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 20600 20600 19880 19900 8795 19900
2009-01-06 20400 20850 20240 20740 7854 20740
2009-01-07 21100 21250 20840 21020 9383 21020
2009-01-08 20480 20580 20100 20140 6798 20140
2009-01-09 20150 20370 20080 20370 4959 20370
2009-01-13 20030 20090 19400 19400 9025 19400
2009-01-14 19590 19790 19430 19790 5033 19790
2009-01-15 19420 19670 19400 19510 2936 19510
2009-01-16 19710 20280 19700 20160 2938 20160
2009-01-19 20220 20450 20160 20180 2419 20180
2009-01-20 20120 20120 19800 19800 1456 19800
2009-01-21 19400 19980 19380 19750 3121 19750
2009-01-22 20000 20000 19700 19900 2103 19900
2009-01-23 19610 19810 19400 19400 2914 19400
2009-01-26 19410 19690 19400 19690 4084 19690
2009-01-27 19620 19990 19620 19990 1704 19990
2009-01-28 20000 20440 19870 20440 2956 20440
2009-01-29 20740 20790 20530 20550 4379 20550
2009-01-30 20300 20550 20220 20450 3700 20450
2009-02-02 20320 20780 20160 20300 2418 20300
2009-02-03 20150 20700 20150 20620 3595 20620
2009-02-04 20900 21750 20830 21550 12756 21550
2009-02-05 21800 22990 21690 22330 25947 22330
2009-02-06 22710 22970 22500 22860 17416 22860
2009-02-09 23760 23800 23000 23210 20231 23210
2009-02-10 23430 23540 22950 22950 9772 22950
2009-02-12 22950 23400 22530 22880 9422 22880
2009-02-13 23000 23470 22760 23400 8324 23400
2009-02-16 23530 24000 23510 24000 16427 24000
2009-02-17 24700 25050 23880 24320 27776 24320
2009-02-18 23800 23970 23210 23340 16836 23340
2009-02-19 23340 23750 22900 23020 12597 23020
2009-02-20 23390 23400 22350 22770 11530 22770
2009-02-23 22500 23490 22150 23490 11106 23490
2009-02-24 23100 23490 22850 22880 9294 22880
2009-02-25 23500 23590 22960 23240 7577 23240
2009-02-26 23380 23700 23310 23690 7400 23690
2009-02-27 23240 23250 22810 22900 15315 22900
2009-03-02 22900 22900 22500 22670 6949 22670
2009-03-03 22420 22830 22300 22770 6078 22770
2009-03-04 22960 24160 22850 24160 11294 24160
2009-03-05 25060 25060 24330 24480 23811 24480
2009-03-06 24000 24240 23810 24000 6994 24000
2009-03-09 24300 24600 23600 23660 9344 23660
2009-03-10 23450 23600 23100 23160 9324 23160
2009-03-11 24000 24290 23470 23620 8876 23620
2009-03-12 23400 23690 22750 22900 10002 22900
2009-03-13 23900 23900 23500 23570 7296 23570
2009-03-16 23750 23980 23610 23980 7660 23980
2009-03-17 24100 24300 23950 24260 7455 24260
2009-03-18 24850 24850 24300 24500 12241 24500
2009-03-19 24300 24600 24210 24450 6613 24450
2009-03-23 24440 24980 24440 24980 9475 24980
2009-03-24 25490 25490 25100 25100 11016 25100
2009-03-25 25000 25380 24900 25360 9001 25360
2009-03-26 25300 25500 25230 25500 7462 25500
2009-03-27 26210 26670 26110 26200 13880 26200
2009-03-30 26800 26840 25500 25800 10478 25800
2009-03-31 25020 26500 25010 26500 10091 26500
2009-04-01 26900 27190 26720 27050 19530 27050
2009-04-02 27870 28050 27400 27650 23421 27650
2009-04-03 28550 28570 27900 28000 18137 28000
2009-04-06 28500 28770 28340 28770 21185 28770
2009-04-07 29470 29500 28140 28200 32788 28200
2009-04-08 28000 28090 27290 27290 16944 27290
2009-04-09 27570 28090 27090 27380 29121 27380
2009-04-10 28580 28580 28000 28390 11503 28390
2009-04-13 28750 29500 28610 29490 19843 29490
2009-04-14 29500 29700 28900 29230 21210 29230
2009-04-15 29340 29340 28300 28490 20215 28490
2009-04-16 29060 29370 28680 28980 14680 28980
2009-04-17 29100 29300 28810 29100 14886 29100
2009-04-20 29000 29180 28600 28740 13229 28740
2009-04-21 28100 28550 28070 28110 16607 28110
2009-04-22 28310 28730 27860 28080 15893 28080
2009-04-23 27810 28050 27250 27500 24548 27500
2009-04-24 28050 28150 27300 27450 17116 27450
2009-04-27 27400 27420 26520 26580 20088 26580
2009-04-28 26000 26170 25790 25810 23243 25810
2009-04-30 26880 27500 26750 27500 19861 27500
2009-05-01 27400 28000 27280 28000 10553 28000
2009-05-07 29700 29700 28800 29000 21419 29000
2009-05-08 28980 29100 28710 29100 9139 29100
2009-05-11 29800 29800 29170 29330 13658 29330
2009-05-12 28800 29010 28500 28620 13767 28620
2009-05-13 29010 29170 28700 29110 8838 29110
2009-05-14 28590 28690 28390 28580 8552 28580
2009-05-15 28880 28900 28580 28630 9316 28630
2009-05-18 28580 28580 27900 28190 8834 28190
2009-05-19 29000 29000 28640 28770 6054 28770
2009-05-20 28880 28900 28650 28690 6236 28690
2009-05-21 28480 28480 27810 27890 15100 27890
2009-05-22 27600 27800 27410 27540 14230 27540
2009-05-25 27750 27760 27250 27630 10429 27630
2009-05-26 27760 27820 27570 27630 5630 27630
2009-05-27 27950 28000 27710 27920 9100 27920
2009-05-28 27820 28090 27810 28090 5749 28090
2009-05-29 28500 28540 28150 28460 7583 28460
2009-06-01 28510 28960 28330 28800 13200 28800
2009-06-02 29210 29270 28890 28930 17704 28930
2009-06-03 28850 29170 28660 29110 9157 29110
2009-06-04 29050 29090 28670 28750 7748 28750
2009-06-05 28990 29120 28830 28980 7467 28980
2009-06-08 29140 29670 29000 29640 26090 29640
2009-06-09 29320 29530 29040 29120 13771 29120
2009-06-10 29340 29530 29270 29480 11785 29480
2009-06-11 29500 29600 29360 29400 11779 29400
2009-06-12 29450 29560 29260 29320 9940 29320
2009-06-15 29320 29450 29260 29340 8743 29340
2009-06-16 29340 29340 28800 29100 11924 29100
2009-06-17 28720 29390 28710 29300 7466 29300
2009-06-18 29150 29600 28970 29600 9957 29600
2009-06-19 29670 30500 29600 30500 20575 30500
2009-06-22 30650 30750 30450 30650 14168 30650
2009-06-23 30000 30400 29910 30400 15229 30400
2009-06-24 30500 30550 30000 30450 6099 30450
2009-06-25 30550 30800 30400 30800 12039 30800
2009-06-26 30900 31400 30800 30850 16551 30850
2009-06-29 31000 31200 30900 31000 8444 31000
2009-06-30 31300 31600 31250 31450 12449 31450
2009-07-01 31100 31750 31050 31500 16356 31500
2009-07-02 31900 32200 31750 31950 18770 31950
2009-07-03 31200 32300 31050 32300 15137 32300
2009-07-06 32450 32600 32000 32450 14289 32450
2009-07-07 32500 32500 32050 32050 14569 32050
2009-07-08 31100 31350 29910 30350 31761 30350
2009-07-09 29990 31200 29990 31200 13849 31200
2009-07-10 31750 31800 31400 31750 10312 31750
2009-07-13 31700 31850 30600 30700 10740 30700
2009-07-14 31300 31900 31150 31900 8248 31900
2009-07-15 32000 32400 31900 32400 11695 32400
2009-07-16 32900 33450 32750 33050 20495 33050
2009-07-17 33200 33300 32900 33100 11234 33100
2009-07-21 33900 34000 33500 33550 14058 33550
2009-07-22 33450 34200 33350 33850 15199 33850
2009-07-23 34450 34850 34150 34800 16235 34800
2009-07-24 36000 36400 35200 35400 31687 35400
2009-07-27 36200 37150 36200 37100 28108 37100
2009-07-28 37650 38050 37150 37250 25664 37250
2009-07-29 37400 38200 36200 36250 38475 36250
2009-07-30 35700 36700 35200 36500 44759 36500
2009-07-31 37400 37500 37250 37500 21539 37500
2009-08-03 38000 38000 37350 37750 19567 37750
2009-08-04 38100 38300 37200 37400 26394 37400
2009-08-05 37800 37800 36550 36650 19174 36650
2009-08-06 36550 37000 35550 36200 29666 36200
2009-08-07 35900 36150 35400 35550 19799 35550
2009-08-10 36600 36800 35400 35450 27860 35450
2009-08-11 35750 36500 35600 36500 23700 36500
2009-08-12 36100 36450 34900 34950 40049 34950
2009-08-13 35050 35400 34250 35250 37543 35250
2009-08-14 35350 35850 34450 34450 32120 34450
2009-08-17 34150 34200 32850 33250 41013 33250
2009-08-18 32150 33350 32100 32800 52519 32800
2009-08-19 33500 33700 32300 32350 36311 32350
2009-08-20 32500 33900 32450 33800 49895 33800
2009-08-21 34500 34500 32750 33550 59548 33550
2009-08-24 34300 34500 33750 34100 30243 34100
2009-08-25 34100 34100 32500 32550 42207 32550
2009-08-26 33000 33500 32900 33350 30883 33350
2009-08-27 32950 33150 32550 32650 28876 32650
2009-08-28 33000 33150 32200 32200 27895 32200
2009-08-31 32200 32500 30750 31300 42955 31300
2009-09-01 31150 32500 31100 32500 37277 32500
2009-09-02 31750 32300 31600 32200 31649 32200
2009-09-03 32000 32400 31700 32050 34264 32050
2009-09-04 32400 32400 31750 31800 20182 31800
2009-09-07 32900 33100 32600 33000 36127 33000
2009-09-08 33100 33200 32250 33000 29296 33000
2009-09-09 32850 32950 32400 32600 14653 32600
2009-09-10 32650 33000 32400 32750 26903 32750
2009-09-11 32700 32850 32400 32800 20276 32800
2009-09-14 32850 32850 31850 31950 26250 31950
2009-09-15 32300 32400 31750 32050 10861 32050
2009-09-16 32100 32200 31250 31250 21797 31250
2009-09-17 31500 31850 31400 31600 14972 31600
2009-09-18 31600 31650 30850 31000 20366 31000
2009-09-24 30000 30300 29700 29880 35135 29880
2009-09-25 29880 29930 29280 29620 17033 29620
2009-09-28 29100 29280 28890 29000 20599 29000
2009-09-29 29200 29450 29020 29100 17517 29100
2009-09-30 29100 29450 28900 29450 14570 29450
2009-10-01 29450 29470 29000 29090 7779 29090
2009-10-02 28610 28690 28120 28170 20632 28170
2009-10-05 28220 28740 28220 28500 12556 28500
2009-10-06 28540 28700 28230 28300 8434 28300
2009-10-07 28600 29760 28490 29760 21770 29760
2009-10-08 29920 29920 29310 29570 19175 29570
2009-10-09 29920 30350 29820 30350 25857 30350
2009-10-13 30750 30800 30100 30200 21701 30200
2009-10-14 30250 30600 30000 30450 17253 30450
2009-10-15 30800 31000 30500 30700 22250 30700
2009-10-16 30850 30950 30050 30350 19672 30350
2009-10-19 30400 31100 30150 31100 21037 31100
2009-10-20 31700 32000 31550 32000 33163 32000
2009-10-21 31850 32800 31800 32700 42059 32700
2009-10-22 32350 32600 31950 32150 21658 32150
2009-10-23 32350 32900 32150 32700 24671 32700
2009-10-26 32950 32950 32350 32700 23501 32700
2009-10-27 32400 32450 31750 31950 16258 31950
2009-10-28 31650 31750 30400 30600 27143 30600
2009-10-29 30000 30600 29300 30450 26246 30450
2009-10-30 30950 31350 30550 31250 21297 31250
2009-11-02 29400 31000 29350 30900 19748 30900
2009-11-04 31400 32300 31150 32000 29756 32000
2009-11-05 32200 32400 31850 31900 16006 31900
2009-11-06 32400 32500 31950 32150 16018 32150
2009-11-09 32200 32250 31800 31950 8335 31950
2009-11-10 32350 32600 31550 31950 24592 31950
2009-11-11 31900 31950 31000 31750 15529 31750
2009-11-12 31550 31900 31500 31800 7113 31800
2009-11-13 31450 31700 31200 31550 8932 31550
2009-11-16 31350 32300 31350 32250 18432 32250
2009-11-17 32450 32500 31900 32500 19414 32500
2009-11-18 32350 32400 32050 32350 12999 32350
2009-11-19 32150 32400 31750 32150 18170 32150
2009-11-20 31750 32150 31550 32150 15518 32150
2009-11-24 32050 32150 31700 31750 10778 31750
2009-11-25 31100 31450 30800 31200 15390 31200
2009-11-26 31100 31250 29960 30250 17933 30250
2009-11-27 29220 29300 28700 28700 34934 28700
2009-11-30 29150 29880 29150 29870 17367 29870
2009-12-01 29400 30150 29230 30050 17955 30050
2009-12-02 30200 30650 30100 30550 11498 30550
2009-12-03 30700 30900 30500 30650 9843 30650
2009-12-04 30650 31100 30350 31000 13231 31000
2009-12-07 31350 32150 31250 32000 25337 32000
2009-12-08 31600 31800 31200 31450 8983 31450
2009-12-09 31200 31200 30650 30700 7043 30700
2009-12-10 30600 31000 30200 30550 8761 30550
2009-12-11 30700 30800 30450 30600 8441 30600
2009-12-14 30550 30900 29950 30800 13880 30800
2009-12-15 30800 30850 30500 30800 7911 30800
2009-12-16 30700 31050 30600 31050 8615 31050
2009-12-17 30650 30950 30350 30400 7633 30400
2009-12-18 30050 30150 29930 30100 9408 30100
2009-12-21 30050 30250 30000 30250 5965 30250
2009-12-22 30250 30500 30200 30300 11127 30300
2009-12-24 30150 30700 30150 30450 11763 30450
2009-12-25 30600 30750 30400 30500 11552 30500
2009-12-28 30700 31100 30500 30900 11157 30900
2009-12-29 30900 31100 30750 31000 6890 31000
2009-12-30 30950 32250 30950 32250 22458 32250


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。