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 8700 8700 8500 8500 72 8500
2009-01-06 8600 8600 8450 8500 182 8500
2009-01-07 8540 8650 8540 8540 89 8540
2009-01-08 8500 8500 8260 8260 150 8260
2009-01-09 8160 8250 8160 8200 3 8200
2009-01-13 7940 7940 7800 7800 1001 7800
2009-01-14 7830 7930 7830 7930 84 7930
2009-01-15 8030 8030 7730 7730 6 7730
2009-01-16 7930 7930 7700 7930 540 7930
2009-01-19 8130 8130 8020 8020 115 8020
2009-01-20 8120 8120 7820 7850 89 7850
2009-01-21 7700 7770 7700 7750 129 7750
2009-01-22 7950 7950 7720 7720 3 7720
2009-01-23 7820 7820 7690 7690 15 7690
2009-01-26 7660 7660 7600 7600 15 7600
2009-01-27 7750 7890 7750 7890 37 7890
2009-01-28 7720 7820 7720 7800 13 7800
2009-01-29 7900 7900 7850 7900 152 7900
2009-01-30 7780 7800 7720 7800 25 7800
2009-02-02 7900 7900 7700 7700 9 7700
2009-02-03 7800 7800 7630 7630 33 7630
2009-02-04 7600 7780 7600 7780 12 7780
2009-02-06 7880 7880 7700 7700 18 7700
2009-02-09 7940 7940 7550 7550 14 7550
2009-02-10 7720 7720 7560 7570 5 7570
2009-02-12 7500 7500 7390 7390 66 7390
2009-02-13 7490 7490 7470 7490 222 7490
2009-02-16 7510 7510 7510 7510 20 7510
2009-02-17 7410 7500 7410 7430 452 7430
2009-02-18 7520 7520 7370 7410 129 7410
2009-02-19 7420 7430 7370 7380 3401 7380
2009-02-20 7380 7380 7280 7280 3 7280
2009-02-23 7480 7480 7140 7220 154 7220
2009-02-24 7200 7200 7100 7160 65 7160
2009-02-25 7280 7280 7230 7240 39 7240
2009-02-26 7340 7340 7260 7260 6 7260
2009-02-27 7250 7370 7220 7370 9 7370
2009-03-02 7500 7500 7170 7170 31 7170
2009-03-03 6900 7130 6900 7130 2064 7130
2009-03-04 7130 7280 7120 7280 116 7280
2009-03-05 7300 7460 7300 7460 25 7460
2009-03-06 7430 7430 7260 7270 20 7270
2009-03-09 7300 7300 7180 7210 23 7210
2009-03-10 7300 7300 7050 7050 2269 7050
2009-03-11 7080 7250 7080 7250 10 7250
2009-03-12 7300 7300 7100 7100 13 7100
2009-03-13 7380 7380 7270 7270 13 7270
2009-03-16 7450 7470 7420 7430 32 7430
2009-03-17 7430 7580 7430 7580 84 7580
2009-03-18 7600 7600 7510 7510 21 7510
2009-03-19 7450 7550 7450 7510 3345 7510
2009-03-23 7550 7780 7550 7780 719 7780
2009-03-24 7800 7980 7800 7980 85 7980
2009-03-25 7910 8000 7910 8000 87 8000
2009-03-26 8050 8170 8050 8170 29 8170
2009-03-27 8160 8340 8160 8210 65 8210
2009-03-30 8300 8300 7880 7880 278 7880
2009-03-31 7780 7780 7780 7780 3 7780
2009-04-01 7970 7970 7810 7810 13 7810
2009-04-02 8110 8180 7730 7730 11 7730
2009-04-03 8300 8300 7800 7810 17 7810
2009-04-06 8200 8290 8200 8250 23 8250
2009-04-07 8170 8180 8110 8150 25 8150
2009-04-08 8100 8100 8000 8000 7 8000
2009-04-09 8200 8200 8200 8200 5 8200
2009-04-10 8280 8280 8100 8100 24 8100
2009-04-13 8310 8310 8100 8100 36 8100
2009-04-14 8290 8290 8290 8290 1 8290
2009-04-15 8250 8250 7950 7950 8 7950
2009-04-16 8050 8140 8050 8140 13 8140
2009-04-17 8200 8300 8200 8300 22 8300
2009-04-20 8400 8400 8240 8290 100 8290
2009-04-21 8130 8150 8040 8040 12 8040
2009-04-22 8220 8220 8220 8220 1 8220
2009-04-23 8200 8430 8200 8430 18 8430
2009-04-24 8400 8400 8250 8250 2 8250
2009-04-27 8340 8360 8250 8250 380 8250
2009-04-28 8100 8100 8010 8010 8 8010
2009-04-30 8130 8220 8130 8220 11 8220
2009-05-01 8160 8250 8160 8200 48 8200
2009-05-07 8400 8410 8370 8400 59 8400
2009-05-08 8160 8500 8160 8500 32 8500
2009-05-11 8690 8700 8610 8700 39 8700
2009-05-12 8700 8700 8570 8630 69 8630
2009-05-13 8700 8700 8580 8640 10 8640
2009-05-14 8570 8570 8510 8510 127 8510
2009-05-15 8550 8550 8490 8510 2036 8510
2009-05-18 8660 8660 8500 8500 12 8500
2009-05-19 8710 8710 8600 8600 2205 8600
2009-05-20 8760 8760 8710 8710 293 8710
2009-05-21 8560 8700 8560 8700 62 8700
2009-05-22 8500 8700 8500 8700 34 8700
2009-05-25 8640 8880 8640 8700 64 8700
2009-05-27 8920 8920 8900 8900 105 8900
2009-05-28 8830 9010 8830 8930 12081 8930
2009-05-29 8960 8970 8840 8970 49 8970
2009-06-01 9010 9100 8870 9090 5616 9090
2009-06-02 9220 9220 9090 9090 279 9090
2009-06-03 9190 9190 9090 9160 313 9160
2009-06-04 9010 9140 9010 9070 37 9070
2009-06-05 9260 9410 9070 9100 350 9100
2009-06-08 9210 9230 9210 9230 1579 9230
2009-06-09 9130 9230 9130 9180 701 9180
2009-06-10 9280 9300 9250 9300 65 9300
2009-06-11 9420 9430 9300 9330 26 9330
2009-06-12 9380 9500 9380 9500 399 9500
2009-06-15 9610 9700 9610 9650 19877 9650
2009-06-16 9550 9550 9310 9310 3639 9310
2009-06-17 9120 9470 9120 9470 111 9470
2009-06-18 9440 9440 9370 9370 116 9370
2009-06-19 9410 9500 9290 9370 2395 9370
2009-06-22 9370 9400 9240 9400 154 9400
2009-06-23 9290 9310 9230 9260 508 9260
2009-06-24 9160 9190 9160 9190 12 9190
2009-06-25 9250 9340 9250 9340 31 9340
2009-06-26 9240 9440 9240 9440 369 9440
2009-06-29 9450 9480 9430 9430 80 9430
2009-06-30 9460 9500 9450 9500 122 9500
2009-07-01 9460 9700 9460 9560 75 9560
2009-07-02 9600 9600 9550 9550 46 9550
2009-07-03 9450 9480 9320 9320 49 9320
2009-07-06 9430 9430 9340 9340 232 9340
2009-07-07 9490 9500 9440 9440 9 9440
2009-07-08 9330 9330 9100 9130 569 9130
2009-07-09 9230 9230 9090 9090 38 9090
2009-07-10 9030 9030 8730 8800 93 8800
2009-07-13 8670 8960 8510 8600 377 8600
2009-07-14 8760 8760 8670 8670 48 8670
2009-07-15 8730 8760 8680 8680 112 8680
2009-07-16 8980 8980 8900 8910 159 8910
2009-07-17 8900 8900 8800 8800 36 8800
2009-07-21 9000 9080 8940 8990 99 8990
2009-07-22 9090 9100 9000 9100 113 9100
2009-07-23 9230 9320 9230 9230 2941 9230
2009-07-24 9400 9400 9180 9200 167 9200
2009-07-27 9430 9440 9250 9250 40 9250
2009-07-28 9240 9250 9180 9250 39 9250
2009-07-29 9270 9440 9270 9400 12912 9400
2009-07-30 9440 9440 9300 9300 751 9300
2009-07-31 9350 9400 9350 9400 5 9400
2009-08-03 9550 9550 9520 9530 107 9530
2009-08-04 9600 9600 9510 9510 96 9510
2009-08-05 9550 9550 9310 9310 199 9310
2009-08-06 9400 9400 9400 9400 9 9400
2009-08-07 9380 9380 9220 9330 4300 9330
2009-08-10 9430 9460 9430 9450 191 9450
2009-08-11 9500 9560 9500 9560 51 9560
2009-08-12 9460 9500 9460 9460 269 9460
2009-08-13 9560 9570 9560 9570 25 9570
2009-08-14 9470 9620 9470 9620 91 9620
2009-08-17 9620 9660 9460 9460 151 9460
2009-08-18 9450 9490 9440 9490 25 9490
2009-08-19 9490 9490 9410 9410 69 9410
2009-08-20 9410 9410 9410 9410 1 9410
2009-08-21 9490 9490 9410 9410 39 9410
2009-08-24 9780 9790 9700 9760 20103 9760
2009-08-25 9700 9780 9610 9610 54 9610
2009-08-26 9690 9850 9690 9850 15 9850
2009-08-27 9700 9700 9700 9700 30 9700
2009-08-28 9730 9800 9730 9750 63 9750
2009-08-31 9850 9850 9710 9710 170 9710
2009-09-01 9580 9740 9580 9630 72 9630
2009-09-02 9560 9600 9540 9540 9 9540
2009-09-03 9410 9410 9410 9410 10 9410
2009-09-04 9410 9410 9410 9410 2 9410
2009-09-07 9510 9520 9470 9520 2102 9520
2009-09-08 9450 9450 9450 9450 1 9450
2009-09-09 9450 9450 9450 9450 1 9450
2009-09-10 9450 9450 9430 9450 264 9450
2009-09-11 9420 9520 9420 9470 53 9470
2009-09-14 9380 9430 9260 9260 145 9260
2009-09-15 9360 9360 9250 9250 11 9250
2009-09-16 9260 9300 9200 9200 39 9200
2009-09-17 9300 9300 9260 9260 22 9260
2009-09-18 9200 9210 9090 9200 908 9200
2009-09-24 9200 9350 9200 9320 93 9320
2009-09-25 9320 9320 9290 9290 21 9290
2009-09-28 9180 9180 9000 9140 210 9140
2009-09-29 9150 9180 9050 9050 53 9050
2009-09-30 9000 9180 9000 9020 89 9020
2009-10-01 9080 9080 9080 9080 3 9080
2009-10-02 8980 8980 8700 8700 197 8700
2009-10-05 8630 8730 8600 8600 133 8600
2009-10-06 8790 8790 8710 8710 12 8710
2009-10-07 8800 8850 8800 8850 169 8850
2009-10-09 8900 9000 8900 9000 3 9000
2009-10-13 9000 9100 9000 9020 102 9020
2009-10-14 9020 9020 8890 8890 76 8890
2009-10-15 9050 9050 9050 9050 1 9050
2009-10-16 9050 9050 9050 9050 11 9050
2009-10-19 9060 9060 8910 8970 175 8970
2009-10-20 9220 9220 9030 9030 207 9030
2009-10-21 9000 9010 9000 9010 51 9010
2009-10-22 9000 9000 8960 8960 8 8960
2009-10-23 9010 9140 8980 8980 72 8980
2009-10-26 9070 9070 9070 9070 1 9070
2009-10-27 9000 9040 9000 9040 16 9040
2009-10-28 8960 8960 8960 8960 1 8960
2009-10-29 8860 8900 8840 8900 57 8900
2009-10-30 8890 8890 8820 8850 26 8850
2009-11-02 8820 8930 8800 8930 28 8930
2009-11-04 8870 8870 8820 8820 26 8820
2009-11-05 8800 8800 8720 8720 3 8720
2009-11-06 8720 8720 8720 8720 6 8720
2009-11-09 8660 8700 8660 8700 11 8700
2009-11-10 8810 8880 8730 8730 107 8730
2009-11-12 8710 8710 8540 8650 141010 8650
2009-11-13 8560 8670 8550 8670 28 8670
2009-11-16 8630 8630 8540 8560 25 8560
2009-11-17 8600 8600 8460 8460 18 8460
2009-11-18 8360 8400 8280 8310 3085 8310
2009-11-19 8370 8370 8310 8310 41 8310
2009-11-20 8200 8320 8200 8320 3323 8320
2009-11-24 8360 8360 8260 8260 150 8260
2009-11-25 8260 8260 8180 8180 103 8180
2009-11-26 8170 8270 8140 8270 61 8270
2009-11-27 8170 8170 8080 8080 44 8080
2009-11-30 8090 8370 8090 8370 85 8370
2009-12-01 8280 8520 8280 8500 94 8500
2009-12-02 8550 8550 8440 8440 33 8440
2009-12-03 8650 8720 8650 8710 165 8710
2009-12-04 8710 8710 8670 8670 4 8670
2009-12-07 8770 8790 8770 8780 61 8780
2009-12-08 8710 8710 8710 8710 5 8710
2009-12-09 8660 8720 8620 8630 159 8630
2009-12-10 8600 8600 8600 8600 8 8600
2009-12-11 8550 8550 8550 8550 1 8550
2009-12-14 8700 8700 8680 8680 3 8680
2009-12-15 8660 8660 8660 8660 20 8660
2009-12-16 8740 8740 8740 8740 106 8740
2009-12-17 8840 8840 8710 8720 26 8720
2009-12-18 8640 8720 8640 8720 23 8720
2009-12-21 8740 8740 8730 8730 53 8730
2009-12-22 8810 8810 8810 8810 8 8810
2009-12-24 8850 8860 8810 8860 28 8860
2009-12-25 8860 8910 8830 8830 196 8830
2009-12-28 8860 8990 8860 8990 22 8990
2009-12-29 8950 8950 8950 8950 15 8950


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。