33400 9189 33400
2008-08-26 32500 32600 32050 32150 6603 32150
2008-08-27 32250 32900 31800 32900 16431 32900
2008-08-28 32900 33650 32650 33400 18908 33400
2008-08-29 33850 34250 33450 33900 9931 33900
2008-09-01 33650 33650 32400 32550 9537 32550
2008-09-02 32200 32450 31800 31900 7983 31900
2008-09-03 32050 32200 30750 31300 10642 31300
2008-09-04 30950 31100 30700 31100 2780 31100
2008-09-05 29900 30100 29690 29720 8037 29720
2008-09-08 30700 30800 30050 30350 8801 30350
2008-09-09 29860 30000 29560 29780 4473 29780
2008-09-10 29200 30300 29100 30150 9252 30150
2008-09-11 29960 29960 28800 28810 11941 28810
2008-09-12 28730 28940 28430 28720 7660 28720
2008-09-16 27800 27800 26220 26370 20615 26370
2008-09-17 26450 26880 25210 25330 17528 25330
2008-09-18 23500 24050 23160 23770 17351 23770
2008-09-19 25870 26770 25640 26770 14052 26770
2008-09-22 29470 29490 28040 28790 18662 28790
2008-09-24 27500 28490 27130 28490 12585 28490
2008-09-25 28490 29800 28000 29400 5793 29400
2008-09-26 30000 30100 28240 28730 8691 28730
2008-09-29 29020 29380 28300 28590 4522 28590
2008-09-30 26480 27940 26480 27530 5350 27530
2008-10-01 28390 28460 27530 27550 2227 27550
2008-10-02 28100 28100 26660 26660 3735 26660
2008-10-03 26000 27000 26000 27000 4990 27000
2008-10-06 25580 26340 24700 24700 11886 24700
2008-10-07 23000 25000 23000 24500 7856 24500
2008-10-08 23310 23450 22010 22110 7980 22110
2008-10-09 23310 24200 22800 23970 5386 23970
2008-10-10 21580 22500 21260 22360 6502 22360
2008-10-14 25360 25360 25030 25200 5365 25200
2008-10-15 23700 24200 23460 23470 5273 23470
2008-10-16 21970 22100 20850 20880 7252 20880
2008-10-17 22680 22700 21040 21350 5489 21350
2008-10-20 21370 22150 21350 22100 2015 22100
2008-10-21 23500 23550 22660 23160 5247 23160
2008-10-22 22560 22560 22000 22000 3736 22000
2008-10-23 20800 20880 20300 20810 5631 20810
2008-10-24 20800 20800 19360 19360 4943 19360
2008-10-27 18850 19100 17360 17360 6285 17360
2008-10-28 16760 18590 16060 18580 8890 18580
2008-10-29 20480 20490 18100 19100 7521 19100
2008-10-30 19290 20430 19000 20270 9285 20270
2008-10-31 20200 20200 19200 19420 6430 19420
2008-11-04 19510 19990 19320 19810 6119 19810
2008-11-05 20010 20880 20000 20550 10779 20550
2008-11-06 19580 19870 19400 19530 4561 19530
2008-11-07 18330 19540 18310 19390 4495 19390
2008-11-10 20790 21390 20650 21390 11162 21390
2008-11-11 22590 22590 21530 21800 24431 21800
2008-11-12 21000 21670 20840 21200 7814 21200
2008-11-13 20120 22000 20030 21830 5840 21830
2008-11-14 22600 22960 22210 22490 10566 22490
2008-11-17 22290 22860 22020 22630 6171 22630
2008-11-18 22250 22890 21560 21630 7015 21630
2008-11-19 21660 22360 21120 22250 6266 22250
2008-11-20 21500 21750 20950 20950 6977 20950
2008-11-21 20100 21510 19600 21450 8607 21450
2008-11-25 21990 22250 20930 20930 6930 20930
2008-11-26 20740 21440 20450 20830 2859 20830
2008-11-27 22100 22610 21620 21880 11433 21880
2008-11-28 21580 21580 20610 20640 9612 20640
2008-12-01 20700 20780 20190 20490 3805 20490
2008-12-02 19790 20230 19500 19980 5688 19980
2008-12-03 20180 20490 20100 20170 3933 20170
2008-12-04 20700 20870 20600 20800 4689 20800
2008-12-05 20590 20600 20220 20310 2602 20310
2008-12-08 20900 21550 20750 21550 6392 21550
2008-12-09 22450 22500 21750 22000 7316 22000
2008-12-10 21590 22140 21590 22060 5141 22060
2008-12-11 22250 22400 22060 22290 4741 22290
2008-12-12 21940 21940 20270 20650 13060 20650
2008-12-15 21000 21400 20660 20760 8612 20760
2008-12-16 20610 20710 20340 20340 4933 20340
2008-12-17 20640 20640 19830 20170 9791 20170
2008-12-18 19830 20200 19820 20010 6690 20010
2008-12-19 20050 20380 20010 20110 6399 20110
2008-12-22 20290 20340 20100 20290 3661 20290
2008-12-24 19810 19970 19650 19680 7418 19680
2008-12-25 19680 19890 19500 19530 3502 19530
2008-12-26 19580 19860 19480 19840 4210 19840
2008-12-29 19800 19840 19300 19330 7172 19330
2008-12-30 19500 19670 19350 19560 1968 19560


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。