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 12610 12800 12330 12450 3300 12450
2008-01-07 12200 12450 12160 12270 1690 12270
2008-01-08 12160 12270 12120 12220 3940 12220
2008-01-09 12060 12430 12050 12430 5870 12430
2008-01-10 12430 12430 12280 12310 360 12310
2008-01-11 12170 12170 12000 12020 1100 12020
2008-01-15 12180 12180 11510 11520 1820 11520
2008-01-16 10950 11500 10950 11190 15010 11190
2008-01-17 11150 11420 11150 11390 4020 11390
2008-01-18 11070 11480 11070 11480 480 11480
2008-01-21 11320 11480 11180 11180 1060 11180
2008-01-22 10800 11100 10410 10720 990 10720
2008-01-23 11280 11280 9680 9680 25200 9680
2008-01-24 10680 10680 10680 10680 40 10680
2008-01-25 11360 11790 11360 11700 6370 11700
2008-01-28 11590 11590 11300 11300 570 11300
2008-01-29 11700 11700 11440 11600 1230 11600
2008-01-30 11590 11690 11440 11470 1430 11470
2008-01-31 11570 11700 11210 11700 440 11700
2008-02-01 11900 11900 11770 11790 140 11790
2008-02-04 12000 12100 11830 12010 850 12010
2008-02-05 12000 12000 11800 11800 480 11800
2008-02-06 11590 11590 11350 11350 4270 11350
2008-02-07 11340 11520 11170 11310 570 11310
2008-02-08 11300 11500 11270 11270 830 11270
2008-02-12 11100 11250 11100 11170 130 11170
2008-02-13 11200 11210 11150 11210 140 11210
2008-02-14 11600 11800 11470 11490 330 11490
2008-02-15 11460 11460 11460 11460 10 11460
2008-02-18 11430 11700 11430 11580 490 11580
2008-02-19 11940 12000 11640 11650 780 11650
2008-02-20 11640 11690 11280 11280 300 11280
2008-02-21 11680 11680 11630 11630 220 11630
2008-02-22 11830 11830 11500 11660 360 11660
2008-02-25 11650 11760 11650 11740 330 11740
2008-02-26 12050 12050 11650 11700 280 11700
2008-02-27 11940 11940 11780 11870 370 11870
2008-02-28 11800 11860 11700 11720 230 11720
2008-02-29 11600 11600 11600 11600 290 11600
2008-03-03 11200 11330 11150 11210 430 11210
2008-03-04 11260 11460 11000 11000 310 11000
2008-03-05 10820 11080 10820 11000 410 11000
2008-03-06 11040 11240 11040 11240 40 11240
2008-03-07 10880 11030 10880 11030 480 11030
2008-03-10 10630 10830 10630 10750 1150 10750
2008-03-11 10640 10860 10480 10860 290 10860
2008-03-12 11460 11460 11030 11030 60 11030
2008-03-13 11230 11230 10670 10670 80 10670
2008-03-14 10510 10780 10500 10500 850 10500
2008-03-17 10690 10690 10100 10230 2050 10230
2008-03-18 10230 10420 10220 10340 1290 10340
2008-03-19 10610 10610 10540 10610 850 10610
2008-03-21 10780 10900 10780 10900 220 10900
2008-03-24 11000 11000 11000 11000 70 11000
2008-03-25 11010 11170 11010 11170 200 11170
2008-03-26 10910 11110 10910 11110 10230 11110
2008-03-28 11230 11230 11230 11230 10 11230
2008-03-31 11160 11160 11090 11090 20 11090
2008-04-01 11010 11220 10960 11220 1060 11220
2008-04-02 11690 11690 11410 11500 890 11500
2008-04-03 11570 11570 11500 11500 130 11500
2008-04-04 11500 11500 11460 11460 20220 11460
2008-04-07 11460 11640 11460 11640 420 11640
2008-04-08 11640 11640 11530 11530 40 11530
2008-04-09 11680 11680 11320 11320 230 11320
2008-04-10 11280 11280 11280 11280 20 11280
2008-04-11 11290 11460 11250 11460 530 11460
2008-04-14 11110 11120 11080 11080 430 11080
2008-04-15 10880 11140 10880 11140 40 11140
2008-04-16 11360 11360 11330 11330 100 11330
2008-04-17 11680 11680 11630 11630 310 11630
2008-04-18 11810 11810 11590 11590 570 11590
2008-04-21 11610 11610 11580 11590 100 11590
2008-04-22 11590 11590 11590 11590 10 11590
2008-04-23 11390 11830 11390 11740 580 11740
2008-04-24 11340 11600 11340 11600 30 11600
2008-04-25 11400 11740 11400 11720 560 11720
2008-04-28 11920 11920 11780 11820 820 11820
2008-04-30 11720 11990 11720 11900 670 11900
2008-05-01 11900 11900 11780 11780 250 11780
2008-05-02 11990 12100 11960 12000 3340 12000
2008-05-07 12400 12490 12170 12170 490 12170
2008-05-08 11970 12390 11970 12310 270 12310
2008-05-09 12240 12240 11650 11810 14570 11810
2008-05-12 12010 12010 11900 12000 50 12000
2008-05-13 11800 12000 11800 11900 90 11900
2008-05-14 12300 12300 12070 12240 320 12240
2008-05-15 12300 12400 12300 12360 180 12360
2008-05-16 12400 12450 12230 12400 250 12400
2008-05-19 12450 12450 12260 12270 4170 12270
2008-05-20 12270 12270 12260 12260 130 12260
2008-05-21 12250 12260 12020 12120 670 12120
2008-05-22 11600 12200 11600 12200 1570 12200
2008-05-23 12200 12300 12200 12220 610 12220
2008-05-26 12200 12200 12000 12000 20 12000
2008-05-27 12000 12150 11990 12150 300 12150
2008-05-28 12170 12170 12000 12000 140 12000
2008-05-29 12070 12070 12070 12070 10 12070
2008-05-30 12250 12290 12250 12280 80 12280
2008-06-02 12330 12400 12260 12350 140 12350
2008-06-03 12390 12390 12300 12300 270 12300
2008-06-04 12320 12320 12320 12320 50 12320
2008-06-05 12400 12400 12400 12400 80 12400
2008-06-06 12790 12790 12540 12540 400 12540
2008-06-09 11950 12330 11950 12250 560 12250
2008-06-10 12600 12600 12180 12180 160 12180
2008-06-11 11900 12070 11900 12070 90 12070
2008-06-12 11670 11980 11670 11980 250 11980
2008-06-13 12030 12040 11910 11910 160 11910
2008-06-16 12030 12030 11940 12030 440 12030
2008-06-17 12010 12180 12010 12180 280 12180
2008-06-19 12040 12040 11900 12000 260 12000
2008-06-20 12010 12010 11740 11850 240 11850
2008-06-23 11660 11750 11660 11750 40 11750
2008-06-24 11680 11800 11680 11800 90 11800
2008-06-25 11680 11680 11650 11650 2130 11650
2008-06-26 11770 11770 11770 11770 20 11770
2008-06-27 11570 11570 11300 11540 1180 11540
2008-06-30 11750 11750 11590 11590 270 11590
2008-07-01 11640 11720 11640 11720 30 11720
2008-07-02 11520 11710 11500 11500 1690 11500
2008-07-03 11300 11300 11300 11300 80 11300
2008-07-04 11480 11480 11300 11320 460 11320
2008-07-07 11400 11400 11400 11400 220 11400
2008-07-08 11480 11480 11180 11180 350 11180
2008-07-09 11140 11140 11140 11140 100 11140
2008-07-10 11040 11190 11040 11190 90 11190
2008-07-14 11350 11350 11350 11350 20 11350
2008-07-15 11010 11060 10970 10980 190 10980
2008-07-16 10840 10900 10840 10900 1260 10900
2008-07-17 11030 11030 10920 10920 210 10920
2008-07-18 11170 11180 11170 11180 90 11180
2008-07-22 11100 11100 11080 11080 260 11080
2008-07-24 11340 11470 11340 11470 20 11470
2008-07-25 11360 11360 11330 11330 160 11330
2008-07-29 11110 11110 11110 11110 100 11110
2008-07-31 11540 11540 11540 11540 20 11540
2008-08-05 11040 11040 11040 11040 10 11040
2008-08-08 11260 11260 10950 11220 50 11220
2008-08-11 11350 11350 11230 11230 60 11230
2008-08-12 11160 11160 11160 11160 70 11160
2008-08-13 11130 11130 10850 10850 70 10850
2008-08-15 10850 10930 10850 10930 30 10930
2008-08-18 11200 11200 11200 11200 10 11200
2008-08-20 10850 10920 10850 10920 110 10920
2008-08-21 11040 11040 10880 10880 5070 10880
2008-08-22 10840 10840 10760 10760 50 10760
2008-08-25 11000 11000 10960 10960 170 10960
2008-08-27 10960 10960 10960 10960 10 10960
2008-08-29 11030 11080 10950 11080 5590 11080
2008-09-01 10960 10960 10960 10960 4 10960
2008-09-02 10950 10950 10800 10800 257 10800
2008-09-03 10800 10800 10800 10800 18 10800
2008-09-04 10800 10800 10720 10720 19 10720
2008-09-05 10350 10500 10350 10500 343 10500
2008-09-08 10870 10870 10870 10870 2 10870
2008-09-09 10750 10750 10500 10630 14037 10630
2008-09-10 10360 10630 10360 10610 138 10610
2008-09-11 10450 10500 10450 10490 12 10490
2008-09-12 10240 10450 10240 10450 150 10450
2008-09-16 9650 10260 9650 10170 2914 10170
2008-09-17 10240 10430 10160 10160 296 10160
2008-09-18 9990 10180 9840 10110 674 10110
2008-09-19 10230 10300 10210 10270 517 10270
2008-09-22 10400 10720 10300 10370 140 10370
2008-09-24 10170 10360 10170 10360 71 10360
2008-09-25 10280 10280 10210 10210 4 10210
2008-09-26 10250 10250 10250 10250 11 10250
2008-09-29 10350 10350 10200 10200 10 10200
2008-09-30 10000 10000 9710 9930 274 9930
2008-10-01 10400 10400 9880 9920 46 9920
2008-10-02 9980 9980 9660 9690 6968 9690
2008-10-03 9500 9590 9500 9500 220 9500
2008-10-06 9330 9330 9030 9070 292 9070
2008-10-07 8210 8860 8210 8860 538 8860
2008-10-08 8760 8760 8110 8110 661 8110
2008-10-09 8020 8380 8020 8180 722 8180
2008-10-10 7210 7690 7210 7690 169 7690
2008-10-14 8690 8690 8690 8690 21 8690
2008-10-15 8360 8480 8330 8380 62 8380
2008-10-16 8340 8340 7800 8000 80 8000
2008-10-17 7900 8280 7900 8170 2080 8170
2008-10-20 8470 8560 8300 8560 217 8560
2008-10-21 8610 8780 8590 8650 76 8650
2008-10-22 8750 8750 8210 8210 68 8210
2008-10-23 8120 8120 7700 7940 124 7940
2008-10-24 7960 7960 7500 7500 53 7500
2008-10-27 7200 7480 6990 6990 503 6990
2008-10-28 6920 7500 6810 7500 130 7500
2008-10-29 8400 8500 7540 7610 545 7610
2008-10-30 7770 8380 7770 8380 39 8380
2008-10-31 8290 8320 8290 8290 19 8290
2008-11-04 8300 8550 8300 8550 145 8550
2008-11-05 8700 8960 8700 8960 112 8960
2008-11-06 8360 8690 8360 8600 41 8600
2008-11-07 8350 8350 8340 8340 2 8340
2008-11-10 8840 8840 8630 8630 159 8630
2008-11-11 8630 8650 8550 8550 65 8550
2008-11-12 8430 8450 8400 8410 13 8410
2008-11-13 7910 8300 7910 8270 168 8270
2008-11-14 8430 8440 8270 8270 127 8270
2008-11-17 8170 8330 8120 8220 18 8220
2008-11-18 8230 8260 8220 8250 30 8250
2008-11-19 8240 8240 8120 8120 24 8120
2008-11-20 8020 8060 7900 7900 341 7900
2008-11-21 7800 7960 7600 7960 432 7960
2008-11-25 8500 8500 7990 7990 251 7990
2008-11-26 8140 8200 8050 8080 1074 8080
2008-11-27 8100 8140 8100 8100 33 8100
2008-11-28 8000 8220 8000 8220 26 8220
2008-12-01 8220 8220 8070 8090 37 8090
2008-12-02 7990 7990 7730 7770 81 7770
2008-12-03 7900 7900 7770 7770 12 7770
2008-12-04 7870 7920 7740 7740 1246 7740
2008-12-05 7640 7880 7640 7880 217 7880
2008-12-08 7880 8070 7880 8070 1161 8070
2008-12-09 8200 8200 8100 8100 26 8100
2008-12-10 8190 8220 8190 8210 202 8210
2008-12-11 8240 8350 8160 8350 33 8350
2008-12-12 8100 8230 7950 7950 32 7950
2008-12-15 7990 8390 7990 8350 50 8350
2008-12-16 8190 8190 8190 8190 5 8190
2008-12-17 8250 8250 8070 8070 14 8070
2008-12-18 8210 8210 8210 8210 7 8210
2008-12-19 8310 8310 8140 8140 1053 8140
2008-12-22 8220 8230 8220 8230 61 8230
2008-12-24 8030 8170 8030 8060 23 8060
2008-12-25 8050 8140 8050 8090 32 8090
2008-12-26 8160 8250 8160 8250 61 8250
2008-12-29 8310 8390 8230 8390 375 8390
2008-12-30 8450 8450 8450 8450 1 8450


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。