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
2008-06-30 9790 9790 9720 9730 48350 9730
2008-07-01 9730 9730 9670 9680 28200 9680
2008-07-02 9860 9860 9810 9850 19450 9850
2008-07-03 9870 9880 9860 9880 19300 9880
2008-07-04 9880 9880 9830 9870 18400 9870
2008-07-07 9850 9860 9810 9820 56900 9820
2008-07-08 9800 9820 9790 9820 16250 9820
2008-07-09 9750 9760 9710 9760 18650 9760
2008-07-10 9780 9820 9780 9820 9100 9820
2008-07-11 9990 9990 9930 9990 15200 9990
2008-07-14 10160 10170 10130 10160 21400 10160
2008-07-15 10210 10210 10150 10180 55800 10180
2008-07-16 10130 10130 10020 10020 45350 10020
2008-07-17 10000 10020 9980 10000 38450 10000
2008-07-18 10020 10070 10020 10070 36300 10070
2008-07-22 10180 10190 10170 10190 27950 10190
2008-07-23 10050 10050 10010 10030 25850 10030
2008-07-24 9830 9850 9770 9850 52000 9850
2008-07-25 9830 9840 9820 9830 28050 9830
2008-07-28 9870 9920 9870 9910 12100 9910
2008-07-29 9890 9890 9870 9890 18600 9890
2008-07-30 9800 9800 9760 9770 18700 9770
2008-07-31 9710 9710 9690 9710 24750 9710
2008-08-01 9720 9720 9670 9670 18600 9670
2008-08-04 9690 9720 9670 9720 15050 9720
2008-08-05 9590 9590 9520 9520 17500 9520
2008-08-06 9390 9410 9350 9400 20200 9400
2008-08-07 9520 9540 9500 9540 9850 9540
2008-08-08 9430 9430 9370 9410 15100 9410
2008-08-11 9300 9380 9300 9370 6350 9370
2008-08-12 8960 8960 8690 8770 64650 8770
2008-08-13 8760 8800 8670 8770 25900 8770
2008-08-14 8930 9010 8930 8960 15650 8960
2008-08-15 8640 8670 8550 8620 24850 8620
2008-08-18 8650 8760 8580 8700 15400 8700
2008-08-19 8660 8670 8540 8590 14600 8590
2008-08-20 8870 8880 8830 8860 7750 8860
2008-08-21 8810 8860 8790 8820 8950 8820
2008-08-22 8960 9000 8940 9000 8100 9000
2008-08-25 8940 8940 8880 8900 5500 8900
2008-08-26 8860 8880 8830 8880 1600 8880
2008-08-27 8920 8920 8900 8900 7050 8900
2008-08-28 8940 8980 8930 8960 7800 8960
2008-08-29 8990 9000 8970 8970 5550 8970
2008-09-01 8930 8940 8880 8890 7097 8890
2008-09-02 8720 8720 8670 8680 8822 8680
2008-09-03 8610 8650 8560 8580 11379 8580
2008-09-04 8580 8600 8550 8560 6680 8560
2008-09-05 8340 8400 8310 8400 30500 8400
2008-09-08 8700 8740 8680 8730 13703 8730
2008-09-09 8530 8540 8430 8440 12310 8440
2008-09-10 8110 8240 8070 8210 14774 8210
2008-09-11 7930 8030 7930 7990 9754 7990
2008-09-12 7920 8000 7770 7970 13703 7970
2008-09-16 8070 8560 8030 8560 32399 8560
2008-09-17 8560 8790 8250 8260 15537 8260
2008-09-18 9150 9150 8550 8980 32904 8980
2008-09-19 9030 9100 8830 8950 24450 8950
2008-09-22 9120 9200 9060 9140 20876 9140
2008-09-24 9300 9300 9160 9230 21801 9230
2008-09-25 9220 9280 9200 9260 22299 9260
2008-09-26 9200 9250 9110 9140 15766 9140
2008-09-29 9150 9230 9140 9190 19382 9190
2008-09-30 9350 9690 9230 9270 39982 9270
2008-10-01 9170 9260 9160 9190 26801 9190
2008-10-02 9130 9150 9090 9120 16695 9120
2008-10-03 8760 8810 8570 8810 27993 8810
2008-10-06 8600 8710 8430 8500 31339 8500
2008-10-07 8630 8800 8620 8750 34877 8750
2008-10-08 8880 9020 8690 8850 29787 8850
2008-10-09 8900 9000 8820 8840 24624 8840
2008-10-10 9000 9090 8870 8960 21965 8960
2008-10-14 8560 8630 8500 8520 40204 8520
2008-10-15 8620 8630 8440 8500 23534 8500
2008-10-16 8490 8490 8250 8340 17684 8340
2008-10-17 8170 8170 8020 8150 21217 8150
2008-10-20 8090 8190 8020 8180 18804 8180
2008-10-21 8380 8380 8040 8040 29569 8040
2008-10-22 7900 7910 7550 7670 64089 7670
2008-10-23 7370 7370 7100 7160 58458 7160
2008-10-24 7130 7130 6710 6720 65306 6720
2008-10-27 6720 7220 6720 6750 39943 6750
2008-10-28 6800 7010 6700 7000 27165 7000
2008-10-29 7350 7350 7050 7160 21102 7160
2008-10-30 7330 7530 7290 7470 19920 7470
2008-10-31 7370 7370 7070 7110 20452 7110
2008-11-04 7170 7170 7060 7070 8187 7070
2008-11-05 7470 7490 7410 7450 11072 7450
2008-11-06 7360 7360 7080 7130 6970 7130
2008-11-07 7030 7100 6980 7030 21213 7030
2008-11-10 7290 7350 7280 7290 13122 7290
2008-11-11 7290 7290 7160 7210 8951 7210
2008-11-12 7160 7160 7080 7100 6856 7100
2008-11-13 6870 6870 6740 6800 32251 6800
2008-11-14 7000 7050 6960 6970 10525 6970
2008-11-17 7050 7140 7020 7110 16508 7110
2008-11-18 7050 7060 7020 7060 4433 7060
2008-11-19 7060 7120 7000 7050 4416 7050
2008-11-20 7060 7070 6930 6950 9898 6950
2008-11-21 7010 7030 6880 7030 18167 7030
2008-11-25 7640 7780 7630 7740 32052 7740
2008-11-26 7740 7740 7590 7650 18688 7650
2008-11-27 7700 7700 7650 7680 13029 7680
2008-11-28 7780 7780 7660 7690 28571 7690
2008-12-01 7790 7790 7620 7650 12495 7650
2008-12-02 7150 7190 7100 7120 24703 7120
2008-12-03 7200 7240 7110 7160 9157 7160
2008-12-04 7130 7130 7060 7080 9137 7080
2008-12-05 7020 7050 6990 7000 23999 7000
2008-12-08 6960 7020 6950 7010 8235 7010
2008-12-09 7070 7120 7050 7050 6921 7050
2008-12-10 7040 7120 7040 7110 4396 7110
2008-12-11 7350 7400 7320 7390 8580 7390
2008-12-12 7420 7430 7190 7220 49961 7220
2008-12-15 7420 7450 7380 7430 14989 7430
2008-12-16 7450 7480 7410 7450 7743 7450
2008-12-17 7550 7550 7440 7450 11698 7450
2008-12-18 7450 7500 7440 7500 14042 7500
2008-12-19 7460 7490 7430 7490 25113 7490
2008-12-22 7360 7510 7360 7480 61228 7480
2008-12-24 7470 7500 7460 7490 15386 7490
2008-12-25 7510 7650 7500 7650 12008 7650
2008-12-26 7590 7600 7540 7560 10782 7560
2008-12-29 7800 7930 7800 7840 24291 7840
2008-12-30 7880 7880 7830 7840 6050 7840


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。