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 2635 2635 2550 2550 8250 2550
2009-01-06 2590 2650 2575 2615 9090 2615
2009-01-07 2695 2720 2650 2655 6890 2655
2009-01-08 2640 2640 2590 2595 6330 2595
2009-01-09 2600 2640 2580 2585 2610 2585
2009-01-13 2520 2540 2465 2470 16190 2470
2009-01-14 2470 2520 2470 2515 4440 2515
2009-01-15 2490 2525 2475 2505 4050 2505
2009-01-16 2475 2580 2475 2575 5830 2575
2009-01-19 2600 2630 2575 2610 4430 2610
2009-01-20 2615 2615 2510 2600 3050 2600
2009-01-21 2505 2600 2505 2600 2760 2600
2009-01-22 2615 2620 2565 2620 4280 2620
2009-01-23 2600 2600 2550 2565 2500 2565
2009-01-26 2570 2590 2565 2585 2320 2585
2009-01-27 2580 2610 2575 2600 3950 2600
2009-01-28 2625 2650 2590 2650 2870 2650
2009-01-29 2660 2700 2660 2695 8410 2695
2009-01-30 2685 2695 2665 2695 4830 2695
2009-02-02 2690 2695 2675 2675 3110 2675
2009-02-03 2690 2710 2690 2710 6650 2710
2009-02-04 2770 2825 2755 2800 15730 2800
2009-02-05 2840 2930 2815 2855 26620 2855
2009-02-06 2895 2915 2865 2910 12870 2910
2009-02-09 3050 3130 2970 3040 32140 3040
2009-02-10 3090 3100 2965 3020 15470 3020
2009-02-12 3060 3100 2940 3000 16960 3000
2009-02-13 3010 3100 3000 3100 9810 3100
2009-02-16 3160 3240 3110 3230 20830 3230
2009-02-17 3350 3480 3230 3310 49330 3310
2009-02-18 3190 3270 3080 3140 46010 3140
2009-02-19 3110 3180 3060 3060 21020 3060
2009-02-20 3130 3130 3020 3030 12630 3030
2009-02-23 3080 3280 3020 3280 18480 3280
2009-02-24 3210 3270 3160 3250 18090 3250
2009-02-25 3320 3340 3150 3160 23210 3160
2009-02-26 3240 3280 3210 3250 14600 3250
2009-02-27 3190 3190 3000 3080 53130 3080
2009-03-02 3020 3090 2990 3030 21110 3030
2009-03-03 2955 3070 2950 3060 15000 3060
2009-03-04 3100 3250 3070 3250 31470 3250
2009-03-05 3360 3410 3210 3290 63560 3290
2009-03-06 3190 3250 3130 3210 19210 3210
2009-03-09 3260 3280 3200 3220 22370 3220
2009-03-10 3190 3220 3140 3160 24000 3160
2009-03-11 3280 3290 3190 3210 20380 3210
2009-03-12 3220 3240 3090 3120 41910 3120
2009-03-13 3220 3230 3110 3140 26680 3140
2009-03-16 3190 3230 3130 3210 23780 3210
2009-03-17 3210 3330 3200 3320 26960 3320
2009-03-18 3400 3400 3280 3350 37460 3350
2009-03-19 3360 3360 3300 3350 20670 3350
2009-03-23 3370 3420 3300 3420 27140 3420
2009-03-24 3500 3510 3450 3500 27110 3500
2009-03-25 3480 3510 3460 3470 17100 3470
2009-03-26 3500 3520 3430 3480 26210 3480
2009-03-27 3600 3670 3580 3630 44660 3630
2009-03-30 3760 3790 3650 3700 40900 3700
2009-03-31 3650 3790 3610 3790 26120 3790
2009-04-01 3890 3960 3680 3750 130870 3750
2009-04-02 3890 3900 3780 3820 86240 3820
2009-04-03 3910 3910 3830 3860 65220 3860
2009-04-06 3910 3980 3880 3940 52100 3940
2009-04-07 4000 4080 3850 3880 100200 3880
2009-04-08 3850 3880 3700 3750 48290 3750
2009-04-09 3780 3860 3680 3690 78690 3690
2009-04-10 3860 3920 3800 3890 57730 3890
2009-04-13 3990 4070 3950 4060 101350 4060
2009-04-14 4090 4130 4000 4070 65410 4070
2009-04-15 4100 4100 3940 3990 77430 3990
2009-04-16 4090 4130 4010 4080 55190 4080
2009-04-17 4100 4150 4020 4060 64510 4060
2009-04-20 4090 4100 3990 3990 58190 3990
2009-04-21 3940 3990 3910 3940 48660 3940
2009-04-22 3990 4060 3920 3930 59630 3930
2009-04-23 3940 3960 3820 3820 94660 3820
2009-04-24 3870 3940 3800 3820 59220 3820
2009-04-27 3840 3890 3700 3720 63600 3720
2009-04-28 3620 3690 3560 3610 81150 3610
2009-04-30 3760 3860 3740 3830 54160 3830
2009-05-01 3900 3960 3860 3960 36140 3960
2009-05-07 4150 4170 4040 4070 106810 4070
2009-05-08 4090 4090 4000 4070 38870 4070
2009-05-11 4130 4130 4050 4060 49760 4060
2009-05-12 4010 4030 3930 3960 91110 3960
2009-05-13 4000 4050 3990 4040 44840 4040
2009-05-14 3960 4010 3930 3980 58730 3980
2009-05-15 4030 4030 3990 4010 20840 4010
2009-05-18 3990 3990 3910 3960 26780 3960
2009-05-19 4030 4030 4000 4000 25180 4000
2009-05-20 4030 4060 4010 4060 40800 4060
2009-05-21 4000 4020 3910 3950 65190 3950
2009-05-22 3900 3940 3870 3870 34550 3870
2009-05-25 3920 3940 3820 3890 48090 3890
2009-05-26 3910 3940 3890 3910 19990 3910
2009-05-27 3950 3960 3910 3930 25020 3930
2009-05-28 3930 3980 3910 3980 27190 3980
2009-05-29 4010 4030 3980 4020 37100 4020
2009-06-01 4040 4040 4000 4030 31450 4030
2009-06-02 4050 4060 4030 4050 51720 4050
2009-06-03 4040 4070 4040 4060 61680 4060
2009-06-04 4050 4060 4040 4050 35390 4050
2009-06-05 4050 4070 4030 4030 32700 4030
2009-06-08 4040 4060 4010 4060 35320 4060
2009-06-09 4050 4050 3990 3990 28590 3990
2009-06-10 3990 4050 3990 4050 24390 4050
2009-06-11 4040 4050 4010 4010 23040 4010
2009-06-12 4020 4030 3970 3980 36860 3980
2009-06-15 3970 4000 3960 4000 14120 4000
2009-06-16 3930 3950 3900 3930 25890 3930
2009-06-17 3900 3950 3900 3930 12320 3930
2009-06-18 3930 3960 3900 3910 21310 3910
2009-06-19 3950 4020 3950 4020 23310 4020
2009-06-22 4020 4050 4020 4040 41390 4040
2009-06-23 3990 4000 3960 3980 25450 3980
2009-06-24 4010 4030 3960 3990 14110 3990
2009-06-25 4030 4030 4010 4020 15280 4020
2009-06-26 4020 4030 3960 4000 17820 4000
2009-06-29 4030 4030 4000 4020 19160 4020
2009-06-30 4020 4060 3990 4060 58520 4060
2009-07-01 4060 4080 4030 4060 26910 4060
2009-07-02 4070 4080 4050 4080 22710 4080
2009-07-03 3990 4060 3990 4050 23830 4050
2009-07-06 4070 4070 4040 4050 24910 4050
2009-07-07 4040 4040 4000 4030 26130 4030
2009-07-08 3950 3960 3830 3850 38240 3850
2009-07-09 3800 3920 3780 3920 33300 3920
2009-07-10 3950 3970 3910 3970 17200 3970
2009-07-13 3920 3950 3850 3900 13550 3900
2009-07-14 3940 3980 3910 3980 14600 3980
2009-07-15 3990 4000 3940 3970 19180 3970
2009-07-16 4020 4040 3980 4010 46420 4010
2009-07-17 4030 4040 4000 4010 21050 4010
2009-07-21 4060 4100 4050 4060 27980 4060
2009-07-22 4060 4090 4040 4080 17260 4080
2009-07-23 4080 4090 4060 4080 19820 4080
2009-07-24 4100 4180 4080 4170 103900 4170
2009-07-27 4200 4330 4200 4310 78450 4310
2009-07-28 4350 4380 4310 4330 56480 4330
2009-07-29 4350 4360 4210 4230 59150 4230
2009-07-30 4150 4330 4150 4330 76360 4330
2009-07-31 4320 4400 4280 4400 56230 4400
2009-08-03 4420 4440 4350 4390 26670 4390
2009-08-04 4420 4420 4340 4350 29400 4350
2009-08-05 4370 4370 4280 4310 19430 4310
2009-08-06 4260 4390 4210 4390 48270 4390
2009-08-07 4330 4340 4280 4330 20480 4330
2009-08-10 4370 4370 4300 4340 31750 4340
2009-08-11 4320 4360 4300 4360 25930 4360
2009-08-12 4310 4330 4260 4280 17970 4280
2009-08-13 4290 4310 4220 4270 26280 4270
2009-08-14 4240 4290 4150 4180 37680 4180
2009-08-17 4140 4190 4000 4030 45150 4030
2009-08-18 3930 4030 3920 4020 40170 4020
2009-08-19 4050 4080 3870 3940 37430 3940
2009-08-20 3940 4020 3930 4020 43130 4020
2009-08-21 4090 4090 3950 4000 30390 4000
2009-08-24 4090 4090 4060 4060 28650 4060
2009-08-25 4100 4110 3960 3980 38890 3980
2009-08-26 4000 4060 3990 4050 12650 4050
2009-08-27 4030 4050 3990 4000 24180 4000
2009-08-28 4040 4050 3980 3990 22090 3990
2009-08-31 4020 4020 3680 3680 120760 3680
2009-09-01 3720 3850 3710 3830 63640 3830
2009-09-02 3730 3840 3730 3780 39690 3780
2009-09-03 3780 3880 3760 3860 20500 3860
2009-09-04 3910 3920 3790 3830 39450 3830
2009-09-07 3940 3980 3900 3980 29450 3980
2009-09-08 3980 3980 3900 3960 13790 3960
2009-09-09 3950 3960 3900 3950 16080 3950
2009-09-10 3960 3970 3940 3970 8980 3970
2009-09-11 3990 4020 3950 4010 19680 4010
2009-09-14 4010 4020 3940 3990 14800 3990
2009-09-15 4000 4030 3960 4030 12240 4030
2009-09-16 4010 4020 3960 3980 10650 3980
2009-09-17 3980 4050 3960 4050 18330 4050
2009-09-18 4050 4050 3990 4040 12780 4040
2009-09-24 3830 3890 3820 3840 53110 3840
2009-09-25 3800 3860 3800 3840 18270 3840
2009-09-28 3790 3800 3740 3760 18830 3760
2009-09-29 3730 3780 3700 3730 28200 3730
2009-09-30 3720 3800 3700 3750 22560 3750
2009-10-01 3790 3800 3750 3780 5700 3780
2009-10-02 3720 3730 3680 3700 11510 3700
2009-10-05 3650 3720 3640 3720 10850 3720
2009-10-06 3720 3780 3690 3780 15500 3780
2009-10-07 3790 3830 3770 3830 25540 3830
2009-10-08 3840 3860 3810 3850 18240 3850
2009-10-09 3860 3930 3860 3930 34680 3930
2009-10-13 4000 4000 3940 3970 14920 3970
2009-10-14 3990 4000 3940 3980 11860 3980
2009-10-15 3990 4010 3990 4000 15090 4000
2009-10-16 4010 4010 3900 3950 14190 3950
2009-10-19 3980 4060 3960 4060 35170 4060
2009-10-20 4090 4120 4060 4110 42760 4110
2009-10-21 4100 4190 4080 4190 25540 4190
2009-10-22 4190 4190 4150 4170 24780 4170
2009-10-23 4170 4250 4160 4240 43020 4240
2009-10-26 4240 4250 4180 4210 15210 4210
2009-10-27 4160 4190 4100 4170 20680 4170
2009-10-28 4090 4140 4000 4040 24240 4040
2009-10-29 3890 3990 3860 3950 22480 3950
2009-10-30 4050 4080 4020 4080 18840 4080
2009-11-02 3930 4070 3920 4070 14700 4070
2009-11-04 4130 4210 4090 4200 47120 4200
2009-11-05 4180 4210 4150 4190 15730 4190
2009-11-06 4230 4250 4180 4250 47910 4250
2009-11-09 4240 4240 4190 4230 10890 4230
2009-11-10 4250 4270 4230 4260 29140 4260
2009-11-11 4250 4250 4190 4210 9280 4210
2009-11-12 4160 4260 4160 4260 23890 4260
2009-11-13 4190 4250 4180 4210 9840 4210
2009-11-16 4190 4310 4180 4310 48080 4310
2009-11-17 4310 4320 4250 4310 25610 4310
2009-11-18 4280 4310 4270 4310 22730 4310
2009-11-19 4290 4320 4240 4320 49450 4320
2009-11-20 4270 4330 4270 4330 20550 4330
2009-11-24 4330 4350 4310 4330 24530 4330
2009-11-25 4280 4280 4220 4240 25510 4240
2009-11-26 4250 4270 4110 4120 24130 4120
2009-11-27 4000 4040 3950 3970 43260 3970
2009-11-30 3970 4100 3970 4060 23760 4060
2009-12-01 4110 4180 4050 4140 19310 4140
2009-12-02 4140 4220 4140 4220 17190 4220
2009-12-03 4220 4260 4180 4230 15110 4230
2009-12-04 4220 4230 4180 4230 13410 4230
2009-12-07 4250 4350 4210 4330 46000 4330
2009-12-08 4290 4320 4200 4250 12980 4250
2009-12-09 4180 4200 4150 4170 12540 4170
2009-12-10 4160 4190 4140 4140 10840 4140
2009-12-11 4160 4200 4150 4150 18670 4150
2009-12-14 4180 4210 4100 4200 18640 4200
2009-12-15 4230 4230 4170 4210 7600 4210
2009-12-16 4180 4220 4180 4210 7430 4210
2009-12-17 4180 4210 4160 4180 7790 4180
2009-12-18 4130 4150 4090 4100 18100 4100
2009-12-21 4120 4130 4070 4100 11170 4100
2009-12-22 4120 4160 4100 4100 17690 4100
2009-12-24 4110 4160 4100 4150 10350 4150
2009-12-25 4170 4190 4140 4140 9970 4140
2009-12-28 4170 4200 4160 4200 10040 4200
2009-12-29 4200 4200 4180 4190 4820 4190
2009-12-30 4190 4320 4170 4320 45870 4320


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。