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 73 74 71 74 56400 74
2009-01-06 76 78 75 77 111000 77
2009-01-07 79 83 78 83 176500 83
2009-01-08 82 82 78 80 71200 80
2009-01-09 82 82 79 80 66000 80
2009-01-13 73 73 69 70 386100 70
2009-01-14 69 70 67 68 528800 68
2009-01-15 66 67 63 64 470300 64
2009-01-16 63 65 62 63 430800 63
2009-01-19 64 65 63 63 152500 63
2009-01-20 61 62 57 58 646200 58
2009-01-21 57 58 56 57 348800 57
2009-01-22 58 59 57 58 164500 58
2009-01-23 57 57 55 56 353000 56
2009-01-26 56 56 54 54 300500 54
2009-01-27 56 57 53 56 536100 56
2009-01-28 56 58 55 57 150500 57
2009-01-29 56 59 55 57 278200 57
2009-01-30 55 57 55 57 178300 57
2009-02-02 56 57 55 56 83500 56
2009-02-03 56 56 55 55 175300 55
2009-02-04 56 56 55 56 79200 56
2009-02-05 57 57 55 56 171200 56
2009-02-06 57 58 56 57 150100 57
2009-02-09 58 60 57 57 309600 57
2009-02-10 60 60 58 58 115600 58
2009-02-12 60 63 59 61 293400 61
2009-02-13 61 61 59 61 64800 61
2009-02-16 61 62 60 61 143400 61
2009-02-17 61 61 57 59 136000 59
2009-02-18 56 57 55 57 138900 57
2009-02-19 57 59 55 55 168200 55
2009-02-20 55 58 55 57 144200 57
2009-02-23 56 57 55 56 125200 56
2009-02-24 55 57 55 57 42800 57
2009-02-25 57 58 57 58 166600 58
2009-02-26 59 59 58 59 101800 59
2009-02-27 59 59 58 59 95000 59
2009-03-02 59 59 58 59 62600 59
2009-03-03 58 58 57 57 60300 57
2009-03-04 59 59 57 59 19800 59
2009-03-05 59 61 58 59 232600 59
2009-03-06 57 60 57 59 83000 59
2009-03-09 60 60 58 60 56800 60
2009-03-10 60 61 59 60 104300 60
2009-03-11 63 64 63 64 212500 64
2009-03-12 64 65 62 62 242700 62
2009-03-13 65 65 63 65 239100 65
2009-03-16 66 68 66 67 126300 67
2009-03-17 68 69 65 66 266200 66
2009-03-18 68 68 65 67 184100 67
2009-03-19 67 68 66 67 91700 67
2009-03-23 67 70 66 69 301200 69
2009-03-24 72 73 71 73 529800 73
2009-03-25 73 74 72 73 224400 73
2009-03-26 75 75 74 75 153700 75
2009-03-27 77 81 76 79 486300 79
2009-03-30 80 85 80 82 942500 82
2009-03-31 77 79 73 79 430200 79
2009-04-01 80 83 80 83 189600 83
2009-04-02 85 86 84 84 567400 84
2009-04-03 90 91 89 91 532400 91
2009-04-06 96 97 93 96 957700 96
2009-04-07 96 96 93 94 410200 94
2009-04-08 90 91 87 87 483300 87
2009-04-09 90 95 89 94 352200 94
2009-04-10 96 97 94 95 472500 95
2009-04-13 96 100 96 100 452000 100
2009-04-14 99 100 94 94 658900 94
2009-04-15 91 94 90 93 257700 93
2009-04-16 93 97 93 97 224900 97
2009-04-17 98 99 97 98 203300 98
2009-04-20 100 100 96 97 246300 97
2009-04-21 93 93 90 93 485700 93
2009-04-22 92 93 91 92 168000 92
2009-04-23 92 92 88 90 315200 90
2009-04-24 91 92 90 90 268300 90
2009-04-27 91 91 88 89 276400 89
2009-04-28 86 87 80 81 549300 81
2009-04-30 84 88 84 88 399300 88
2009-05-01 88 90 86 90 255400 90
2009-05-07 96 99 95 95 397700 95
2009-05-08 98 99 97 99 294000 99
2009-05-11 101 102 98 100 520300 100
2009-05-12 100 100 98 98 322200 98
2009-05-13 101 102 99 101 259000 101
2009-05-14 98 99 97 98 225400 98
2009-05-15 98 100 97 100 171500 100
2009-05-18 98 99 97 98 96200 98
2009-05-19 101 102 100 101 253800 101
2009-05-20 101 101 100 101 120000 101
2009-05-21 102 103 101 103 295900 103
2009-05-22 103 104 102 104 303900 104
2009-05-25 106 111 106 110 813700 110
2009-05-26 111 111 107 108 366800 108
2009-05-27 109 110 108 110 220200 110
2009-05-28 109 111 109 111 224600 111
2009-05-29 113 115 113 115 362800 115
2009-06-01 120 124 119 123 678300 123
2009-06-02 132 132 125 125 910900 125
2009-06-03 127 130 126 129 468100 129
2009-06-04 125 128 125 127 517600 127
2009-06-05 128 129 127 129 500000 129
2009-06-08 135 135 132 135 805900 135
2009-06-09 134 134 128 130 1156700 130
2009-06-10 130 132 129 132 646500 132
2009-06-11 133 133 130 131 593000 131
2009-06-12 133 133 130 133 408100 133
2009-06-15 133 133 130 130 521100 130
2009-06-16 125 126 121 124 880000 124
2009-06-17 120 124 120 123 473200 123
2009-06-18 120 121 117 119 750900 119
2009-06-19 118 119 116 117 475600 117
2009-06-22 117 118 114 117 304900 117
2009-06-23 105 108 103 107 886500 107
2009-06-24 107 108 106 108 415700 108
2009-06-25 114 115 109 115 427900 115
2009-06-26 115 116 113 116 627100 116
2009-06-29 116 116 113 115 470300 115
2009-06-30 115 116 114 116 326200 116
2009-07-01 115 117 114 116 267000 116
2009-07-02 116 117 114 116 267500 116
2009-07-03 112 113 110 111 338900 111
2009-07-06 111 111 106 106 352500 106
2009-07-07 105 106 100 103 741100 103
2009-07-08 99 100 97 100 818600 100
2009-07-09 95 97 94 97 370700 97
2009-07-10 96 99 96 99 310700 99
2009-07-13 94 95 90 90 769400 90
2009-07-14 93 95 93 95 323600 95
2009-07-15 98 98 96 98 178100 98
2009-07-16 103 104 101 103 458400 103
2009-07-17 104 105 102 104 327000 104
2009-07-21 109 109 107 107 609000 107
2009-07-22 109 109 106 106 135000 106
2009-07-23 105 107 105 106 112700 106
2009-07-24 108 110 106 110 587200 110
2009-07-27 113 114 112 113 553300 113
2009-07-28 114 114 111 113 338300 113
2009-07-29 112 112 106 109 487200 109
2009-07-30 105 106 104 104 377200 104
2009-07-31 112 113 105 109 480100 109
2009-08-03 109 110 105 108 326900 108
2009-08-04 112 114 112 113 582600 113
2009-08-05 114 114 111 112 289500 112
2009-08-06 111 113 110 112 275000 112
2009-08-07 112 113 110 110 151900 110
2009-08-10 113 113 109 111 274400 111
2009-08-11 110 112 110 112 60600 112
2009-08-12 110 110 105 107 834800 107
2009-08-13 107 108 105 106 272300 106
2009-08-14 108 109 105 105 473500 105
2009-08-17 105 106 101 101 482100 101
2009-08-18 99 103 99 102 322100 102
2009-08-19 105 106 102 103 156500 103
2009-08-20 104 106 103 105 132700 105
2009-08-21 106 106 103 105 343000 105
2009-08-24 107 108 106 106 199700 106
2009-08-25 108 108 107 107 214000 107
2009-08-26 108 109 107 109 239700 109
2009-08-27 108 108 107 107 176100 107
2009-08-28 108 111 108 108 231200 108
2009-08-31 108 109 106 108 107100 108
2009-09-01 106 108 105 108 124800 108
2009-09-02 105 106 105 105 112700 105
2009-09-03 104 105 103 105 166300 105
2009-09-04 104 106 104 104 47200 104
2009-09-07 104 105 104 104 37900 104
2009-09-08 105 106 105 106 131200 106
2009-09-09 108 109 107 107 248500 107
2009-09-10 108 111 108 109 342500 109
2009-09-11 110 111 109 111 236200 111
2009-09-14 111 113 109 112 536700 112
2009-09-15 110 113 110 112 298400 112
2009-09-16 112 115 111 115 702300 115
2009-09-17 115 118 115 118 948300 118
2009-09-18 117 117 115 116 172300 116
2009-09-24 117 119 115 118 436100 118
2009-09-25 114 115 114 115 133500 115
2009-09-28 112 113 111 112 309800 112
2009-09-29 113 115 113 114 128100 114
2009-09-30 113 119 113 118 1022500 118
2009-10-01 118 121 117 119 662900 119
2009-10-02 116 117 116 116 356600 116
2009-10-05 116 119 116 118 223900 118
2009-10-06 120 120 116 117 375600 117
2009-10-07 120 121 119 121 515500 121
2009-10-08 121 121 119 120 82100 120
2009-10-09 123 126 123 124 701400 124
2009-10-13 130 135 130 135 1475000 135
2009-10-14 134 135 132 134 434200 134
2009-10-15 137 141 136 141 927100 141
2009-10-16 141 144 140 144 683600 144
2009-10-19 144 144 139 141 594000 141
2009-10-20 144 145 142 143 396900 143
2009-10-21 140 142 139 140 489100 140
2009-10-22 140 140 138 139 411600 139
2009-10-23 139 142 139 141 258600 141
2009-10-26 142 142 126 139 639200 139
2009-10-27 139 143 138 143 1194000 143
2009-10-28 138 140 135 137 444500 137
2009-10-29 127 130 127 129 775100 129
2009-10-30 135 137 134 134 254500 134
2009-11-02 126 129 126 129 338600 129
2009-11-04 134 134 130 134 177700 134
2009-11-05 133 134 131 131 123000 131
2009-11-06 134 135 133 134 158300 134
2009-11-09 134 135 133 133 215500 133
2009-11-10 137 140 137 139 343200 139
2009-11-11 140 140 138 139 134000 139
2009-11-12 139 140 138 138 49000 138
2009-11-13 136 137 135 136 72000 136
2009-11-16 136 139 136 138 147700 138
2009-11-17 140 141 139 141 390300 141
2009-11-18 140 141 139 141 242400 141
2009-11-19 141 142 139 140 353900 140
2009-11-20 137 139 136 138 110800 138
2009-11-24 137 140 137 138 168900 138
2009-11-25 137 138 136 137 107000 137
2009-11-26 136 136 132 132 413900 132
2009-11-27 129 129 123 123 528800 123
2009-11-30 125 129 125 127 326300 127
2009-12-01 127 130 127 128 139500 128
2009-12-02 131 132 129 132 226900 132
2009-12-03 132 133 130 132 117000 132
2009-12-04 133 133 130 131 89300 131
2009-12-07 133 133 130 131 132800 131
2009-12-08 130 131 129 131 127300 131
2009-12-09 128 129 128 129 90200 129
2009-12-10 127 129 126 126 201800 126
2009-12-11 128 129 127 129 89100 129
2009-12-14 130 131 128 130 91600 130
2009-12-15 131 131 129 129 46700 129
2009-12-16 131 131 127 128 105200 128
2009-12-17 131 135 131 133 1344600 133
2009-12-18 130 131 129 130 140200 130
2009-12-21 130 132 130 131 46200 131
2009-12-22 131 133 130 132 462800 132
2009-12-24 133 134 133 133 104800 133
2009-12-25 134 134 132 132 66500 132
2009-12-28 135 135 134 134 104700 134
2009-12-29 134 134 133 133 56700 133
2009-12-30 135 135 132 134 201600 134


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。