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
2009-01-05 520 539 520 528 22650 528
2009-01-06 533 543 527 528 27440 528
2009-01-07 532 542 530 539 41560 539
2009-01-08 534 534 525 528 49180 528
2009-01-09 528 529 523 523 2260 523
2009-01-13 509 509 496 496 43210 496
2009-01-14 500 526 497 508 48160 508
2009-01-15 481 487 481 482 71740 482
2009-01-16 490 496 487 496 8910 496
2009-01-19 499 504 492 493 64080 493
2009-01-20 490 493 481 493 33890 493
2009-01-21 483 484 477 477 37410 477
2009-01-22 483 485 474 480 12380 480
2009-01-23 478 478 468 468 26310 468
2009-01-26 471 471 464 467 14200 467
2009-01-27 470 489 470 489 14550 489
2009-01-28 485 491 481 486 6520 486
2009-01-29 491 497 489 497 20850 497
2009-01-30 483 489 475 478 17080 478
2009-02-02 470 477 467 470 13870 470
2009-02-03 466 479 463 466 59680 466
2009-02-04 470 478 467 472 12090 472
2009-02-05 472 482 471 477 20700 477
2009-02-06 481 485 477 477 19170 477
2009-02-09 489 492 472 476 37070 476
2009-02-10 481 482 475 475 3660 475
2009-02-12 470 472 465 467 28990 467
2009-02-13 470 471 465 468 5310 468
2009-02-16 466 470 463 468 10090 468
2009-02-17 465 466 461 461 22980 461
2009-02-18 456 457 451 453 47110 453
2009-02-19 453 454 451 452 32910 452
2009-02-20 457 457 444 450 42050 450
2009-02-23 443 449 439 449 22770 449
2009-02-24 439 457 437 448 32380 448
2009-02-25 459 467 447 463 18390 463
2009-02-26 454 462 450 451 23810 451
2009-02-27 453 457 451 453 9740 453
2009-03-02 448 450 443 448 7950 448
2009-03-03 438 445 435 445 22260 445
2009-03-04 436 444 432 443 34860 443
2009-03-05 447 452 445 446 8320 446
2009-03-06 426 430 424 427 341170 427
2009-03-09 422 424 409 412 694400 412
2009-03-10 413 415 409 414 51000 414
2009-03-11 428 428 421 421 64140 421
2009-03-12 420 420 407 409 15550 409
2009-03-13 421 425 417 425 14790 425
2009-03-16 420 432 420 431 319390 431
2009-03-17 433 443 432 441 29860 441
2009-03-18 451 451 439 445 29240 445
2009-03-19 445 447 441 444 8340 444
2009-03-23 449 464 449 464 38930 464
2009-03-24 479 484 474 484 37020 484
2009-03-25 483 486 479 483 34500 483
2009-03-26 488 495 484 494 44290 494
2009-03-27 499 505 492 494 40140 494
2009-03-30 495 496 469 473 27000 473
2009-03-31 463 475 459 460 31380 460
2009-04-01 470 476 467 476 22710 476
2009-04-02 488 498 487 498 77070 498
2009-04-03 510 513 503 508 64550 508
2009-04-06 507 513 501 501 77000 501
2009-04-07 499 505 499 503 16480 503
2009-04-08 496 499 494 494 16600 494
2009-04-09 504 512 501 511 18780 511
2009-04-10 515 520 504 513 45190 513
2009-04-13 516 516 511 514 7410 514
2009-04-14 511 515 502 508 14330 508
2009-04-15 503 508 497 502 14550 502
2009-04-16 510 514 500 500 22670 500
2009-04-17 510 510 505 507 7310 507
2009-04-20 511 511 503 508 7020 508
2009-04-21 499 504 496 502 18330 502
2009-04-22 500 505 495 499 10990 499
2009-04-23 497 505 494 505 4120 505
2009-04-24 502 509 497 499 5950 499
2009-04-27 503 506 500 500 5680 500
2009-04-28 495 508 492 493 14080 493
2009-04-30 507 508 502 506 11200 506
2009-05-01 508 515 507 515 21620 515
2009-05-07 552 552 537 540 49670 540
2009-05-08 537 549 537 549 20120 549
2009-05-11 550 557 543 547 16890 547
2009-05-12 545 545 540 540 3780 540
2009-05-13 545 545 537 540 4830 540
2009-05-14 530 530 524 526 10560 526
2009-05-15 528 535 527 533 4110 533
2009-05-18 526 526 516 521 6210 521
2009-05-19 536 536 527 527 3690 527
2009-05-20 542 543 536 541 657960 541
2009-05-21 536 536 530 534 21020 534
2009-05-22 526 536 525 530 3110 530
2009-05-25 530 537 529 530 10450 530
2009-05-26 532 533 528 530 2260 530
2009-05-27 537 542 533 535 13150 535
2009-05-28 538 539 533 539 17480 539
2009-05-29 540 540 535 538 4720 538
2009-06-01 542 547 540 546 12830 546
2009-06-02 556 556 545 545 11510 545
2009-06-03 542 549 542 546 233180 546
2009-06-04 538 546 538 545 5830 545
2009-06-05 550 550 541 546 5680 546
2009-06-08 547 553 547 553 24290 553
2009-06-09 552 552 545 545 9160 545
2009-06-10 547 557 547 555 14330 555
2009-06-11 556 560 555 557 7220 557
2009-06-12 557 564 557 564 13110 564
2009-06-15 562 563 560 561 24540 561
2009-06-16 555 555 545 545 10640 545
2009-06-17 542 550 541 546 7470 546
2009-06-18 540 543 535 536 11620 536
2009-06-19 540 543 539 540 2150 540
2009-06-22 542 553 542 550 42590 550
2009-06-23 537 537 532 535 14050 535
2009-06-24 532 537 530 534 10590 534
2009-06-25 531 539 529 537 41890 537
2009-06-26 545 546 539 541 5380 541
2009-06-29 533 538 531 531 12430 531
2009-06-30 538 542 534 541 10320 541
2009-07-01 532 545 532 534 4550 534
2009-07-02 544 545 532 540 4200 540
2009-07-03 533 537 529 534 9720 534
2009-07-06 535 535 530 534 3050 534
2009-07-07 526 528 521 526 33770 526
2009-07-08 522 522 508 510 24520 510
2009-07-09 506 507 500 503 23540 503
2009-07-10 495 499 486 490 23670 490
2009-07-13 483 493 483 486 70280 486
2009-07-14 497 497 490 492 3620 492
2009-07-15 492 497 490 490 11910 490
2009-07-16 485 502 485 493 978170 493
2009-07-17 495 499 493 499 24600 499
2009-07-21 511 511 502 510 12500 510
2009-07-22 507 512 506 512 5150 512
2009-07-23 515 515 507 514 7060 514
2009-07-24 524 524 514 521 39140 521
2009-07-27 531 531 523 526 42860 526
2009-07-28 524 526 519 523 630920 523
2009-07-29 526 528 526 528 13220 528
2009-07-30 529 533 528 532 20970 532
2009-07-31 537 542 537 542 22410 542
2009-08-03 544 549 538 549 90340 549
2009-08-04 556 558 550 556 14430 556
2009-08-05 560 560 552 552 24290 552
2009-08-06 549 555 548 552 7750 552
2009-08-07 552 555 542 549 5240 549
2009-08-10 560 563 560 563 13630 563
2009-08-11 564 565 558 558 11400 558
2009-08-12 552 562 552 552 4140 552
2009-08-13 557 563 555 563 14410 563
2009-08-14 557 560 556 560 21650 560
2009-08-17 560 560 541 541 17740 541
2009-08-18 542 549 540 542 12380 542
2009-08-19 550 550 547 549 2200 549
2009-08-20 543 551 542 547 5820 547
2009-08-21 547 553 541 545 3510 545
2009-08-24 552 555 551 554 5240 554
2009-08-25 549 552 549 552 1500 552
2009-08-26 551 555 550 555 4940 555
2009-08-27 555 555 542 551 6120 551
2009-08-28 554 554 550 552 2070 552
2009-08-31 554 559 548 548 14590 548
2009-09-01 548 553 546 550 340 550
2009-09-02 543 543 538 542 4310 542
2009-09-03 532 535 532 532 17110 532
2009-09-04 531 537 530 530 2540 530
2009-09-07 540 540 534 540 1320 540
2009-09-08 540 540 531 534 1080 534
2009-09-09 532 533 529 530 5580 530
2009-09-10 529 542 529 541 40390 541
2009-09-11 541 542 536 536 470 536
2009-09-14 535 535 532 532 480 532
2009-09-15 530 535 530 532 1780 532
2009-09-16 535 538 531 532 5330 532
2009-09-17 532 534 527 532 3070 532
2009-09-18 533 533 526 533 2660 533
2009-09-24 531 539 529 531 103140 531
2009-09-25 521 522 516 516 15660 516
2009-09-28 510 510 500 509 9810 509
2009-09-29 511 512 509 510 4870 510
2009-09-30 512 512 508 508 2100 508
2009-10-01 508 511 499 507 5780 507
2009-10-02 497 501 492 496 15790 496
2009-10-05 498 498 492 494 3800 494
2009-10-06 492 495 492 495 3760 495
2009-10-07 495 508 495 499 14250 499
2009-10-08 508 508 501 502 9260 502
2009-10-09 510 513 505 513 7390 513
2009-10-13 513 514 511 511 8680 511
2009-10-14 510 510 507 509 790 509
2009-10-15 512 514 511 511 4400 511
2009-10-16 512 513 511 511 2810 511
2009-10-19 502 510 502 509 70400 509
2009-10-20 516 516 513 514 3280 514
2009-10-21 514 514 513 513 4700 513
2009-10-22 508 514 506 514 2520 514
2009-10-23 524 524 514 514 45550 514
2009-10-26 512 514 509 510 2280 510
2009-10-27 509 509 505 507 1970 507
2009-10-28 501 504 501 502 2760 502
2009-10-29 495 503 492 500 10670 500
2009-10-30 517 517 505 507 15560 507
2009-11-02 495 500 492 500 7350 500
2009-11-04 501 501 495 500 3530 500
2009-11-05 496 500 493 494 52060 494
2009-11-06 503 503 495 495 2990 495
2009-11-09 495 496 492 494 1660 494
2009-11-10 500 503 498 501 7060 501
2009-11-11 497 502 496 496 3550 496
2009-11-12 501 501 494 499 910 499
2009-11-13 494 500 494 500 4930 500
2009-11-16 493 495 492 494 12520 494
2009-11-17 493 497 491 491 11620 491
2009-11-18 490 492 485 488 57380 488
2009-11-19 486 487 478 480 11170 480
2009-11-20 477 481 473 481 4470 481
2009-11-24 482 482 477 477 6070 477
2009-11-25 477 482 477 482 5110 482
2009-11-26 481 484 475 475 5450 475
2009-11-27 473 473 468 468 6540 468
2009-11-30 477 485 476 485 2990 485
2009-12-01 483 493 477 492 2540 492
2009-12-02 496 502 491 502 12220 502
2009-12-03 503 511 503 511 6620 511
2009-12-04 512 514 509 514 3750 514
2009-12-07 519 522 516 521 12300 521
2009-12-08 514 519 514 518 2210 518
2009-12-09 510 510 508 510 6760 510
2009-12-10 507 510 503 507 720 507
2009-12-11 506 511 502 511 9940 511
2009-12-14 511 511 505 506 240 506
2009-12-15 505 509 505 507 1290 507
2009-12-16 517 526 515 520 96490 520
2009-12-17 521 522 518 518 1100 518
2009-12-18 521 521 513 514 3080 514
2009-12-21 517 521 512 515 3370 515
2009-12-22 515 518 515 518 11140 518
2009-12-24 525 526 522 525 29550 525
2009-12-25 524 524 520 520 2620 520
2009-12-28 522 528 522 525 4500 525
2009-12-29 528 528 521 524 12530 524
2009-12-30 527 527 522 526 7220 526


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。