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 9320 9340 9170 9190 477645 9190
2009-01-06 9340 9360 9180 9200 474426 9200
2009-01-07 9290 9490 9280 9390 784929 9390
2009-01-08 9160 9220 9010 9010 1065245 9010
2009-01-09 9060 9110 8930 8990 1017708 8990
2009-01-13 8660 8660 8540 8550 1102988 8550
2009-01-14 8540 8670 8510 8520 704269 8520
2009-01-15 8230 8300 8140 8200 1429322 8200
2009-01-16 8300 8430 8210 8390 698661 8390
2009-01-19 8480 8500 8360 8420 375961 8420
2009-01-20 8310 8320 8100 8210 1345642 8210
2009-01-21 7990 8160 7960 8060 823348 8060
2009-01-22 8150 8200 7960 8190 1449644 8190
2009-01-23 8090 8090 7880 7890 1513707 7890
2009-01-26 7880 7950 7730 7740 1792329 7740
2009-01-27 7970 8260 7940 8220 820651 8220
2009-01-28 8190 8330 8070 8270 675167 8270
2009-01-29 8410 8460 8280 8330 1013980 8330
2009-01-30 8190 8190 8060 8110 885125 8110
2009-02-02 7990 8110 7940 8010 725085 8010
2009-02-03 8000 8250 7930 7930 818315 7930
2009-02-04 8050 8230 8010 8160 659652 8160
2009-02-05 8090 8250 8040 8090 608944 8090
2009-02-06 8290 8330 8180 8210 1205318 8210
2009-02-09 8390 8430 8060 8070 754293 8070
2009-02-10 8250 8290 8060 8110 599183 8110
2009-02-12 7960 8010 7830 7910 1135395 7910
2009-02-13 7960 8040 7880 7910 586546 7910
2009-02-16 7880 7950 7840 7870 687780 7870
2009-02-17 7830 7860 7760 7810 817303 7810
2009-02-18 7650 7760 7620 7750 827453 7750
2009-02-19 7760 7790 7690 7700 373267 7700
2009-02-20 7700 7710 7530 7540 1126893 7540
2009-02-23 7400 7570 7350 7540 1124168 7540
2009-02-24 7350 7460 7300 7460 687924 7460
2009-02-25 7610 7630 7470 7610 749957 7610
2009-02-26 7600 7740 7570 7590 508702 7590
2009-02-27 7600 7740 7560 7720 1223176 7720
2009-03-02 7470 7520 7380 7410 1111021 7410
2009-03-03 7260 7440 7230 7360 1197098 7360
2009-03-04 7280 7470 7250 7410 745907 7410
2009-03-05 7510 7690 7480 7560 1029924 7560
2009-03-06 7370 7430 7300 7320 848636 7320
2009-03-09 7330 7380 7180 7200 997139 7200
2009-03-10 7200 7250 7170 7210 532221 7210
2009-03-11 7460 7550 7440 7530 1329281 7530
2009-03-12 7490 7500 7300 7300 527233 7300
2009-03-13 7580 7730 7580 7730 1122023 7730
2009-03-16 7770 7910 7770 7880 842447 7880
2009-03-17 7920 8130 7870 8120 1596772 8120
2009-03-18 8160 8210 8040 8110 939902 8110
2009-03-19 8150 8190 8050 8080 847221 8080
2009-03-23 8090 8400 8080 8400 1201203 8400
2009-03-24 8600 8670 8440 8610 1552229 8610
2009-03-25 8650 8710 8550 8630 717022 8630
2009-03-26 8670 8920 8610 8920 931771 8920
2009-03-27 8910 9060 8820 8820 1110297 8820
2009-03-30 8820 8860 8410 8420 712305 8420
2009-03-31 8400 8610 8280 8340 865254 8340
2009-04-01 8420 8620 8310 8590 960122 8590
2009-04-02 8770 8990 8670 8910 1641728 8910
2009-04-03 9100 9130 8920 8940 1105087 8940
2009-04-06 9150 9230 9050 9110 857520 9110
2009-04-07 9070 9130 9010 9100 550782 9100
2009-04-08 8950 8970 8790 8810 663380 8810
2009-04-09 8910 9170 8910 9150 804906 9150
2009-04-10 9300 9320 9080 9190 909065 9190
2009-04-13 9180 9260 9110 9120 415902 9120
2009-04-14 9220 9220 8980 9060 790316 9060
2009-04-15 9000 9030 8910 8960 601561 8960
2009-04-16 9110 9270 8950 8970 936872 8970
2009-04-17 9140 9190 9060 9150 698880 9150
2009-04-20 9120 9170 9040 9150 859166 9150
2009-04-21 8920 9000 8840 8980 763306 8980
2009-04-22 9020 9040 8910 9000 310989 9000
2009-04-23 9010 9100 8880 9060 461172 9060
2009-04-24 9070 9080 8920 8950 434969 8950
2009-04-27 9040 9070 8880 8960 446066 8960
2009-04-28 8930 9040 8720 8740 791673 8740
2009-04-30 8980 9090 8980 9090 914857 9090
2009-05-01 9090 9280 9060 9240 700870 9240
2009-05-07 9610 9640 9520 9570 905142 9570
2009-05-08 9610 9700 9580 9670 881073 9670
2009-05-11 9690 9730 9570 9680 484470 9680
2009-05-12 9580 9620 9530 9560 427761 9560
2009-05-13 9560 9610 9500 9590 203282 9590
2009-05-14 9390 9390 9280 9340 791324 9340
2009-05-15 9390 9500 9380 9500 499414 9500
2009-05-18 9340 9340 9220 9320 676734 9320
2009-05-19 9570 9570 9490 9520 428746 9520
2009-05-20 9600 9640 9540 9550 475859 9550
2009-05-21 9520 9520 9410 9520 439582 9520
2009-05-22 9350 9500 9340 9470 397925 9470
2009-05-25 9490 9630 9490 9550 461619 9550
2009-05-26 9600 9610 9460 9570 382853 9570
2009-05-27 9680 9730 9630 9640 437949 9640
2009-05-28 9590 9730 9580 9690 382624 9690
2009-05-29 9750 9750 9670 9730 436598 9730
2009-06-01 9750 9940 9720 9930 526132 9930
2009-06-02 10040 10050 9930 9950 697455 9950
2009-06-03 9960 10010 9950 9990 434772 9990
2009-06-04 9910 9980 9880 9910 421293 9910
2009-06-05 10000 10010 9960 10000 341547 10000
2009-06-08 10050 10150 10050 10090 768366 10090
2009-06-09 10080 10100 9990 10020 348676 10020
2009-06-10 10070 10230 10050 10230 651894 10230
2009-06-11 10240 10260 10190 10240 492016 10240
2009-06-12 10250 10400 10250 10370 820734 10370
2009-06-15 10350 10360 10260 10280 395378 10280
2009-06-16 10120 10150 9990 10010 656585 10010
2009-06-17 9960 10080 9940 10070 1105683 10070
2009-06-18 10000 10000 9880 9960 386839 9960
2009-06-19 9990 10060 9930 10000 508625 10000
2009-06-22 10020 10130 10000 10060 302051 10060
2009-06-23 9870 9880 9740 9780 526470 9780
2009-06-24 9830 9860 9770 9820 224518 9820
2009-06-25 9870 10110 9850 10020 498955 10020
2009-06-26 10100 10140 10030 10140 421491 10140
2009-06-29 10130 10180 9980 10050 582000 10050
2009-06-30 10160 10240 10150 10180 492306 10180
2009-07-01 10110 10320 10090 10150 814798 10150
2009-07-02 10200 10230 10100 10120 425287 10120
2009-07-03 9770 9880 9730 9860 780440 9860
2009-07-06 9780 9810 9690 9710 297599 9710
2009-07-07 9750 9770 9660 9690 338359 9690
2009-07-08 9580 9590 9450 9450 573347 9450
2009-07-09 9380 9430 9320 9330 587290 9330
2009-07-10 9400 9420 9290 9300 329523 9300
2009-07-13 9270 9380 9070 9080 514873 9080
2009-07-14 9280 9330 9210 9300 282904 9300
2009-07-15 9380 9380 9290 9310 337710 9310
2009-07-16 9510 9530 9350 9360 273938 9360
2009-07-17 9440 9460 9390 9420 159302 9420
2009-07-21 9590 9690 9540 9680 449690 9680
2009-07-22 9670 9790 9640 9750 522212 9750
2009-07-23 9730 9900 9730 9830 347161 9830
2009-07-24 9970 9990 9890 9960 679303 9960
2009-07-27 10060 10210 10060 10100 724014 10100
2009-07-28 10170 10170 10080 10110 298812 10110
2009-07-29 10070 10200 10050 10160 470896 10160
2009-07-30 10190 10240 10100 10220 459440 10220
2009-07-31 10340 10410 10290 10410 827469 10410
2009-08-03 10400 10420 10350 10380 354400 10380
2009-08-04 10500 10520 10390 10420 381866 10420
2009-08-05 10460 10460 10270 10290 276082 10290
2009-08-06 10300 10470 10300 10430 449109 10430
2009-08-07 10420 10460 10290 10460 338829 10460
2009-08-10 10580 10630 10520 10590 481478 10590
2009-08-11 10560 10630 10550 10610 313718 10610
2009-08-12 10510 10560 10470 10470 298870 10470
2009-08-13 10560 10590 10520 10550 214139 10550
2009-08-14 10560 10670 10560 10630 371049 10630
2009-08-17 10540 10550 10280 10280 532705 10280
2009-08-18 10220 10350 10210 10330 435684 10330
2009-08-19 10330 10360 10220 10240 355229 10240
2009-08-20 10290 10440 10230 10380 252124 10380
2009-08-21 10420 10420 10170 10300 290004 10300
2009-08-24 10490 10630 10490 10580 687509 10580
2009-08-25 10560 10610 10500 10540 379295 10540
2009-08-26 10580 10710 10560 10680 526079 10680
2009-08-27 10610 10620 10430 10540 669179 10540
2009-08-28 10590 10610 10500 10550 386601 10550
2009-08-31 10650 10800 10460 10510 1059471 10510
2009-09-01 10500 10620 10480 10530 552503 10530
2009-09-02 10340 10340 10250 10340 908128 10340
2009-09-03 10290 10330 10210 10230 483632 10230
2009-09-04 10290 10300 10180 10200 1321138 10200
2009-09-07 10340 10360 10310 10340 302891 10340
2009-09-08 10390 10440 10340 10440 231554 10440
2009-09-09 10400 10430 10280 10380 276555 10380
2009-09-10 10410 10560 10410 10560 676536 10560
2009-09-11 10530 10560 10440 10480 502103 10480
2009-09-14 10420 10430 10210 10270 603597 10270
2009-09-15 10310 10340 10220 10260 424918 10260
2009-09-16 10300 10430 10270 10300 548195 10300
2009-09-17 10430 10470 10380 10460 287237 10460
2009-09-18 10410 10440 10330 10430 526955 10430
2009-09-24 10440 10600 10420 10540 575379 10540
2009-09-25 10420 10440 10310 10390 521650 10390
2009-09-28 10170 10170 10050 10100 1044342 10100
2009-09-29 10220 10220 10140 10160 605681 10160
2009-09-30 10190 10230 10150 10190 362337 10190
2009-10-01 10120 10160 10040 10060 257573 10060
2009-10-02 9880 9880 9790 9820 535137 9820
2009-10-05 9810 9850 9750 9760 410492 9760
2009-10-06 9830 9840 9710 9750 324608 9750
2009-10-07 9850 9910 9830 9890 240764 9890
2009-10-08 9870 9940 9830 9930 306262 9930
2009-10-09 9950 10090 9930 10090 508047 10090
2009-10-13 10120 10200 10110 10150 334353 10150
2009-10-14 10190 10200 10100 10150 266568 10150
2009-10-15 10280 10360 10280 10320 660034 10320
2009-10-16 10380 10390 10300 10330 400920 10330
2009-10-19 10250 10360 10210 10330 410336 10330
2009-10-20 10430 10450 10400 10430 659767 10430
2009-10-21 10370 10440 10370 10410 412809 10410
2009-10-22 10330 10370 10240 10350 515303 10350
2009-10-23 10420 10460 10360 10370 423573 10370
2009-10-26 10350 10490 10340 10450 501560 10450
2009-10-27 10360 10390 10290 10330 423033 10330
2009-10-28 10270 10310 10150 10170 680670 10170
2009-10-29 9970 10020 9940 9960 730735 9960
2009-10-30 10140 10140 10060 10090 714693 10090
2009-11-02 9810 9920 9800 9920 1177547 9920
2009-11-04 9880 9930 9850 9910 381460 9910
2009-11-05 9880 9910 9770 9790 542766 9790
2009-11-06 9920 9940 9850 9870 564155 9870
2009-11-09 9850 9940 9810 9880 246698 9880
2009-11-10 10000 10070 9940 9960 565379 9960
2009-11-11 10000 10040 9930 9970 314878 9970
2009-11-12 10030 10040 9870 9870 200296 9870
2009-11-13 9890 9900 9800 9840 368574 9840
2009-11-16 9880 9890 9810 9880 316116 9880
2009-11-17 9950 9950 9800 9810 297302 9810
2009-11-18 9830 9880 9720 9750 360651 9750
2009-11-19 9750 9780 9580 9640 639733 9640
2009-11-20 9540 9600 9510 9580 344017 9580
2009-11-24 9600 9600 9480 9480 621898 9480
2009-11-25 9450 9540 9450 9530 549769 9530
2009-11-26 9440 9550 9400 9480 565503 9480
2009-11-27 9280 9320 9150 9150 1056023 9150
2009-11-30 9300 9440 9270 9420 920771 9420
2009-12-01 9320 9650 9310 9630 1012775 9630
2009-12-02 9620 9730 9590 9700 593442 9700
2009-12-03 9840 10060 9830 10030 1203965 10030
2009-12-04 10100 10110 9980 10090 737713 10090
2009-12-07 10230 10300 10180 10240 998437 10240
2009-12-08 10160 10230 10150 10200 777151 10200
2009-12-09 10110 10140 10070 10090 565464 10090
2009-12-10 10040 10130 9910 9910 560248 9910
2009-12-11 10060 10190 10000 10190 672034 10190
2009-12-14 10200 10210 10090 10190 363722 10190
2009-12-15 10140 10200 10110 10160 193773 10160
2009-12-16 10260 10330 10200 10260 538484 10260
2009-12-17 10310 10350 10240 10240 595612 10240
2009-12-18 10190 10250 10110 10240 407978 10240
2009-12-21 10300 10300 10270 10280 141312 10280
2009-12-22 10350 10470 10320 10450 681371 10450
2009-12-24 10560 10650 10540 10600 660115 10600
2009-12-25 10610 10620 10560 10600 294262 10600
2009-12-28 10620 10760 10610 10710 439759 10710
2009-12-29 10700 10800 10690 10730 340463 10730
2009-12-30 10800 10810 10620 10640 302136 10640


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。