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 15050 15100 14740 14970 726910 14970
2008-01-07 14670 14880 14600 14630 473400 14630
2008-01-08 14630 14740 14550 14720 397270 14720
2008-01-09 14500 14800 14440 14760 450040 14760
2008-01-10 14720 14780 14560 14580 495590 14580
2008-01-11 14670 14670 14270 14330 551870 14330
2008-01-15 14320 14420 14100 14150 545150 14150
2008-01-16 13800 14040 13660 13660 973480 13660
2008-01-17 13820 14000 13650 13910 730740 13910
2008-01-18 13560 14100 13540 13990 928550 13990
2008-01-21 13790 13840 13470 13470 963530 13470
2008-01-22 12940 13140 12700 12700 1056560 12700
2008-01-23 13230 13300 12790 12980 1016280 12980
2008-01-24 13200 13330 13110 13260 856710 13260
2008-01-25 13510 13850 13480 13830 946510 13830
2008-01-28 13610 13660 13210 13230 667070 13230
2008-01-29 13560 13700 13410 13620 1046040 13620
2008-01-30 13650 13710 13450 13600 788540 13600
2008-01-31 13310 13810 13310 13740 822710 13740
2008-02-01 13710 13840 13610 13670 447240 13670
2008-02-04 13930 14080 13920 14050 582610 14050
2008-02-05 13980 14010 13840 13930 371790 13930
2008-02-06 13490 13550 13240 13260 936160 13260
2008-02-07 13240 13420 13170 13390 449630 13390
2008-02-08 13290 13460 13170 13220 473320 13220
2008-02-12 13190 13320 13110 13160 278190 13160
2008-02-13 13420 13440 13210 13280 328720 13280
2008-02-14 13610 13830 13600 13810 608310 13810
2008-02-15 13630 13860 13530 13820 607900 13820
2008-02-18 13820 14020 13770 13780 439650 13780
2008-02-19 13990 14040 13870 13940 328520 13940
2008-02-20 13910 13920 13470 13490 690090 13490
2008-02-21 13700 13980 13670 13870 474010 13870
2008-02-22 13690 13730 13560 13710 391180 13710
2008-02-25 13820 14160 13800 14080 969560 14080
2008-02-26 14250 14290 13990 14080 434810 14080
2008-02-27 14250 14310 14150 14210 447540 14210
2008-02-28 14060 14150 13980 14100 284390 14100
2008-02-29 13810 13860 13710 13780 449930 13780
2008-03-03 13380 13390 13180 13200 791590 13200
2008-03-04 13320 13320 13060 13140 395370 13140
2008-03-05 13180 13240 13100 13170 332300 13170
2008-03-06 13260 13560 13230 13420 461020 13420
2008-03-07 12980 13060 12930 12950 839290 12950
2008-03-10 12860 12970 12710 12740 521430 12740
2008-03-11 12510 12860 12510 12790 773530 12790
2008-03-12 13320 13320 12980 13080 659460 13080
2008-03-13 12860 12950 12530 12600 705960 12600
2008-03-14 12670 12780 12340 12460 836070 12460
2008-03-17 12210 12260 11860 11990 1084470 11990
2008-03-18 11990 12190 11990 12150 589170 12150
2008-03-19 12600 12630 12320 12490 661350 12490
2008-03-21 12510 12670 12480 12650 648970 12650
2008-03-24 12640 12770 12610 12670 270790 12670
2008-03-25 12890 12990 12760 12980 547760 12980
2008-03-26 13000 13030 12870 13030 461370 13030
2008-03-27 12850 12910 12750 12870 600520 12870
2008-03-28 12870 13170 12790 13100 801260 13100
2008-03-31 12990 13010 12700 12770 885640 12770
2008-04-01 12830 13070 12810 12940 612430 12940
2008-04-02 13410 13480 13340 13470 919320 13470
2008-04-03 13460 13690 13400 13670 440350 13670
2008-04-04 13530 13660 13490 13540 462650 13540
2008-04-07 13510 13770 13500 13740 381750 13740
2008-04-08 13660 13690 13520 13560 411170 13560
2008-04-09 13610 13640 13280 13390 740970 13390
2008-04-10 13290 13350 13180 13220 852540 13220
2008-04-11 13370 13630 13340 13620 846260 13620
2008-04-14 13220 13270 13130 13230 756630 13230
2008-04-15 13250 13350 13160 13250 311880 13250
2008-04-16 13450 13510 13400 13460 262690 13460
2008-04-17 13730 13790 13640 13730 792830 13730
2008-04-18 13750 13780 13610 13760 293640 13760
2008-04-21 14020 14060 13930 13980 871560 13980
2008-04-22 13860 13880 13800 13820 873700 13820
2008-04-23 13740 14010 13730 13900 393510 13900
2008-04-24 13900 13950 13780 13850 411550 13850
2008-04-25 13950 14180 13920 14120 1033890 14120
2008-04-28 14220 14300 14030 14180 484880 14180
2008-04-30 14080 14270 14060 14110 454490 14110
2008-05-01 14120 14170 14010 14060 486340 14060
2008-05-02 14330 14370 14270 14330 492190 14330
2008-05-07 14470 14500 14310 14420 414770 14420
2008-05-08 14270 14310 14220 14240 391030 14240
2008-05-09 14220 14240 13920 13950 499030 13950
2008-05-12 13850 14090 13840 14040 323470 14040
2008-05-13 14110 14300 14010 14300 409330 14300
2008-05-14 14280 14430 14170 14400 966210 14400
2008-05-15 14490 14650 14470 14550 761260 14550
2008-05-16 14660 14710 14490 14530 394350 14530
2008-05-19 14640 14650 14510 14570 527200 14570
2008-05-20 14530 14580 14420 14470 763000 14470
2008-05-21 14280 14340 14120 14190 671640 14190
2008-05-22 14010 14290 13940 14290 720110 14290
2008-05-23 14250 14450 14200 14320 390340 14320
2008-05-26 14130 14160 13960 13980 413820 13980
2008-05-27 14050 14220 14050 14220 790620 14220
2008-05-28 14250 14280 13960 14000 787360 14000
2008-05-29 14160 14440 14150 14430 1392240 14430
2008-05-30 14490 14660 14480 14630 759000 14630
2008-06-02 14670 14760 14480 14710 437620 14710
2008-06-03 14520 14580 14420 14470 851870 14470
2008-06-04 14590 14720 14550 14680 937860 14680
2008-06-05 14670 14680 14550 14640 692880 14640
2008-06-06 14880 14910 14780 14790 880530 14790
2008-06-09 14390 14560 14360 14510 528590 14510
2008-06-10 14570 14610 14280 14330 701860 14330
2008-06-11 14430 14500 14290 14480 534030 14480
2008-06-12 14230 14230 14110 14160 823870 14160
2008-06-13 14300 14340 14100 14260 766320 14260
2008-06-16 14480 14670 14400 14620 826870 14620
2008-06-17 14690 14700 14590 14660 881300 14660
2008-06-18 14630 14770 14610 14720 467330 14720
2008-06-19 14580 14590 14350 14410 1037380 14410
2008-06-20 14450 14490 14180 14240 1022370 14240
2008-06-23 14000 14210 13950 14140 740590 14140
2008-06-24 14060 14170 14020 14160 829520 14160
2008-06-25 14080 14160 13940 14160 1567260 14160
2008-06-26 14180 14260 14100 14110 648560 14110
2008-06-27 13800 13880 13750 13830 1445410 13830
2008-06-30 13850 13900 13740 13740 592540 13740
2008-07-01 13800 13870 13740 13750 486210 13750
2008-07-02 13810 13820 13530 13560 1205540 13560
2008-07-03 13260 13430 13220 13300 675260 13300
2008-07-04 13410 13410 13230 13360 665720 13360
2008-07-07 13310 13500 13260 13480 492430 13480
2008-07-08 13400 13420 13060 13090 818650 13090
2008-07-09 13320 13380 13120 13190 424290 13190
2008-07-10 13020 13230 13010 13120 567480 13120
2008-07-11 13150 13260 13000 13160 656380 13160
2008-07-14 13080 13270 13050 13120 448790 13120
2008-07-15 12980 12980 12800 12850 491360 12850
2008-07-16 12790 12910 12760 12810 735240 12810
2008-07-17 13000 13020 12940 12980 487510 12980
2008-07-18 13100 13110 12850 12900 512360 12900
2008-07-22 13100 13300 13040 13280 407930 13280
2008-07-23 13380 13480 13320 13450 350990 13450
2008-07-24 13540 13740 13500 13740 410490 13740
2008-07-25 13510 13550 13410 13450 328470 13450
2008-07-28 13520 13560 13420 13430 188010 13430
2008-07-29 13280 13280 13110 13230 376780 13230
2008-07-30 13400 13470 13370 13460 224290 13460
2008-07-31 13530 13570 13340 13450 330120 13450
2008-08-01 13360 13360 13130 13130 328680 13130
2008-08-04 13150 13220 13000 13030 246610 13030
2008-08-05 13060 13160 12980 12990 322690 12990
2008-08-06 13270 13380 13220 13310 288060 13310
2008-08-07 13350 13350 13130 13230 803040 13230
2008-08-08 13160 13350 13050 13270 390230 13270
2008-08-11 13380 13560 13380 13490 954870 13490
2008-08-12 13460 13510 13370 13400 726240 13400
2008-08-13 13280 13290 13030 13110 924710 13110
2008-08-14 13010 13180 12990 13020 398690 13020
2008-08-15 13080 13120 13030 13120 138530 13120
2008-08-18 13030 13360 13010 13260 452400 13260
2008-08-19 13040 13040 12870 12940 549270 12940
2008-08-20 12830 13010 12820 12940 460970 12940
2008-08-21 13000 13000 12800 12830 524840 12830
2008-08-22 12820 12830 12710 12770 358540 12770
2008-08-25 12950 13040 12930 12950 428170 12950
2008-08-26 12770 12890 12750 12860 375890 12860
2008-08-27 12830 12870 12770 12870 268720 12870
2008-08-28 12950 12950 12810 12880 246160 12880
2008-08-29 13050 13170 13030 13160 607620 13160
2008-09-01 13010 13040 12910 12920 301390 12920
2008-09-02 12910 13010 12590 12720 653593 12720
2008-09-03 12820 12860 12740 12790 328302 12790
2008-09-04 12710 12750 12600 12680 219062 12680
2008-09-05 12310 12360 12240 12290 469548 12290
2008-09-08 12570 12770 12550 12730 469429 12730
2008-09-09 12600 12610 12430 12490 182192 12490
2008-09-10 12250 12490 12220 12410 438872 12410
2008-09-11 12300 12350 12160 12200 315158 12200
2008-09-12 12330 12380 12170 12320 389563 12320
2008-09-16 11770 11780 11630 11720 2043028 11720
2008-09-17 11850 11970 11800 11840 527486 11840
2008-09-18 11460 11620 11380 11550 543092 11550
2008-09-19 11900 12020 11820 12010 747768 12010
2008-09-22 12380 12400 12180 12180 359740 12180
2008-09-24 12080 12270 11990 12260 339971 12260
2008-09-25 12060 12230 12010 12180 263087 12180
2008-09-26 12200 12270 11960 12080 399314 12080
2008-09-29 12060 12250 11910 11920 425191 11920
2008-09-30 11320 11610 11270 11420 536318 11420
2008-10-01 11660 11660 11490 11560 356255 11560
2008-10-02 11610 11650 11300 11310 344439 11310
2008-10-03 11200 11290 11080 11100 946659 11100
2008-10-06 10910 10920 10530 10580 1011304 10580
2008-10-07 10180 10510 10070 10320 1044134 10320
2008-10-08 9920 9970 9180 9240 1870750 9240
2008-10-09 9300 9590 9230 9310 1339270 9310
2008-10-10 8630 8700 8310 8360 1906618 8360
2008-10-14 9360 9360 9360 9360 140901 9360
2008-10-15 9420 9770 9380 9630 1403327 9630
2008-10-16 8630 8880 8630 8630 1009092 8630
2008-10-17 8870 8930 8680 8790 769581 8790
2008-10-20 8920 9220 8830 9220 516517 9220
2008-10-21 9440 9500 9270 9390 644632 9390
2008-10-22 9190 9210 8760 8790 1179916 8790
2008-10-23 8390 8670 8130 8570 1462848 8570
2008-10-24 8400 8420 7710 7770 2586481 7770
2008-10-27 7600 8020 7220 7260 2604905 7260
2008-10-28 7200 7860 7120 7860 2259220 7860
2008-10-29 8350 8500 7880 8450 1899089 8450
2008-10-30 8620 9270 8450 9160 2256633 9160
2008-10-31 8900 9180 8580 8600 1499734 8600
2008-11-04 9100 9300 9010 9240 1086254 9240
2008-11-05 9520 9700 9380 9690 1261703 9690
2008-11-06 9160 9220 8910 8950 1012199 8950
2008-11-07 8520 9000 8370 8810 1449843 8810
2008-11-10 9110 9290 9060 9290 696022 9290
2008-11-11 9050 9200 8830 8920 812436 8920
2008-11-12 8720 8920 8670 8850 812503 8850
2008-11-13 8390 8550 8270 8400 1595803 8400
2008-11-14 8850 8850 8530 8600 894069 8600
2008-11-17 8490 8940 8350 8630 1010501 8630
2008-11-18 8460 8580 8430 8450 599903 8450
2008-11-19 8440 8520 8260 8390 871018 8390
2008-11-20 8040 8130 7810 7810 1912828 7810
2008-11-21 7550 8130 7510 8080 1330570 8080
2008-11-25 8480 8530 8210 8450 1085175 8450
2008-11-26 8320 8460 8270 8270 409571 8270
2008-11-27 8540 8600 8430 8500 745187 8500
2008-11-28 8510 8660 8470 8630 909051 8630
2008-12-01 8580 8590 8450 8530 797325 8530
2008-12-02 8030 8200 8000 8040 1643901 8040
2008-12-03 8140 8200 8020 8170 593089 8170
2008-12-04 8180 8240 7980 8040 599153 8040
2008-12-05 8100 8170 8010 8030 698574 8030
2008-12-08 8120 8510 8100 8510 1040076 8510
2008-12-09 8510 8640 8450 8530 890416 8530
2008-12-10 8510 8850 8500 8780 1183522 8780
2008-12-11 8740 8860 8640 8810 689526 8810
2008-12-12 8570 8760 8210 8440 1387146 8440
2008-12-15 8610 8840 8610 8780 959429 8780
2008-12-16 8730 8780 8610 8700 542107 8700
2008-12-17 8900 8930 8550 8760 1052620 8760
2008-12-18 8680 8890 8640 8800 561850 8800
2008-12-19 8810 8910 8710 8740 673887 8740
2008-12-22 8700 8910 8700 8860 492886 8860
2008-12-24 8690 8760 8620 8670 501964 8670
2008-12-25 8690 8790 8680 8790 308483 8790
2008-12-26 8810 8920 8760 8870 488599 8870
2008-12-29 8880 8920 8780 8860 404356 8860
2008-12-30 8840 9050 8840 9020 467732 9020


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。