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
2008-01-04 902 910 897 901 33600 901
2008-01-07 881 894 881 889 23000 889
2008-01-08 891 898 882 898 9100 898
2008-01-09 888 911 885 911 9100 911
2008-01-10 918 918 899 899 13200 899
2008-01-11 899 903 880 888 8200 888
2008-01-15 890 891 871 875 16500 875
2008-01-16 865 865 840 843 28500 843
2008-01-17 852 861 836 859 21500 859
2008-01-18 831 862 825 862 29900 862
2008-01-21 849 849 830 830 22000 830
2008-01-22 800 800 763 782 26400 782
2008-01-23 807 819 793 807 17300 807
2008-01-24 834 834 818 826 110200 826
2008-01-25 850 864 846 864 16000 864
2008-01-28 859 862 828 828 39200 828
2008-01-29 850 857 846 856 99800 856
2008-01-30 864 865 846 847 10200 847
2008-01-31 832 867 830 860 20300 860
2008-02-01 865 869 850 855 3500 855
2008-02-04 863 870 863 870 16700 870
2008-02-05 861 862 860 860 2000 860
2008-02-06 824 838 823 834 19400 834
2008-02-07 831 841 822 841 9300 841
2008-02-08 835 850 825 825 5600 825
2008-02-12 822 831 821 831 600 831
2008-02-13 855 855 831 833 46300 833
2008-02-14 843 861 835 861 10400 861
2008-02-15 850 859 845 859 8300 859
2008-02-18 858 864 852 852 4600 852
2008-02-19 867 870 862 868 5500 868
2008-02-20 861 865 840 840 19600 840
2008-02-21 850 860 835 858 26800 858
2008-02-22 850 850 837 840 5400 840
2008-02-25 849 863 849 859 3200 859
2008-02-26 868 871 856 865 4900 865
2008-02-27 870 877 870 870 4500 870
2008-02-28 862 866 859 863 5200 863
2008-02-29 853 853 838 843 5000 843
2008-03-03 827 827 802 810 17500 810
2008-03-04 819 819 802 806 5600 806
2008-03-05 803 805 800 803 8200 803
2008-03-06 806 821 805 819 3200 819
2008-03-07 800 800 786 789 14800 789
2008-03-10 780 781 775 777 5500 777
2008-03-11 760 777 754 777 13900 777
2008-03-12 821 821 795 795 10800 795
2008-03-13 790 790 763 771 16900 771
2008-03-14 772 777 750 755 14100 755
2008-03-17 744 744 718 727 12800 727
2008-03-18 719 730 718 727 7600 727
2008-03-19 756 759 746 752 10100 752
2008-03-21 750 767 750 767 42900 767
2008-03-24 765 778 765 773 58600 773
2008-03-25 785 785 775 780 69900 780
2008-03-26 786 788 778 778 1300 778
2008-03-27 768 774 768 772 2700 772
2008-03-28 767 788 767 784 11500 784
2008-03-31 765 774 757 760 18500 760
2008-04-01 764 775 761 775 24800 775
2008-04-02 805 813 800 811 20800 811
2008-04-03 816 825 810 818 3800 818
2008-04-04 816 824 813 814 10200 814
2008-04-07 811 829 811 825 16300 825
2008-04-08 822 822 811 811 3500 811
2008-04-09 821 821 795 795 12000 795
2008-04-10 792 803 791 803 1100 803
2008-04-11 799 812 799 812 5200 812
2008-04-14 800 800 789 789 4900 789
2008-04-15 789 800 785 800 19700 800
2008-04-16 810 813 801 810 7100 810
2008-04-17 820 833 820 822 47000 822
2008-04-18 832 834 822 834 3200 834
2008-04-21 844 863 841 859 13600 859
2008-04-22 850 855 846 846 6700 846
2008-04-23 836 858 836 851 4700 851
2008-04-24 855 858 842 848 16500 848
2008-04-25 852 868 852 868 7600 868
2008-04-28 879 894 878 889 17400 889
2008-04-30 893 899 882 889 15000 889
2008-05-01 897 897 876 876 4400 876
2008-05-02 904 904 877 896 57800 896
2008-05-07 905 916 905 905 12100 905
2008-05-08 905 907 898 898 11400 898
2008-05-09 899 899 875 875 7000 875
2008-05-12 855 874 855 874 8400 874
2008-05-13 871 881 871 881 2200 881
2008-05-14 891 891 874 889 4400 889
2008-05-15 900 915 895 909 12100 909
2008-05-16 918 919 908 916 10800 916
2008-05-19 916 922 913 913 12800 913
2008-05-20 913 920 908 908 5200 908
2008-05-21 906 906 885 892 14800 892
2008-05-22 876 889 871 889 5300 889
2008-05-23 890 900 890 900 3200 900
2008-05-26 886 886 870 870 28300 870
2008-05-27 872 887 872 886 67900 886
2008-05-28 896 896 881 882 75600 882
2008-05-29 892 899 891 891 6600 891
2008-05-30 899 915 899 912 7400 912
2008-06-02 915 929 914 928 7000 928
2008-06-03 920 927 915 915 8100 915
2008-06-04 922 938 922 932 7400 932
2008-06-05 942 942 928 934 266700 934
2008-06-06 953 953 938 939 16800 939
2008-06-09 929 929 913 914 108400 914
2008-06-10 918 923 902 904 19100 904
2008-06-11 900 907 894 903 44400 903
2008-06-12 892 892 882 882 47600 882
2008-06-13 896 900 884 900 15300 900
2008-06-16 913 922 903 917 5700 917
2008-06-17 921 925 917 920 4100 920
2008-06-18 920 922 915 921 5800 921
2008-06-19 916 916 899 901 8300 901
2008-06-20 894 900 883 883 216700 883
2008-06-23 863 880 863 875 51100 875
2008-06-24 866 881 866 877 75000 877
2008-06-25 875 878 862 878 9300 878
2008-06-26 885 885 874 874 6200 874
2008-06-27 850 861 848 859 18200 859
2008-06-30 849 861 849 850 16500 850
2008-07-01 849 866 849 852 27300 852
2008-07-02 849 854 845 845 15900 845
2008-07-03 832 850 830 850 8800 850
2008-07-04 845 851 840 842 4300 842
2008-07-07 845 860 840 860 6100 860
2008-07-08 856 856 839 839 38200 839
2008-07-09 849 858 845 845 36600 845
2008-07-10 832 843 830 840 16500 840
2008-07-11 835 846 829 839 11900 839
2008-07-14 829 844 829 836 9700 836
2008-07-15 826 826 807 812 35000 812
2008-07-16 802 812 801 805 15000 805
2008-07-17 824 826 817 817 32400 817
2008-07-18 836 836 811 821 10200 821
2008-07-22 825 836 819 836 4400 836
2008-07-23 850 859 847 847 6300 847
2008-07-24 874 874 862 868 87000 868
2008-07-25 858 859 842 842 51000 842
2008-07-28 843 846 841 843 7000 843
2008-07-29 825 827 820 825 7500 825
2008-07-30 843 844 835 844 4100 844
2008-07-31 846 846 834 836 3600 836
2008-08-01 844 844 820 820 12500 820
2008-08-04 818 818 807 809 7600 809
2008-08-05 806 814 801 809 3100 809
2008-08-06 818 820 807 817 48900 817
2008-08-07 819 819 802 807 7600 807
2008-08-08 805 814 795 813 9000 813
2008-08-11 820 827 820 825 4300 825
2008-08-12 826 830 823 823 2600 823
2008-08-13 816 816 806 811 7400 811
2008-08-14 800 811 799 802 6300 802
2008-08-15 797 805 797 805 18400 805
2008-08-18 801 820 801 814 13100 814
2008-08-19 808 808 796 798 96800 798
2008-08-20 788 797 788 793 6800 793
2008-08-21 796 796 785 785 5300 785
2008-08-22 784 784 773 776 12800 776
2008-08-25 786 799 785 795 16100 795
2008-08-26 794 794 781 791 59300 791
2008-08-27 790 790 783 784 7700 784
2008-08-28 789 789 777 779 4500 779
2008-08-29 789 803 788 799 19900 799
2008-09-01 789 795 789 792 5380 792
2008-09-02 792 796 775 781 58680 781
2008-09-03 785 788 779 784 8520 784
2008-09-04 775 782 771 774 15980 774
2008-09-05 744 754 744 753 45950 753
2008-09-08 783 791 763 787 129330 787
2008-09-09 790 790 766 771 45530 771
2008-09-10 760 778 756 770 50580 770
2008-09-11 766 768 750 752 19940 752
2008-09-12 762 762 748 756 10550 756
2008-09-16 696 718 696 709 27310 709
2008-09-17 719 729 708 708 8160 708
2008-09-18 688 690 651 688 31120 688
2008-09-19 708 725 706 725 20730 725
2008-09-22 749 759 739 745 459990 745
2008-09-24 730 749 728 745 349420 745
2008-09-25 735 749 735 743 3190 743
2008-09-26 750 755 734 748 15960 748
2008-09-29 752 756 734 734 12620 734
2008-09-30 680 716 680 702 49200 702
2008-10-01 720 724 710 720 26120 720
2008-10-02 730 730 700 703 10700 703
2008-10-03 683 693 679 680 84450 680
2008-10-06 675 678 655 660 31730 660
2008-10-07 601 646 601 640 95410 640
2008-10-08 620 622 580 588 41980 588
2008-10-09 585 617 585 598 55300 598
2008-10-10 518 618 518 610 66650 610
2008-10-14 710 710 651 679 140370 679
2008-10-15 680 680 633 650 47350 650
2008-10-16 584 600 570 585 91350 585
2008-10-17 595 614 579 587 86580 587
2008-10-20 604 607 582 605 29420 605
2008-10-21 635 637 617 630 27910 630
2008-10-22 620 625 585 587 34030 587
2008-10-23 560 580 548 580 49940 580
2008-10-24 551 568 531 540 83380 540
2008-10-27 520 531 500 508 52620 508
2008-10-28 483 507 468 505 73900 505
2008-10-29 565 569 509 528 41610 528
2008-10-30 545 598 542 598 50130 598
2008-10-31 581 584 557 557 49310 557
2008-11-04 587 587 577 580 43100 580
2008-11-05 619 620 602 618 84860 618
2008-11-06 578 600 576 581 39280 581
2008-11-07 549 575 541 565 45020 565
2008-11-10 585 588 573 582 17950 582
2008-11-11 574 576 557 561 52300 561
2008-11-12 551 555 543 547 42620 547
2008-11-13 537 537 517 524 98650 524
2008-11-14 550 555 523 526 34090 526
2008-11-17 520 539 516 523 13240 523
2008-11-18 520 527 514 517 15490 517
2008-11-19 524 524 498 499 61900 499
2008-11-20 484 489 470 475 63840 475
2008-11-21 468 486 460 484 70920 484
2008-11-25 514 515 491 499 50240 499
2008-11-26 500 502 492 492 8730 492
2008-11-27 503 507 495 501 5760 501
2008-11-28 498 505 496 500 10190 500
2008-12-01 504 504 494 500 18620 500
2008-12-02 485 487 475 475 29130 475
2008-12-03 485 485 475 478 11640 478
2008-12-04 480 485 468 473 21880 473
2008-12-05 471 476 470 470 11810 470
2008-12-08 477 484 470 484 34420 484
2008-12-09 497 497 483 484 21730 484
2008-12-10 485 500 481 495 19270 495
2008-12-11 490 510 489 510 116840 510
2008-12-12 490 505 480 485 36590 485
2008-12-15 489 509 489 509 20670 509
2008-12-16 496 500 490 498 7360 498
2008-12-17 513 513 491 500 10110 500
2008-12-18 492 505 492 504 30670 504
2008-12-19 507 512 501 511 12530 511
2008-12-22 508 513 507 511 8540 511
2008-12-24 499 507 490 490 73180 490
2008-12-25 496 505 496 505 7980 505
2008-12-26 508 508 500 507 4630 507
2008-12-29 513 513 505 512 6900 512
2008-12-30 510 514 506 510 12510 510


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。