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 2830 2830 2790 2790 1600 2790
2008-01-07 2835 2835 2700 2760 2000 2760
2008-01-08 2730 2750 2730 2750 400 2750
2008-01-09 2705 2705 2680 2700 1800 2700
2008-01-10 2740 2780 2740 2750 1100 2750
2008-01-11 2805 2805 2650 2650 1500 2650
2008-01-15 2770 2770 2690 2690 600 2690
2008-01-16 2600 2600 2500 2500 800 2500
2008-01-17 2505 2515 2505 2515 500 2515
2008-01-18 2500 2500 2465 2465 400 2465
2008-01-21 2515 2520 2515 2520 600 2520
2008-01-22 2490 2500 2480 2480 1200 2480
2008-01-23 2460 2460 2450 2450 700 2450
2008-01-24 2480 2480 2480 2480 500 2480
2008-01-25 2605 2610 2605 2610 500 2610
2008-01-28 2655 2800 2655 2800 300 2800
2008-01-29 2650 2655 2650 2655 200 2655
2008-02-05 2610 2610 2605 2605 200 2605
2008-02-06 2630 2630 2630 2630 100 2630
2008-02-07 2600 2600 2600 2600 100 2600
2008-02-08 2600 2600 2600 2600 200 2600
2008-02-12 2600 2600 2600 2600 100 2600
2008-02-14 2710 2710 2710 2710 100 2710
2008-02-18 2510 2510 2505 2505 200 2505
2008-02-19 2645 2645 2560 2600 1200 2600
2008-02-20 2700 2700 2700 2700 200 2700
2008-02-22 2535 2535 2500 2500 900 2500
2008-02-26 2530 2545 2530 2540 1200 2540
2008-02-27 2560 2560 2545 2545 600 2545
2008-03-03 2505 2505 2350 2350 2100 2350
2008-03-04 2350 2355 2310 2350 1400 2350
2008-03-05 2280 2280 2270 2270 300 2270
2008-03-06 2250 2250 2200 2200 300 2200
2008-03-07 2075 2075 2075 2075 200 2075
2008-03-10 2080 2080 2080 2080 100 2080
2008-03-11 2160 2235 2160 2235 300 2235
2008-03-12 2475 2475 2475 2475 600 2475
2008-03-13 2435 2435 2435 2435 100 2435
2008-03-17 2050 2050 1943 1951 400 1951
2008-03-18 1942 1942 1912 1928 300 1928
2008-03-24 2450 2450 2450 2450 500 2450
2008-03-26 2065 2190 2065 2190 200 2190
2008-03-27 2135 2160 2135 2160 200 2160
2008-04-01 2395 2395 2250 2250 500 2250
2008-04-02 2260 2260 2260 2260 300 2260
2008-04-03 2330 2420 2330 2420 500 2420
2008-04-04 2425 2425 2415 2415 1000 2415
2008-04-10 2380 2380 2380 2380 100 2380
2008-04-15 2330 2330 2330 2330 100 2330
2008-04-17 2270 2270 2270 2270 500 2270
2008-04-21 2490 2495 2490 2495 400 2495
2008-04-23 2410 2410 2410 2410 2000 2410
2008-04-24 2405 2425 2405 2425 200 2425
2008-04-28 2495 2500 2495 2495 4200 2495
2008-04-30 2425 2430 2425 2425 600 2425
2008-05-01 2510 2510 2510 2510 200 2510
2008-05-02 2470 2470 2470 2470 4000 2470
2008-05-07 2410 2410 2410 2410 300 2410
2008-05-08 2385 2385 2355 2355 3600 2355
2008-05-09 2390 2390 2300 2300 700 2300
2008-05-12 2300 2300 2290 2290 300 2290
2008-05-13 2320 2320 2320 2320 100 2320
2008-05-15 2370 2370 2370 2370 100 2370
2008-05-16 2435 2450 2435 2450 6500 2450
2008-05-21 2400 2400 2350 2350 700 2350
2008-05-26 2410 2410 2300 2300 400 2300
2008-06-02 2400 2400 2400 2400 600 2400
2008-06-04 2395 2420 2395 2420 300 2420
2008-06-06 2415 2415 2415 2415 100 2415
2008-06-09 2360 2360 2360 2360 100 2360
2008-06-10 2350 2350 2350 2350 2000 2350
2008-06-13 2280 2280 2280 2280 100 2280
2008-06-17 2330 2330 2330 2330 800 2330
2008-06-18 2275 2365 2275 2365 200 2365
2008-06-19 2365 2365 2350 2350 200 2350
2008-06-20 2350 2350 2320 2320 500 2320
2008-06-24 2280 2280 2280 2280 100 2280
2008-06-25 2275 2275 2265 2265 300 2265
2008-06-27 2250 2250 2200 2200 700 2200
2008-06-30 2210 2210 2210 2210 100 2210
2008-07-02 2160 2160 2125 2125 200 2125
2008-07-03 2100 2100 2100 2100 100 2100
2008-07-07 2060 2060 2060 2060 2200 2060
2008-07-08 2065 2065 2040 2040 200 2040
2008-07-09 2040 2040 2040 2040 100 2040
2008-07-14 2130 2130 2130 2130 100 2130
2008-07-15 2055 2055 2055 2055 100 2055
2008-07-16 2055 2055 1997 2010 900 2010
2008-07-17 2040 2040 2040 2040 100 2040
2008-07-18 2035 2035 2035 2035 100 2035
2008-07-22 2110 2110 2110 2110 100 2110
2008-07-23 2185 2185 2185 2185 100 2185
2008-07-25 2245 2245 2245 2245 100 2245
2008-07-30 2180 2180 2180 2180 2600 2180
2008-08-01 2180 2180 2180 2180 100 2180
2008-08-05 2095 2095 2095 2095 2600 2095
2008-08-07 2180 2180 2180 2180 6600 2180
2008-08-08 2165 2165 2165 2165 100 2165
2008-08-12 2245 2245 2245 2245 100 2245
2008-08-13 2130 2130 2130 2130 100 2130
2008-08-14 2115 2115 2115 2115 200 2115
2008-08-20 2090 2090 2090 2090 5800 2090
2008-08-22 1993 1993 1987 1987 200 1987
2008-08-25 2000 2000 1985 1985 10000 1985
2008-08-26 1955 1955 1950 1951 3100 1951
2008-08-28 1922 1922 1922 1922 100 1922
2008-08-29 1930 1930 1930 1930 2800 1930
2008-09-01 1969 1969 1840 1841 250 1841
2008-09-02 1845 1845 1772 1772 1620 1772
2008-09-03 1780 1780 1729 1729 270 1729
2008-09-04 1789 1789 1764 1765 50 1765
2008-09-05 1691 1741 1691 1741 370 1741
2008-09-08 1816 1900 1816 1900 1240 1900
2008-09-09 1900 1900 1824 1824 70 1824
2008-09-10 1764 1848 1764 1848 120 1848
2008-09-11 1839 1839 1812 1812 160 1812
2008-09-12 1700 1844 1700 1827 240 1827
2008-09-16 1751 1751 1709 1710 670 1710
2008-09-17 1750 1763 1706 1715 360 1715
2008-09-18 1817 1817 1610 1611 350 1611
2008-09-19 1748 1781 1747 1781 40 1781
2008-09-22 1832 1832 1782 1782 20 1782
2008-09-24 1722 1775 1722 1775 610 1775
2008-09-25 1769 1769 1769 1769 130 1769
2008-09-29 1763 1763 1706 1706 320 1706
2008-09-30 1766 1766 1590 1599 740 1599
2008-10-01 1689 1689 1652 1656 580 1656
2008-10-02 1616 1616 1593 1593 510 1593
2008-10-03 1583 1583 1583 1583 300 1583
2008-10-06 1535 1535 1450 1451 1030 1451
2008-10-07 1363 1369 1359 1364 770 1364
2008-10-08 1359 1359 1251 1251 710 1251
2008-10-09 1255 1255 1223 1234 660 1234
2008-10-10 1150 1150 1034 1114 1320 1114
2008-10-14 1369 1523 1368 1501 2810 1501
2008-10-15 1501 1510 1425 1425 450 1425
2008-10-16 1310 1310 1225 1226 1000 1226
2008-10-17 1346 1346 1176 1176 370 1176
2008-10-20 1216 1238 1178 1229 940 1229
2008-10-21 1308 1308 1234 1238 810 1238
2008-10-22 1149 1149 1086 1086 1830 1086
2008-10-23 1106 1106 950 961 4190 961
2008-10-24 931 935 880 890 4070 890
2008-10-27 880 880 820 820 1600 820
2008-10-28 820 851 780 851 2060 851
2008-10-29 951 951 869 875 2670 875
2008-10-30 955 975 955 975 470 975
2008-10-31 1075 1075 1075 1075 370 1075
2008-11-04 1255 1275 1145 1159 5810 1159
2008-11-05 1227 1295 1180 1295 2330 1295
2008-11-06 1200 1200 1100 1101 3850 1101
2008-11-07 1100 1100 989 1100 2820 1100
2008-11-10 1140 1170 1100 1137 3180 1137
2008-11-11 1074 1126 1074 1100 510 1100
2008-11-12 1001 1091 1001 1078 180 1078
2008-11-13 1000 1160 961 964 4820 964
2008-11-14 1041 1041 1002 1002 530 1002
2008-11-17 1021 1021 940 978 3570 978
2008-11-18 958 978 942 943 3670 943
2008-11-19 943 944 891 892 3020 892
2008-11-20 890 890 804 805 6030 805
2008-11-21 860 860 762 841 3330 841
2008-11-25 901 901 851 851 1400 851
2008-11-26 850 878 842 872 3810 872
2008-11-27 920 920 899 899 130 899
2008-11-28 919 929 915 925 140 925
2008-12-01 935 935 909 925 940 925
2008-12-02 945 945 863 872 2100 872
2008-12-03 880 880 855 862 500 862
2008-12-04 863 865 860 861 1290 861
2008-12-05 891 891 840 849 1660 849
2008-12-08 879 929 879 928 1470 928
2008-12-09 949 949 925 930 2350 930
2008-12-10 939 1004 939 979 4760 979
2008-12-11 999 1078 999 1043 4960 1043
2008-12-12 1063 1074 972 976 3910 976
2008-12-15 1022 1033 1016 1022 330 1022
2008-12-16 1033 1033 1006 1016 1430 1016
2008-12-17 1033 1033 1016 1016 370 1016
2008-12-18 1022 1048 1022 1043 620 1043
2008-12-19 1001 1080 1001 1080 8250 1080
2008-12-22 1098 1100 1098 1100 2150 1100
2008-12-24 1142 1142 1090 1090 160 1090
2008-12-26 1130 1130 1096 1096 50 1096
2008-12-29 1116 1116 1110 1110 530 1110
2008-12-30 1120 1120 1100 1110 50 1110


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。