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
2008-04-11 5120 5150 4980 5120 17630 5120
2008-04-14 5100 5120 4900 4970 7360 4970
2008-04-15 4970 5010 4930 4930 3210 4930
2008-04-16 5030 5120 4970 5000 2770 5000
2008-04-17 5100 5200 5020 5090 4070 5090
2008-04-18 5190 5190 5020 5080 2720 5080
2008-04-21 5150 5400 4800 4840 14550 4840
2008-04-22 4940 5020 4610 4670 17830 4670
2008-04-23 4720 4910 4700 4880 4460 4880
2008-04-24 5150 5380 5080 5310 92640 5310
2008-04-25 5610 5730 5310 5590 49620 5590
2008-04-28 5600 5700 5310 5370 25800 5370
2008-04-30 5500 5590 5450 5570 11440 5570
2008-05-01 5650 5800 5590 5730 15890 5730
2008-05-02 5930 5930 5800 5860 53340 5860
2008-05-07 6060 6090 5680 5720 44890 5720
2008-05-08 5590 5640 5470 5560 23610 5560
2008-05-09 5660 5670 5400 5410 14020 5410
2008-05-12 5370 5510 5370 5490 8120 5490
2008-05-13 5400 5450 5270 5440 14200 5440
2008-05-14 5400 5650 5360 5640 7550 5640
2008-05-15 5740 5740 5570 5590 5200 5590
2008-05-16 5640 5640 5500 5530 2670 5530
2008-05-19 5550 5570 5460 5550 4200 5550
2008-05-20 5590 5590 5430 5430 6830 5430
2008-05-21 5350 5350 5130 5220 18310 5220
2008-05-22 5230 5280 5180 5220 4710 5220
2008-05-23 5210 5220 5160 5220 3290 5220
2008-05-26 5230 5230 5060 5060 5600 5060
2008-05-27 5000 5120 5000 5050 6510 5050
2008-05-28 5120 5170 5090 5150 4100 5150
2008-05-29 5200 5250 5160 5170 2060 5170
2008-05-30 5210 5250 5170 5210 2550 5210
2008-06-02 5250 5250 5180 5240 3720 5240
2008-06-03 5230 5230 5140 5150 3300 5150
2008-06-04 5130 5150 5050 5050 6430 5050
2008-06-05 5040 5070 5010 5070 2790 5070
2008-06-06 5090 5130 5080 5120 4150 5120
2008-06-09 5010 5050 5000 5010 5840 5010
2008-06-10 5080 5080 4790 4820 14270 4820
2008-06-11 4850 4870 4750 4830 6630 4830
2008-06-12 4780 4780 4620 4660 13390 4660
2008-06-13 4750 4770 4620 4650 8270 4650
2008-06-16 4650 4790 4450 4520 20840 4520
2008-06-17 4570 4620 4450 4490 13850 4490
2008-06-18 4450 4620 4330 4600 21200 4600
2008-06-19 4670 4670 4400 4450 13140 4450
2008-06-20 4470 4530 4310 4500 11580 4500
2008-06-23 4450 4450 4300 4410 11700 4410
2008-06-24 4350 4450 4320 4390 4620 4390
2008-06-25 4340 4510 4340 4510 8880 4510
2008-06-26 4520 4570 4500 4510 3680 4510
2008-06-27 4390 4410 4350 4380 4150 4380
2008-06-30 4310 4330 4230 4230 11920 4230
2008-07-01 4210 4290 4110 4130 9230 4130
2008-07-02 4120 4170 4080 4090 7660 4090
2008-07-03 4110 4200 3990 4200 10300 4200
2008-07-04 4270 4270 4130 4140 3390 4140
2008-07-07 4120 4340 4110 4330 5050 4330
2008-07-08 4380 4400 4270 4300 5310 4300
2008-07-09 4440 4500 4390 4490 10330 4490
2008-07-10 4450 4520 4390 4520 6910 4520
2008-07-11 4430 4470 4360 4430 3690 4430
2008-07-14 4390 4440 4330 4400 5070 4400
2008-07-15 4400 4400 4240 4250 8810 4250
2008-07-16 4200 4230 4050 4050 7340 4050
2008-07-17 4200 4250 4060 4060 7370 4060
2008-07-18 4160 4180 4050 4100 7150 4100
2008-07-22 4290 4300 4260 4270 4750 4270
2008-07-23 4310 4460 4300 4430 5690 4430
2008-07-24 4480 4480 4450 4480 5560 4480
2008-07-25 4440 4440 4340 4390 2590 4390
2008-07-28 4460 4500 4450 4460 3680 4460
2008-07-29 4420 4420 4320 4350 3770 4350
2008-07-30 4440 4450 4380 4400 1860 4400
2008-07-31 4350 4400 4250 4290 3680 4290
2008-08-01 4240 4250 4190 4250 3720 4250
2008-08-04 4300 4300 4200 4230 3660 4230
2008-08-05 4210 4220 4150 4160 1550 4160
2008-08-06 4260 4260 4150 4170 2660 4170
2008-08-07 4270 4280 4200 4230 3030 4230
2008-08-08 4200 4230 4110 4110 3940 4110
2008-08-11 4120 4150 3980 3980 11920 3980
2008-08-12 3950 3980 3880 3930 10760 3930
2008-08-13 3970 3970 3750 3820 10540 3820
2008-08-14 3760 3860 3760 3860 2630 3860
2008-08-15 3900 3900 3830 3890 2800 3890
2008-08-18 3870 3890 3760 3780 3600 3780
2008-08-19 3720 3780 3680 3780 11420 3780
2008-08-20 3780 4000 3710 3950 13510 3950
2008-08-21 4000 4020 3840 3880 7440 3880
2008-08-22 3850 3850 3790 3840 4390 3840
2008-08-25 3940 3940 3830 3890 3140 3890
2008-08-26 3840 3840 3710 3710 7520 3710
2008-08-27 3740 3760 3690 3710 6860 3710
2008-08-28 3760 3810 3710 3710 2640 3710
2008-08-29 3780 3810 3750 3810 4900 3810
2008-09-01 3860 3860 3660 3680 13060 3680
2008-09-02 3650 3720 3600 3660 5300 3660
2008-09-03 3650 3670 3550 3560 8250 3560
2008-09-04 3550 3550 3470 3500 6830 3500
2008-09-05 3380 3410 3360 3360 7390 3360
2008-09-08 3460 3490 3390 3430 9680 3430
2008-09-09 3420 3420 3310 3320 6080 3320
2008-09-10 3170 3330 3170 3280 9430 3280
2008-09-11 3270 3300 3180 3200 4200 3200
2008-09-12 3170 3190 3130 3180 5620 3180
2008-09-16 3130 3160 3000 3000 13050 3000
2008-09-17 3040 3100 2965 2975 7680 2975
2008-09-18 2800 2835 2720 2835 12670 2835
2008-09-19 3100 3240 3040 3240 24500 3240
2008-09-22 3730 3730 3460 3530 31990 3530
2008-09-24 3330 3390 3170 3250 22450 3250
2008-09-25 3270 3440 3220 3420 9440 3420
2008-09-26 3570 3570 3320 3340 9390 3340
2008-09-29 3390 3430 3330 3380 4160 3380
2008-09-30 3030 3330 3030 3260 8960 3260
2008-10-01 3360 3360 3310 3330 3290 3330
2008-10-02 3360 3380 3270 3280 3660 3280
2008-10-03 3180 3280 3150 3200 5310 3200
2008-10-06 3100 3190 2950 3060 11090 3060
2008-10-07 2800 3000 2785 2970 10370 2970
2008-10-08 2890 2890 2700 2720 8040 2720
2008-10-09 2860 2980 2810 2880 8680 2880
2008-10-10 2700 2730 2600 2725 7460 2725
2008-10-14 3130 3130 2920 3120 12730 3120
2008-10-15 2970 3000 2940 2990 4900 2990
2008-10-16 2790 2790 2655 2715 9420 2715
2008-10-17 2755 2865 2700 2700 3980 2700
2008-10-20 2700 2825 2700 2765 4170 2765
2008-10-21 2900 2900 2835 2855 4150 2855
2008-10-22 2815 2840 2760 2760 3550 2760
2008-10-23 2720 2720 2510 2570 8250 2570
2008-10-24 2565 2565 2420 2450 5420 2450
2008-10-27 2390 2430 2225 2225 7290 2225
2008-10-28 2185 2270 2135 2215 6990 2215
2008-10-29 2570 2570 2370 2375 8740 2375
2008-10-30 2390 2620 2375 2620 7640 2620
2008-10-31 2700 2700 2380 2450 22880 2450
2008-11-04 2450 2535 2350 2390 15570 2390
2008-11-05 2550 2570 2430 2490 15250 2490
2008-11-06 2530 2530 2350 2395 12110 2395
2008-11-07 2330 2510 2275 2395 9220 2395
2008-11-10 2555 2690 2520 2685 24160 2685
2008-11-11 2780 2900 2545 2570 49350 2570
2008-11-12 2565 2610 2515 2530 9240 2530
2008-11-13 2465 2640 2390 2610 13990 2610
2008-11-14 2700 2765 2675 2675 12390 2675
2008-11-17 2635 2780 2620 2700 6040 2700
2008-11-18 2740 2750 2620 2665 6230 2665
2008-11-19 2655 2660 2550 2655 9750 2655
2008-11-20 2600 2640 2530 2545 4620 2545
2008-11-21 2450 2600 2415 2600 9330 2600
2008-11-25 2700 2740 2550 2590 7990 2590
2008-11-26 2580 2580 2485 2525 3320 2525
2008-11-27 2725 2775 2650 2685 14030 2685
2008-11-28 2615 2655 2540 2605 10340 2605
2008-12-01 2640 2645 2555 2570 5710 2570
2008-12-02 2490 2550 2440 2470 5510 2470
2008-12-03 2505 2585 2500 2585 2690 2585
2008-12-04 2610 2645 2600 2645 4100 2645
2008-12-05 2615 2650 2605 2605 1930 2605
2008-12-08 2685 2790 2645 2780 14910 2780
2008-12-09 2800 2880 2780 2815 9740 2815
2008-12-10 2785 2815 2740 2815 14950 2815
2008-12-11 2830 2850 2800 2825 8640 2825
2008-12-12 2800 2800 2600 2620 12570 2620
2008-12-15 2710 2755 2625 2670 12190 2670
2008-12-16 2675 2675 2600 2630 4060 2630
2008-12-17 2695 2695 2595 2625 4800 2625
2008-12-18 2595 2620 2580 2590 3000 2590
2008-12-19 2600 2650 2600 2620 3510 2620
2008-12-22 2650 2700 2620 2635 4640 2635
2008-12-24 2595 2595 2490 2495 21630 2495
2008-12-25 2525 2550 2505 2520 4590 2520
2008-12-26 2520 2560 2520 2550 2600 2550
2008-12-29 2570 2570 2505 2505 12590 2505
2008-12-30 2505 2560 2505 2505 3830 2505


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。