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 7750 7990 7750 7930 20623 7930
2009-01-06 7850 7870 7760 7770 10019 7770
2009-01-07 7870 7950 7870 7930 13428 7930
2009-01-08 7680 7750 7660 7710 17284 7710
2009-01-09 7770 7770 7690 7700 62163 7700
2009-01-13 7260 7310 7250 7260 46527 7260
2009-01-14 7350 7350 7220 7300 9922 7300
2009-01-15 7150 7170 7090 7120 30856 7120
2009-01-16 7230 7320 7230 7320 7020 7320
2009-01-19 7540 7550 7480 7480 4850 7480
2009-01-20 7450 7450 7360 7380 2902 7380
2009-01-21 7540 7560 7480 7530 12595 7530
2009-01-22 7500 7510 7460 7510 11251 7510
2009-01-23 7490 7520 7480 7480 4450 7480
2009-01-26 7780 7840 7730 7780 21058 7780
2009-01-27 7920 7960 7900 7950 20946 7950
2009-01-28 7930 7950 7800 7830 6664 7830
2009-01-29 7860 7890 7790 7830 10735 7830
2009-01-30 7990 8000 7900 7940 17656 7940
2009-02-02 8140 8180 8050 8070 25406 8070
2009-02-03 7980 7980 7940 7950 9798 7950
2009-02-04 7880 7930 7880 7930 17531 7930
2009-02-05 7940 7980 7920 7980 26670 7980
2009-02-06 8140 8180 8110 8170 16288 8170
2009-02-09 8200 8210 8120 8160 16357 8160
2009-02-10 8020 8100 8020 8070 15425 8070
2009-02-12 8350 8350 8270 8310 22984 8310
2009-02-13 8400 8450 8380 8430 22767 8430
2009-02-16 8510 8510 8440 8470 21267 8470
2009-02-17 8510 8740 8490 8720 36593 8720
2009-02-18 8810 8870 8770 8860 38801 8860
2009-02-19 9010 9080 8950 8990 42328 8990
2009-02-20 9010 9030 8970 9030 28048 9030
2009-02-23 9190 9190 9010 9070 47770 9070
2009-02-24 9170 9270 9120 9270 36326 9270
2009-02-25 9120 9240 9090 9190 43694 9190
2009-02-26 9100 9160 9090 9110 41833 9110
2009-02-27 9110 9120 8980 9000 34350 9000
2009-03-02 9040 9170 9040 9150 27190 9150
2009-03-03 8870 8940 8820 8900 36312 8900
2009-03-04 8830 8860 8790 8820 38115 8820
2009-03-05 8810 8940 8810 8920 10591 8920
2009-03-06 9020 9070 9000 9060 35918 9060
2009-03-09 9060 9100 9030 9040 20929 9040
2009-03-10 8940 8990 8880 8900 18347 8900
2009-03-11 8700 8720 8640 8670 18767 8670
2009-03-12 8680 8730 8630 8660 17664 8660
2009-03-13 8860 8900 8800 8850 14335 8850
2009-03-16 8930 8980 8910 8950 10500 8950
2009-03-17 8900 8950 8880 8910 9482 8910
2009-03-18 8870 8880 8800 8830 13601 8830
2009-03-19 8890 8890 8750 8780 24935 8780
2009-03-23 8960 9030 8960 9000 19156 9000
2009-03-24 8970 9100 8970 9100 18245 9100
2009-03-25 9000 9000 8890 8890 12123 8890
2009-03-26 8980 9000 8940 8970 7613 8970
2009-03-27 9060 9070 9000 9020 12399 9020
2009-03-30 8920 8960 8820 8840 22830 8840
2009-03-31 8800 8910 8780 8860 12497 8860
2009-04-01 8960 8970 8880 8900 17432 8900
2009-04-02 8920 9020 8920 9000 25539 9000
2009-04-03 8870 8900 8850 8870 13608 8870
2009-04-06 8800 8850 8660 8740 23127 8740
2009-04-07 8600 8680 8590 8660 22841 8660
2009-04-08 8730 8740 8670 8730 16198 8730
2009-04-09 8660 8690 8650 8690 7156 8690
2009-04-10 8670 8720 8660 8720 8062 8720
2009-04-13 8700 8790 8680 8750 8316 8750
2009-04-14 8840 8840 8780 8810 5739 8810
2009-04-15 8680 8700 8620 8650 20549 8650
2009-04-16 8680 8710 8660 8660 5395 8660
2009-04-17 8590 8590 8530 8560 17836 8560
2009-04-20 8460 8500 8420 8460 15333 8460
2009-04-21 8510 8580 8490 8580 13271 8580
2009-04-22 8560 8570 8520 8570 5764 8570
2009-04-23 8600 8630 8550 8600 5022 8600
2009-04-24 8700 8720 8650 8710 12519 8710
2009-04-27 8740 8800 8700 8750 27796 8750
2009-04-28 8600 8600 8470 8470 34677 8470
2009-04-30 8590 8610 8540 8560 10798 8560
2009-05-01 8600 8620 8570 8610 7795 8610
2009-05-07 8810 8850 8800 8840 19775 8840
2009-05-08 8880 8910 8860 8900 18533 8900
2009-05-11 8880 8900 8800 8840 11832 8840
2009-05-12 8770 8770 8710 8740 5485 8740
2009-05-13 8770 8810 8730 8810 9073 8810
2009-05-14 8680 8710 8660 8700 12162 8700
2009-05-15 8750 8750 8720 8740 9920 8740
2009-05-18 8720 8730 8650 8730 14934 8730
2009-05-19 8670 8750 8670 8730 10686 8730
2009-05-20 8770 8780 8700 8720 9515 8720
2009-05-21 8730 8780 8720 8760 16634 8760
2009-05-22 8810 8850 8790 8800 15510 8800
2009-05-25 8900 8920 8880 8920 21811 8920
2009-05-26 8940 8940 8860 8890 13467 8890
2009-05-27 8890 8900 8870 8900 14014 8900
2009-05-28 8900 8980 8870 8970 25755 8970
2009-05-29 9070 9120 9050 9100 40887 9100
2009-06-01 9140 9220 9110 9190 34724 9190
2009-06-02 9210 9260 9190 9220 42366 9220
2009-06-03 9190 9290 9190 9280 38104 9280
2009-06-04 9120 9160 9080 9130 23520 9130
2009-06-05 9260 9320 9260 9320 44988 9320
2009-06-08 9270 9290 9240 9270 12621 9270
2009-06-09 9200 9210 9100 9150 36826 9150
2009-06-10 9150 9230 9140 9230 21556 9230
2009-06-11 9210 9220 9170 9220 14845 9220
2009-06-12 9160 9200 9160 9190 7863 9190
2009-06-15 9070 9070 9020 9040 29502 9040
2009-06-16 8940 8940 8810 8830 36465 8830
2009-06-17 8820 8890 8810 8880 12738 8880
2009-06-18 8890 8890 8820 8840 12076 8840
2009-06-19 8870 8880 8850 8870 4664 8870
2009-06-22 8840 8840 8780 8820 19646 8820
2009-06-23 8670 8680 8560 8570 38000 8570
2009-06-24 8660 8700 8640 8700 11058 8700
2009-06-25 8760 8860 8760 8850 18782 8850
2009-06-26 8850 8880 8820 8870 11746 8870
2009-06-29 8780 8800 8760 8780 16063 8780
2009-06-30 8880 8890 8850 8880 11574 8880
2009-07-01 8800 8860 8780 8840 22079 8840
2009-07-02 8940 8940 8900 8930 11640 8930
2009-07-03 8790 8830 8770 8830 16738 8830
2009-07-06 8780 8780 8720 8740 16522 8740
2009-07-07 8680 8690 8650 8670 15981 8670
2009-07-08 8610 8610 8550 8580 23769 8580
2009-07-09 8450 8480 8330 8380 37557 8380
2009-07-10 8480 8480 8330 8380 18080 8380
2009-07-13 8380 8380 8260 8270 18543 8270
2009-07-14 8420 8440 8380 8440 5287 8440
2009-07-15 8510 8550 8500 8530 7128 8530
2009-07-16 8690 8710 8620 8630 9480 8630
2009-07-17 8620 8640 8600 8620 7585 8620
2009-07-21 8760 8770 8700 8750 19192 8750
2009-07-22 8720 8740 8690 8720 7754 8720
2009-07-23 8740 8810 8740 8810 17641 8810
2009-07-24 8840 8850 8790 8820 28361 8820
2009-07-27 8820 8890 8800 8860 15924 8860
2009-07-28 8900 8910 8870 8910 17268 8910
2009-07-29 8710 8760 8640 8700 16411 8700
2009-07-30 8650 8700 8650 8690 12746 8690
2009-07-31 8770 8790 8750 8770 5110 8770
2009-08-03 8870 8890 8850 8870 13756 8870
2009-08-04 8920 8970 8900 8920 18059 8920
2009-08-05 9020 9040 8980 8990 21569 8990
2009-08-06 8960 9000 8950 8990 5224 8990
2009-08-07 9000 9010 8980 9000 6449 9000
2009-08-10 9050 9120 9050 9110 27309 9110
2009-08-11 9010 9010 8960 8990 9968 8990
2009-08-12 8930 8950 8860 8900 5746 8900
2009-08-13 8980 8980 8930 8980 6478 8980
2009-08-14 8970 9000 8920 8960 12819 8960
2009-08-17 8820 8820 8730 8770 12917 8770
2009-08-18 8700 8770 8690 8770 9033 8770
2009-08-19 8780 8780 8680 8700 12022 8700
2009-08-20 8740 8750 8700 8740 6230 8740
2009-08-21 8700 8710 8630 8670 11348 8670
2009-08-24 8840 8890 8840 8890 11850 8890
2009-08-25 8770 8770 8720 8730 24611 8730
2009-08-26 8730 8790 8720 8770 6452 8770
2009-08-27 8720 8750 8680 8720 6887 8720
2009-08-28 8750 8760 8720 8750 2633 8750
2009-08-31 8820 8820 8670 8720 10655 8720
2009-09-01 8690 8720 8670 8710 11256 8710
2009-09-02 8700 8710 8670 8710 8778 8710
2009-09-03 8850 8880 8810 8860 16829 8860
2009-09-04 9020 9030 8980 9020 26904 9020
2009-09-07 9080 9090 9050 9070 31792 9070
2009-09-08 9070 9100 9060 9090 11552 9090
2009-09-09 9080 9090 9050 9090 15060 9090
2009-09-10 9000 9000 8960 9000 17880 9000
2009-09-11 8980 8990 8950 8980 8427 8980
2009-09-14 8960 8970 8880 8890 30816 8890
2009-09-15 8910 8960 8910 8950 8469 8950
2009-09-16 8980 9080 8970 9080 14605 9080
2009-09-17 9070 9150 9070 9140 27278 9140
2009-09-18 9090 9100 9050 9070 11034 9070
2009-09-24 9030 9060 8980 9010 43210 9010
2009-09-25 8870 8900 8840 8850 17077 8850
2009-09-28 8650 8700 8650 8660 30721 8660
2009-09-29 8730 8770 8730 8770 11937 8770
2009-09-30 8790 8800 8760 8770 6993 8770
2009-10-01 8870 8890 8850 8890 10829 8890
2009-10-02 8790 8790 8760 8770 5295 8770
2009-10-05 8820 8850 8820 8840 7270 8840
2009-10-06 8930 8940 8890 8890 12182 8890
2009-10-07 9060 9070 9030 9040 45891 9040
2009-10-08 9070 9120 9060 9110 24312 9110
2009-10-09 9150 9180 9130 9160 35755 9160
2009-10-13 9280 9320 9250 9300 36087 9300
2009-10-14 9350 9370 9300 9330 35129 9330
2009-10-15 9320 9350 9320 9350 11223 9350
2009-10-16 9350 9390 9310 9330 22673 9330
2009-10-19 9380 9390 9340 9380 17468 9380
2009-10-20 9450 9460 9420 9430 18746 9430
2009-10-21 9410 9410 9370 9400 8131 9400
2009-10-22 9440 9480 9430 9470 13801 9470
2009-10-23 9500 9570 9500 9570 21557 9570
2009-10-26 9520 9520 9480 9500 26863 9500
2009-10-27 9410 9420 9380 9420 30780 9420
2009-10-28 9340 9370 9270 9300 18967 9300
2009-10-29 9160 9180 9120 9170 19897 9170
2009-10-30 9360 9390 9350 9350 8586 9350
2009-11-02 9200 9250 9200 9250 23592 9250
2009-11-04 9590 9610 9540 9600 37633 9600
2009-11-05 9700 9700 9610 9640 44534 9640
2009-11-06 9700 9710 9680 9700 21393 9700
2009-11-09 9680 9770 9650 9760 18847 9760
2009-11-10 9740 9760 9660 9660 25503 9660
2009-11-11 9720 9740 9700 9730 26856 9730
2009-11-12 9830 9880 9830 9870 50583 9870
2009-11-13 9790 9790 9740 9780 16801 9780
2009-11-16 9870 9930 9850 9910 35026 9910
2009-11-17 9920 9960 9910 9910 31098 9910
2009-11-18 9970 10000 9930 9970 20576 9970
2009-11-19 10030 10030 9960 9970 49850 9970
2009-11-20 9980 10000 9950 9970 14319 9970
2009-11-24 10100 10190 10090 10180 45279 10180
2009-11-25 10150 10210 10120 10190 47384 10190
2009-11-26 10200 10280 10120 10160 54715 10160
2009-11-27 9960 10080 9940 9940 60365 9940
2009-11-30 9970 10050 9840 9900 46592 9900
2009-12-01 10000 10130 9980 10100 42473 10100
2009-12-02 10180 10390 10170 10380 39215 10380
2009-12-03 10500 10590 10490 10500 41410 10500
2009-12-04 10430 10470 10360 10420 38487 10420
2009-12-07 10190 10230 10110 10200 86718 10200
2009-12-08 10170 10240 10100 10120 33887 10120
2009-12-09 9830 9870 9800 9830 64394 9830
2009-12-10 9800 9850 9680 9720 57992 9720
2009-12-11 9820 9920 9810 9920 31276 9920
2009-12-14 9760 9820 9710 9800 37743 9800
2009-12-15 9820 9840 9790 9820 27013 9820
2009-12-16 9880 9900 9850 9880 16251 9880
2009-12-17 10050 10080 9980 10010 53072 10010
2009-12-18 9730 9750 9650 9750 80556 9750
2009-12-21 9890 9910 9850 9860 29207 9860
2009-12-22 9790 9810 9780 9810 33294 9810
2009-12-24 9810 9850 9790 9820 44358 9820
2009-12-25 9900 9910 9850 9900 19639 9900
2009-12-28 9940 10000 9920 9990 18447 9990
2009-12-29 9950 9950 9910 9930 14610 9930
2009-12-30 9870 9910 9840 9890 22245 9890


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。