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 9280 9300 9150 9170 98620 9170
2009-01-06 9320 9340 9170 9180 191410 9180
2009-01-07 9300 9470 9270 9380 413910 9380
2009-01-08 9150 9200 8990 8990 166890 8990
2009-01-09 9070 9100 8910 8990 77640 8990
2009-01-13 8650 8650 8520 8530 334090 8530
2009-01-14 8520 8660 8480 8500 289920 8500
2009-01-15 8200 8280 8120 8190 407560 8190
2009-01-16 8280 8400 8180 8380 345250 8380
2009-01-19 8470 8480 8350 8410 233430 8410
2009-01-20 8280 8290 8080 8170 397630 8170
2009-01-21 7950 8140 7930 8020 284480 8020
2009-01-22 8100 8170 7930 8170 276520 8170
2009-01-23 8050 8050 7850 7860 251010 7860
2009-01-26 7820 7930 7700 7720 251210 7720
2009-01-27 7940 8230 7920 8190 288230 8190
2009-01-28 8190 8300 8050 8250 318340 8250
2009-01-29 8400 8430 8260 8320 225420 8320
2009-01-30 8160 8160 8040 8080 175740 8080
2009-02-02 7950 8070 7920 8010 202430 8010
2009-02-03 7970 8230 7910 7920 206210 7920
2009-02-04 8020 8200 7990 8140 182710 8140
2009-02-05 8070 8220 8020 8070 108980 8070
2009-02-06 8250 8300 8160 8200 168040 8200
2009-02-09 8370 8410 8030 8040 228480 8040
2009-02-10 8220 8260 8030 8100 261270 8100
2009-02-12 7930 7980 7790 7880 297860 7880
2009-02-13 7900 8000 7850 7900 142040 7900
2009-02-16 7850 7910 7810 7850 125430 7850
2009-02-17 7800 7830 7730 7790 120320 7790
2009-02-18 7610 7720 7590 7720 167070 7720
2009-02-19 7730 7760 7660 7670 102010 7670
2009-02-20 7670 7670 7500 7500 175870 7500
2009-02-23 7350 7530 7320 7510 174290 7510
2009-02-24 7310 7430 7270 7430 153390 7430
2009-02-25 7600 7600 7450 7600 106390 7600
2009-02-26 7580 7710 7540 7560 131720 7560
2009-02-27 7560 7710 7520 7680 187100 7680
2009-03-02 7410 7490 7350 7390 241200 7390
2009-03-03 7210 7410 7200 7330 191970 7330
2009-03-04 7240 7440 7220 7400 128430 7400
2009-03-05 7490 7660 7470 7550 222080 7550
2009-03-06 7350 7390 7270 7280 201720 7280
2009-03-09 7290 7350 7140 7160 260230 7160
2009-03-10 7170 7220 7130 7160 143440 7160
2009-03-11 7430 7510 7400 7500 324410 7500
2009-03-12 7480 7480 7280 7290 262410 7290
2009-03-13 7550 7690 7550 7680 315440 7680
2009-03-16 7730 7870 7730 7850 134870 7850
2009-03-17 7890 8090 7850 8070 213730 8070
2009-03-18 8140 8180 8010 8110 175250 8110
2009-03-19 8150 8170 8030 8070 196830 8070
2009-03-23 8080 8380 8050 8380 243030 8380
2009-03-24 8580 8650 8430 8610 275510 8610
2009-03-25 8640 8680 8530 8620 205060 8620
2009-03-26 8620 8890 8580 8890 194310 8890
2009-03-27 8900 9040 8820 8820 184240 8820
2009-03-30 8810 8850 8390 8430 208290 8430
2009-03-31 8390 8590 8260 8300 226900 8300
2009-04-01 8400 8600 8280 8590 215790 8590
2009-04-02 8730 8960 8670 8900 290660 8900
2009-04-03 9100 9110 8910 8930 369930 8930
2009-04-06 9130 9210 9030 9100 178020 9100
2009-04-07 9060 9110 9000 9090 111410 9090
2009-04-08 8910 8960 8770 8780 171830 8780
2009-04-09 8890 9160 8890 9160 173730 9160
2009-04-10 9290 9320 9070 9180 179920 9180
2009-04-13 9140 9240 9090 9090 79780 9090
2009-04-14 9200 9200 8970 9060 117640 9060
2009-04-15 8970 9010 8900 8960 115290 8960
2009-04-16 9120 9250 8930 8970 175630 8970
2009-04-17 9140 9190 9050 9150 92780 9150
2009-04-20 9120 9150 9030 9140 70860 9140
2009-04-21 8880 8980 8830 8960 172110 8960
2009-04-22 9000 9030 8900 8960 136470 8960
2009-04-23 8990 9080 8860 9060 124590 9060
2009-04-24 9070 9070 8910 8950 118450 8950
2009-04-27 9020 9060 8870 8940 91830 8940
2009-04-28 8880 9030 8700 8720 222870 8720
2009-04-30 8950 9070 8950 9070 266470 9070
2009-05-01 9080 9260 9040 9260 241430 9260
2009-05-07 9600 9620 9510 9590 215400 9590
2009-05-08 9600 9690 9570 9680 140300 9680
2009-05-11 9700 9740 9570 9680 150360 9680
2009-05-12 9560 9620 9530 9560 116480 9560
2009-05-13 9540 9600 9500 9570 70710 9570
2009-05-14 9370 9380 9270 9340 227870 9340
2009-05-15 9390 9490 9380 9490 89670 9490
2009-05-18 9320 9330 9220 9300 137690 9300
2009-05-19 9540 9560 9490 9510 340610 9510
2009-05-20 9600 9630 9530 9560 78700 9560
2009-05-21 9510 9520 9410 9510 49250 9510
2009-05-22 9340 9500 9330 9450 95780 9450
2009-05-25 9480 9640 9480 9550 116210 9550
2009-05-26 9600 9610 9460 9570 97550 9570
2009-05-27 9700 9720 9630 9640 251170 9640
2009-05-28 9580 9730 9580 9690 159440 9690
2009-05-29 9750 9750 9660 9740 111950 9740
2009-06-01 9740 9930 9720 9930 252300 9930
2009-06-02 10050 10050 9940 9960 195690 9960
2009-06-03 9970 10020 9960 9980 175730 9980
2009-06-04 9910 9980 9880 9910 103530 9910
2009-06-05 10020 10020 9960 10010 115400 10010
2009-06-08 10070 10160 10060 10090 180410 10090
2009-06-09 10060 10100 10000 10020 136740 10020
2009-06-10 10080 10240 10060 10240 191180 10240
2009-06-11 10240 10270 10200 10250 128950 10250
2009-06-12 10280 10420 10270 10390 440240 10390
2009-06-15 10360 10370 10270 10270 106470 10270
2009-06-16 10130 10160 9990 10000 215170 10000
2009-06-17 9960 10080 9940 10060 137820 10060
2009-06-18 10010 10010 9880 9960 85790 9960
2009-06-19 10000 10060 9930 10020 124170 10020
2009-06-22 10010 10130 10000 10040 47010 10040
2009-06-23 9860 9880 9740 9780 170800 9780
2009-06-24 9830 9860 9770 9800 78670 9800
2009-06-25 9860 10120 9860 10020 112650 10020
2009-06-26 10110 10140 10040 10130 139090 10130
2009-06-29 10130 10190 10000 10040 82620 10040
2009-06-30 10170 10240 10160 10170 106900 10170
2009-07-01 10120 10330 10100 10160 165970 10160
2009-07-02 10230 10230 10110 10140 127920 10140
2009-07-03 9960 10090 9920 10090 328600 10090
2009-07-06 9980 10020 9900 9940 202760 9940
2009-07-07 9740 9750 9630 9640 140420 9640
2009-07-08 9540 9560 9410 9410 134970 9410
2009-07-09 9350 9390 9270 9290 109360 9290
2009-07-10 9360 9370 9250 9250 58680 9250
2009-07-13 9250 9330 9040 9050 129430 9050
2009-07-14 9240 9280 9160 9240 156210 9240
2009-07-15 9310 9330 9240 9290 80550 9290
2009-07-16 9470 9490 9310 9320 104780 9320
2009-07-17 9410 9420 9350 9370 53920 9370
2009-07-21 9550 9650 9500 9650 122050 9650
2009-07-22 9610 9750 9600 9720 113280 9720
2009-07-23 9710 9850 9680 9790 94640 9790
2009-07-24 9940 9950 9860 9920 123770 9920
2009-07-27 10020 10170 10010 10060 139250 10060
2009-07-28 10100 10110 10030 10070 88770 10070
2009-07-29 10010 10150 10010 10110 104550 10110
2009-07-30 10150 10200 10060 10180 97830 10180
2009-07-31 10320 10370 10250 10370 153540 10370
2009-08-03 10350 10380 10310 10330 93080 10330
2009-08-04 10470 10480 10350 10370 202490 10370
2009-08-05 10410 10410 10230 10230 113800 10230
2009-08-06 10250 10420 10250 10370 96910 10370
2009-08-07 10370 10410 10240 10390 82860 10390
2009-08-10 10550 10580 10480 10530 176670 10530
2009-08-11 10520 10580 10500 10570 124080 10570
2009-08-12 10470 10510 10420 10420 76460 10420
2009-08-13 10510 10540 10470 10500 39610 10500
2009-08-14 10500 10610 10500 10570 129510 10570
2009-08-17 10500 10510 10230 10230 153690 10230
2009-08-18 10180 10310 10160 10270 121970 10270
2009-08-19 10270 10310 10180 10190 66470 10190
2009-08-20 10240 10390 10180 10330 113770 10330
2009-08-21 10340 10350 10120 10250 133550 10250
2009-08-24 10450 10580 10440 10530 176320 10530
2009-08-25 10500 10550 10450 10500 88730 10500
2009-08-26 10540 10670 10510 10630 135170 10630
2009-08-27 10560 10570 10380 10490 156840 10490
2009-08-28 10550 10560 10460 10500 68830 10500
2009-08-31 10620 10750 10410 10450 250400 10450
2009-09-01 10450 10570 10420 10480 104950 10480
2009-09-02 10290 10300 10200 10290 184480 10290
2009-09-03 10240 10280 10170 10180 84010 10180
2009-09-04 10240 10240 10130 10160 90200 10160
2009-09-07 10300 10320 10260 10310 61490 10310
2009-09-08 10340 10390 10280 10390 92450 10390
2009-09-09 10350 10380 10230 10310 68710 10310
2009-09-10 10370 10510 10370 10510 189980 10510
2009-09-11 10460 10500 10390 10420 177090 10420
2009-09-14 10380 10380 10160 10200 201160 10200
2009-09-15 10260 10290 10170 10210 114420 10210
2009-09-16 10260 10390 10230 10250 119610 10250
2009-09-17 10390 10420 10330 10400 210420 10400
2009-09-18 10360 10390 10290 10380 142600 10380
2009-09-24 10390 10550 10380 10490 171500 10490
2009-09-25 10390 10390 10270 10360 119990 10360
2009-09-28 10150 10150 10010 10060 252210 10060
2009-09-29 10190 10190 10100 10120 62420 10120
2009-09-30 10140 10180 10110 10150 63470 10150
2009-10-01 10090 10120 10000 10010 88790 10010
2009-10-02 9810 9840 9750 9760 203040 9760
2009-10-05 9770 9800 9700 9720 62820 9720
2009-10-06 9800 9800 9660 9700 69160 9700
2009-10-07 9800 9860 9780 9830 100530 9830
2009-10-08 9830 9900 9780 9900 90530 9900
2009-10-09 9920 10050 9890 10050 227610 10050
2009-10-13 10100 10160 10070 10130 94640 10130
2009-10-14 10140 10150 10060 10120 80810 10120
2009-10-15 10250 10310 10240 10280 89250 10280
2009-10-16 10340 10350 10260 10310 69580 10310
2009-10-19 10220 10310 10170 10300 54060 10300
2009-10-20 10380 10400 10350 10380 78090 10380
2009-10-21 10330 10390 10320 10380 43090 10380
2009-10-22 10290 10320 10210 10300 75140 10300
2009-10-23 10390 10410 10320 10330 151320 10330
2009-10-26 10310 10440 10290 10410 89310 10410
2009-10-27 10310 10340 10240 10270 70100 10270
2009-10-28 10240 10260 10110 10130 164630 10130
2009-10-29 9920 9970 9890 9920 230510 9920
2009-10-30 10100 10100 10020 10040 90590 10040
2009-11-02 9840 9870 9760 9870 267310 9870
2009-11-04 9830 9880 9810 9870 78640 9870
2009-11-05 9830 9860 9730 9740 123630 9740
2009-11-06 9880 9890 9800 9820 100920 9820
2009-11-09 9800 9880 9770 9820 37320 9820
2009-11-10 9950 10020 9890 9900 85060 9900
2009-11-11 9970 9980 9890 9900 73730 9900
2009-11-12 9970 9990 9820 9820 153720 9820
2009-11-13 9820 9850 9750 9800 88020 9800
2009-11-16 9830 9840 9770 9840 71640 9840
2009-11-17 9880 9890 9750 9760 84440 9760
2009-11-18 9760 9830 9670 9710 117810 9710
2009-11-19 9720 9740 9540 9580 227080 9580
2009-11-20 9490 9550 9460 9530 184010 9530
2009-11-24 9560 9560 9420 9420 94650 9420
2009-11-25 9420 9490 9410 9490 86580 9490
2009-11-26 9390 9500 9350 9440 71710 9440
2009-11-27 9230 9270 9100 9110 194830 9110
2009-11-30 9240 9390 9220 9390 130800 9390
2009-12-01 9270 9600 9260 9590 145000 9590
2009-12-02 9570 9670 9540 9670 118100 9670
2009-12-03 9770 10020 9770 9980 314200 9980
2009-12-04 10040 10060 9940 10040 268680 10040
2009-12-07 10200 10250 10140 10180 144700 10180
2009-12-08 10110 10190 10100 10170 79240 10170
2009-12-09 10080 10080 10020 10030 205860 10030
2009-12-10 9990 10080 9860 9860 108790 9860
2009-12-11 10000 10140 9950 10130 156850 10130
2009-12-14 10170 10170 10050 10150 102010 10150
2009-12-15 10100 10160 10080 10130 40540 10130
2009-12-16 10250 10270 10160 10210 89460 10210
2009-12-17 10250 10300 10190 10190 71200 10190
2009-12-18 10140 10200 10070 10190 49900 10190
2009-12-21 10240 10250 10220 10240 45380 10240
2009-12-22 10280 10420 10280 10410 182780 10410
2009-12-24 10520 10600 10490 10550 120790 10550
2009-12-25 10570 10570 10510 10560 46700 10560
2009-12-28 10570 10710 10560 10660 101110 10660
2009-12-29 10660 10750 10640 10700 182280 10700
2009-12-30 10750 10760 10560 10560 80870 10560


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。