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 1130 1130 1110 1110 890 1110
2009-01-06 1120 1142 1120 1140 7300 1140
2009-01-07 1149 1198 1149 1180 7170 1180
2009-01-08 1155 1155 1121 1121 1980 1121
2009-01-09 1110 1111 1080 1097 2880 1097
2009-01-13 1080 1080 1019 1024 2770 1024
2009-01-14 1016 1045 1016 1045 530 1045
2009-01-15 1005 1005 956 956 3900 956
2009-01-16 996 1000 966 1000 590 1000
2009-01-19 1005 1030 1005 1025 130 1025
2009-01-20 1065 1065 984 984 360 984
2009-01-21 994 994 942 960 1470 960
2009-01-22 1020 1020 965 966 2200 966
2009-01-23 945 946 920 920 2930 920
2009-01-26 920 921 920 920 730 920
2009-01-27 911 921 911 921 440 921
2009-01-28 927 991 927 991 1440 991
2009-01-29 1000 1040 1000 1012 1830 1012
2009-01-30 962 991 962 991 1580 991
2009-02-02 991 995 990 995 910 995
2009-02-03 955 990 955 990 200 990
2009-02-04 1019 1026 1017 1022 1610 1022
2009-02-05 1023 1031 1011 1011 880 1011
2009-02-06 1068 1068 1019 1054 3230 1054
2009-02-09 1100 1100 1055 1055 1150 1055
2009-02-10 1055 1066 1050 1050 490 1050
2009-02-12 1050 1050 995 995 4150 995
2009-02-13 1000 1016 1000 1016 280 1016
2009-02-16 1036 1036 1016 1016 1230 1016
2009-02-17 1015 1015 960 961 2210 961
2009-02-18 951 951 930 931 1720 931
2009-02-19 961 991 930 932 1590 932
2009-02-20 962 962 860 879 4560 879
2009-02-23 889 899 881 881 310 881
2009-02-24 905 914 905 906 270 906
2009-02-25 918 930 918 930 40 930
2009-02-26 928 958 928 950 240 950
2009-02-27 950 982 940 963 190 963
2009-03-02 973 981 958 970 140 970
2009-03-03 958 958 958 958 10 958
2009-03-04 981 981 971 971 100 971
2009-03-05 990 990 980 980 250 980
2009-03-06 990 990 970 970 720 970
2009-03-09 970 975 970 975 60 975
2009-03-10 972 972 960 972 340 972
2009-03-11 999 999 978 979 210 979
2009-03-12 998 1000 979 1000 80 1000
2009-03-13 1000 1011 990 1011 290 1011
2009-03-16 1016 1016 1010 1010 70 1010
2009-03-17 1025 1030 1011 1011 80 1011
2009-03-18 1012 1050 1012 1016 1670 1016
2009-03-19 1136 1136 1017 1021 320 1021
2009-03-23 1060 1090 1060 1090 220 1090
2009-03-24 1200 1200 1110 1110 260 1110
2009-03-25 1130 1130 1120 1120 260 1120
2009-03-26 1129 1150 1125 1150 470 1150
2009-03-27 1210 1210 1180 1190 1310 1190
2009-03-30 1110 1171 1110 1171 590 1171
2009-03-31 1139 1140 1100 1139 300 1139
2009-04-02 1200 1230 1180 1182 690 1182
2009-04-03 1210 1210 1183 1190 1460 1190
2009-04-06 1230 1280 1230 1251 3170 1251
2009-04-07 1250 1250 1250 1250 340 1250
2009-04-08 1201 1224 1201 1201 630 1201
2009-04-09 1223 1242 1220 1220 250 1220
2009-04-10 1380 1380 1321 1380 1250 1380
2009-04-13 1380 1390 1365 1390 360 1390
2009-04-14 1400 1400 1300 1350 1900 1350
2009-04-15 1300 1302 1300 1301 330 1301
2009-04-16 1380 1380 1350 1370 760 1370
2009-04-17 1390 1450 1390 1393 560 1393
2009-04-20 1433 1453 1380 1400 2250 1400
2009-04-21 1420 1440 1372 1372 1140 1372
2009-04-22 1392 1400 1385 1400 220 1400
2009-04-23 1449 1450 1401 1402 60 1402
2009-04-24 1405 1470 1368 1368 1630 1368
2009-04-27 1395 1398 1381 1398 260 1398
2009-04-28 1399 1400 1365 1365 680 1365
2009-04-30 1365 1399 1361 1361 2360 1361
2009-05-01 1321 1400 1321 1400 1280 1400
2009-05-07 1600 1600 1550 1550 3940 1550
2009-05-08 1600 1600 1550 1555 1300 1555
2009-05-11 1855 1855 1800 1800 1050 1800
2009-05-12 1600 1617 1600 1600 1290 1600
2009-05-13 1630 1760 1629 1652 1920 1652
2009-05-14 1632 1632 1570 1590 1910 1590
2009-05-15 1582 1600 1551 1597 3360 1597
2009-05-18 1598 1598 1533 1561 1410 1561
2009-05-19 1598 1598 1556 1560 1120 1560
2009-05-20 1590 1594 1552 1594 1580 1594
2009-05-21 1560 1590 1560 1590 310 1590
2009-05-22 1550 1550 1531 1549 1840 1549
2009-05-25 1550 1550 1539 1540 850 1540
2009-05-26 1531 1531 1530 1531 1150 1531
2009-05-27 1559 1559 1501 1501 1600 1501
2009-05-28 1520 1529 1520 1521 650 1521
2009-05-29 1551 1553 1450 1522 1640 1522
2009-06-01 1472 1533 1453 1518 2600 1518
2009-06-02 1578 1578 1531 1558 1200 1558
2009-06-03 1558 1558 1520 1535 980 1535
2009-06-04 1502 1520 1490 1520 1640 1520
2009-06-05 1520 1520 1500 1514 2180 1514
2009-06-08 1539 1539 1500 1510 1550 1510
2009-06-09 1480 1510 1480 1500 860 1500
2009-06-10 1510 1511 1500 1500 160 1500
2009-06-11 1510 1514 1509 1514 970 1514
2009-06-12 1512 1528 1511 1528 650 1528
2009-06-15 1523 1523 1500 1516 2120 1516
2009-06-16 1486 1487 1486 1487 720 1487
2009-06-17 1483 1500 1420 1477 2080 1477
2009-06-18 1477 1477 1396 1402 1180 1402
2009-06-19 1425 1425 1395 1403 890 1403
2009-06-22 1417 1417 1386 1390 1630 1390
2009-06-23 1370 1374 1330 1330 1960 1330
2009-06-24 1330 1336 1325 1334 1560 1334
2009-06-25 1354 1380 1354 1380 390 1380
2009-06-26 1400 1401 1281 1384 1740 1384
2009-06-29 1367 1390 1367 1380 890 1380
2009-06-30 1380 1380 1361 1379 650 1379
2009-07-01 1360 1390 1360 1390 560 1390
2009-07-02 1410 1410 1390 1395 610 1395
2009-07-03 1395 1395 1370 1389 1320 1389
2009-07-06 1397 1403 1390 1403 480 1403
2009-07-07 1400 1415 1395 1408 450 1408
2009-07-08 1390 1398 1366 1390 1420 1390
2009-07-09 1368 1389 1354 1385 470 1385
2009-07-10 1365 1387 1353 1385 230 1385
2009-07-13 1384 1384 1384 1384 10 1384
2009-07-14 1398 1398 1351 1387 330 1387
2009-07-15 1387 1390 1370 1373 1860 1373
2009-07-16 1384 1390 1372 1389 670 1389
2009-07-17 1376 1390 1376 1390 110 1390
2009-07-21 1421 1450 1403 1420 660 1420
2009-07-22 1435 1435 1408 1408 360 1408
2009-07-23 1420 1448 1420 1446 2570 1446
2009-07-24 1446 1504 1446 1461 1390 1461
2009-07-27 1470 1490 1470 1488 1970 1488
2009-07-28 1483 1503 1470 1501 890 1501
2009-07-29 1502 1502 1490 1500 450 1500
2009-07-30 1470 1500 1470 1500 1880 1500
2009-07-31 1524 1530 1503 1530 670 1530
2009-08-03 1535 1675 1535 1591 2250 1591
2009-08-04 1615 1615 1580 1580 480 1580
2009-08-05 1620 1620 1525 1525 1440 1525
2009-08-06 1505 1565 1505 1530 1020 1530
2009-08-07 1560 1560 1558 1560 260 1560
2009-08-10 1715 1715 1565 1610 1200 1610
2009-08-11 1615 1620 1560 1580 850 1580
2009-08-12 1582 1582 1561 1562 650 1562
2009-08-13 1560 1566 1560 1564 620 1564
2009-08-14 1570 1585 1557 1570 710 1570
2009-08-17 1541 1541 1500 1500 320 1500
2009-08-18 1450 1496 1435 1466 700 1466
2009-08-19 1513 1514 1493 1493 100 1493
2009-08-20 1500 1553 1500 1553 280 1553
2009-08-21 1583 1600 1536 1536 910 1536
2009-08-24 1598 1598 1555 1580 660 1580
2009-08-25 1599 1599 1552 1597 190 1597
2009-08-26 1596 1596 1585 1595 90 1595
2009-08-27 1600 1600 1580 1580 430 1580
2009-08-28 1585 1585 1577 1577 80 1577
2009-08-31 1547 1600 1547 1551 1080 1551
2009-09-01 1540 1574 1540 1574 400 1574
2009-09-02 1550 1555 1540 1550 310 1550
2009-09-03 1541 1563 1540 1540 750 1540
2009-09-04 1541 1555 1539 1539 630 1539
2009-09-07 1560 1570 1536 1570 240 1570
2009-09-08 1569 1577 1569 1577 390 1577
2009-09-09 1580 1589 1557 1589 390 1589
2009-09-10 1589 1598 1589 1598 20 1598
2009-09-11 1599 1600 1590 1600 1350 1600
2009-09-14 1600 1600 1600 1600 30 1600
2009-09-15 1600 1600 1590 1590 910 1590
2009-09-16 1570 1620 1570 1615 2390 1615
2009-09-17 1625 1649 1618 1649 340 1649
2009-09-18 1649 1650 1649 1650 280 1650
2009-09-24 1630 1665 1630 1650 2770 1650
2009-09-25 1640 1645 1611 1623 1080 1623
2009-09-28 1622 1622 1588 1590 3260 1590
2009-09-29 1618 1620 1618 1620 590 1620
2009-09-30 1620 1620 1620 1620 70 1620
2009-10-01 1650 1650 1620 1620 510 1620
2009-10-02 1620 1620 1615 1615 280 1615
2009-10-05 1555 1561 1553 1560 380 1560
2009-10-06 1561 1600 1561 1598 470 1598
2009-10-07 1598 1598 1598 1598 10 1598
2009-10-08 1620 1650 1620 1650 600 1650
2009-10-09 1678 1680 1642 1645 600 1645
2009-10-13 1699 1699 1655 1660 450 1660
2009-10-14 1661 1661 1620 1620 1450 1620
2009-10-15 1623 1653 1623 1630 230 1630
2009-10-16 1628 1655 1625 1629 5360 1629
2009-10-19 1650 1700 1650 1700 3700 1700
2009-10-20 1701 1730 1701 1730 570 1730
2009-10-21 1745 1745 1720 1721 280 1721
2009-10-22 1720 1720 1680 1715 1400 1715
2009-10-23 1720 1720 1700 1700 280 1700
2009-10-26 1651 1850 1651 1742 2200 1742
2009-10-27 1712 1712 1692 1692 470 1692
2009-10-28 1682 1700 1658 1698 2350 1698
2009-10-29 1728 1728 1647 1647 3750 1647
2009-10-30 1707 1707 1655 1660 1190 1660
2009-11-02 1540 1675 1540 1615 2120 1615
2009-11-04 1645 1645 1610 1610 460 1610
2009-11-05 1687 1687 1620 1620 630 1620
2009-11-06 1651 1669 1651 1669 280 1669
2009-11-09 1639 1698 1634 1634 420 1634
2009-11-10 1665 1672 1665 1665 1190 1665
2009-11-11 1635 1660 1635 1635 530 1635
2009-11-12 1622 1668 1621 1621 780 1621
2009-11-13 1620 1620 1620 1620 100 1620
2009-11-16 1614 1698 1614 1680 370 1680
2009-11-17 1696 1696 1655 1655 470 1655
2009-11-18 1685 1685 1622 1628 270 1628
2009-11-19 1628 1635 1628 1631 390 1631
2009-11-20 1661 1700 1631 1635 440 1635
2009-11-24 1695 1695 1652 1652 510 1652
2009-11-25 1680 1680 1680 1680 10 1680
2009-11-26 1710 1710 1660 1660 620 1660
2009-11-27 1690 1690 1585 1650 1100 1650
2009-11-30 1623 1645 1610 1610 1180 1610
2009-12-01 1580 1610 1580 1610 690 1610
2009-12-02 1590 1601 1590 1599 220 1599
2009-12-03 1659 1659 1600 1600 3610 1600
2009-12-04 1593 1644 1593 1644 860 1644
2009-12-07 1646 1680 1646 1660 1610 1660
2009-12-08 1660 1660 1660 1660 710 1660
2009-12-09 1651 1651 1640 1640 130 1640
2009-12-10 1660 1683 1630 1634 540 1634
2009-12-11 1636 1673 1636 1668 1260 1668
2009-12-14 1698 1698 1635 1651 860 1651
2009-12-15 1664 1693 1664 1693 300 1693
2009-12-16 1717 1717 1681 1699 420 1699
2009-12-17 1700 1700 1699 1700 620 1700
2009-12-18 1700 1700 1691 1697 320 1697
2009-12-21 1697 1697 1691 1697 290 1697
2009-12-22 1695 1699 1695 1698 250 1698
2009-12-24 1718 1728 1711 1711 3630 1711
2009-12-25 1734 1734 1701 1701 660 1701
2009-12-28 1732 1740 1720 1740 3450 1740
2009-12-29 1770 1770 1728 1758 740 1758
2009-12-30 1788 1788 1754 1788 1100 1788


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。