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 3550 3730 3550 3700 1123 3700
2009-01-06 3780 3780 3760 3780 896 3780
2009-01-07 3840 3880 3820 3880 1658 3880
2009-01-08 3560 3570 3530 3560 1542 3560
2009-01-09 3480 3490 3440 3480 1746 3480
2009-01-13 3190 3200 3160 3200 2884 3200
2009-01-14 3260 3270 3250 3270 2207 3270
2009-01-15 3180 3190 3150 3160 3154 3160
2009-01-16 3190 3230 3190 3230 1065 3230
2009-01-19 3300 3300 3260 3290 1877 3290
2009-01-20 3220 3220 3180 3190 358 3190
2009-01-21 3090 3090 3050 3090 4470 3090
2009-01-22 3140 3140 3120 3140 850 3140
2009-01-23 3080 3080 3070 3080 493 3080
2009-01-26 3250 3270 3220 3270 1750 3270
2009-01-27 3220 3260 3190 3260 1177 3260
2009-01-28 3090 3120 3080 3090 4961 3090
2009-01-29 3120 3140 3120 3130 1084 3130
2009-01-30 3120 3120 3090 3100 400 3100
2009-02-02 3170 3200 3150 3150 2151 3150
2009-02-03 3040 3060 3030 3060 5677 3060
2009-02-04 3050 3060 3050 3060 3534 3060
2009-02-05 3030 3070 3030 3050 2290 3050
2009-02-06 3120 3130 3100 3100 1240 3100
2009-02-09 3220 3230 3200 3200 4036 3200
2009-02-10 3150 3150 3130 3150 545 3150
2009-02-12 2990 3030 2975 2980 12463 2980
2009-02-13 2965 2985 2960 2985 1936 2985
2009-02-16 3020 3020 3010 3020 481 3020
2009-02-17 2995 3020 2970 3010 1975 3010
2009-02-18 2900 2905 2900 2900 6399 2900
2009-02-19 2800 2805 2800 2805 3931 2805
2009-02-20 2875 2940 2850 2930 3195 2930
2009-02-23 2915 2925 2895 2925 4003 2925
2009-02-24 2820 2835 2805 2835 698 2835
2009-02-25 2940 2975 2935 2960 819 2960
2009-02-26 3080 3100 3070 3080 2085 3080
2009-02-27 3360 3360 3160 3160 6094 3160
2009-03-02 3230 3230 3180 3200 1356 3200
2009-03-03 2950 2985 2950 2985 3207 2985
2009-03-04 3030 3060 3020 3060 333 3060
2009-03-05 3240 3250 3210 3230 1417 3230
2009-03-06 3110 3130 3110 3130 2160 3130
2009-03-09 3280 3300 3260 3300 1766 3300
2009-03-10 3230 3290 3220 3280 1491 3280
2009-03-11 3190 3220 3170 3220 3034 3220
2009-03-12 3030 3070 3020 3070 2722 3070
2009-03-13 3190 3210 3150 3210 1907 3210
2009-03-16 3190 3210 3170 3180 3003 3180
2009-03-17 3240 3300 3210 3290 1049 3290
2009-03-18 3310 3350 3310 3350 2414 3350
2009-03-19 3290 3300 3270 3300 3027 3300
2009-03-23 3470 3510 3450 3500 2893 3500
2009-03-24 3520 3600 3520 3600 5486 3600
2009-03-25 3540 3550 3520 3550 3394 3550
2009-03-26 3470 3550 3460 3550 4987 3550
2009-03-27 3540 3580 3530 3560 2788 3560
2009-03-30 3590 3590 3470 3480 2381 3480
2009-03-31 3330 3370 3290 3360 12065 3360
2009-04-01 3340 3380 3310 3360 2636 3360
2009-04-02 3310 3390 3310 3370 6637 3370
2009-04-03 3500 3560 3490 3560 6481 3560
2009-04-06 3650 3710 3650 3700 5010 3700
2009-04-07 3530 3580 3520 3580 5067 3580
2009-04-08 3420 3440 3370 3440 4241 3440
2009-04-09 3460 3530 3450 3530 3980 3530
2009-04-10 3510 3540 3460 3540 12975 3540
2009-04-13 3590 3610 3580 3600 2843 3600
2009-04-14 3490 3510 3490 3510 6240 3510
2009-04-15 3430 3470 3400 3460 5254 3460
2009-04-16 3450 3500 3450 3470 2612 3470
2009-04-17 3450 3490 3440 3480 4221 3480
2009-04-20 3500 3530 3480 3490 1531 3490
2009-04-21 3240 3300 3230 3280 11262 3280
2009-04-22 3330 3340 3290 3290 2406 3290
2009-04-23 3310 3310 3280 3290 1618 3290
2009-04-24 3310 3320 3300 3310 497 3310
2009-04-27 3320 3320 3300 3310 5119 3310
2009-04-28 3230 3260 3220 3230 3545 3230
2009-04-30 3300 3360 3300 3340 9324 3340
2009-05-01 3370 3400 3370 3380 484 3380
2009-05-07 3670 3700 3660 3690 11277 3690
2009-05-08 3740 3760 3730 3740 3737 3740
2009-05-11 3810 3820 3650 3760 8672 3760
2009-05-12 3730 3730 3690 3700 698 3700
2009-05-13 3740 3760 3710 3760 1341 3760
2009-05-14 3630 3630 3590 3590 3601 3590
2009-05-15 3650 3680 3650 3680 9563 3680
2009-05-18 3530 3530 3500 3530 5369 3530
2009-05-19 3680 3730 3670 3690 2720 3690
2009-05-20 3670 3700 3670 3700 379 3700
2009-05-21 3700 3700 3660 3690 1133 3690
2009-05-22 3650 3680 3640 3640 1505 3640
2009-05-25 3690 3700 3670 3700 1768 3700
2009-05-26 3700 3710 3670 3690 3867 3690
2009-05-27 3720 3720 3700 3720 1650 3720
2009-05-28 3730 3760 3720 3750 1417 3750
2009-05-29 3780 3780 3740 3770 3087 3770
2009-06-01 3920 3960 3890 3950 5061 3950
2009-06-02 4090 4090 4050 4050 6028 4050
2009-06-03 4050 4070 4010 4070 1434 4070
2009-06-04 4000 4000 3910 3960 4673 3960
2009-06-05 4090 4140 4060 4130 9457 4130
2009-06-08 4150 4160 4110 4130 13536 4130
2009-06-09 4150 4150 4080 4110 2587 4110
2009-06-10 4110 4210 4110 4210 4785 4210
2009-06-11 4240 4260 4220 4250 1881 4250
2009-06-12 4280 4290 4270 4290 2725 4290
2009-06-15 4300 4300 4260 4270 4183 4270
2009-06-16 4120 4150 4030 4090 8440 4090
2009-06-17 4080 4120 4070 4120 5791 4120
2009-06-18 4110 4110 4080 4080 1654 4080
2009-06-19 4110 4150 4110 4110 7395 4110
2009-06-22 4010 4010 3900 3910 6945 3910
2009-06-23 3710 3710 3650 3690 10962 3690
2009-06-24 3760 3760 3700 3760 910 3760
2009-06-25 3880 3950 3880 3940 2770 3940
2009-06-26 4030 4040 3990 4040 1461 4040
2009-06-29 3940 3950 3900 3940 1461 3940
2009-06-30 4040 4110 4040 4100 2760 4100
2009-07-01 4020 4040 3990 4020 1712 4020
2009-07-02 3990 3990 3960 3990 1630 3990
2009-07-03 3830 3900 3820 3890 4924 3890
2009-07-06 3800 3810 3800 3810 3529 3810
2009-07-07 3710 3720 3670 3720 4015 3720
2009-07-08 3630 3640 3600 3610 4819 3610
2009-07-09 3500 3510 3500 3510 6228 3510
2009-07-10 3500 3900 3500 3680 4822 3680
2009-07-13 3500 3510 3500 3510 4808 3510
2009-07-14 3510 3560 3500 3510 2982 3510
2009-07-15 3510 3520 3490 3520 3395 3520
2009-07-16 3600 3630 3570 3600 1135 3600
2009-07-17 3610 3610 3600 3610 1636 3610
2009-07-21 3700 3720 3650 3670 4064 3670
2009-07-22 3720 3720 3650 3700 1103 3700
2009-07-23 3700 3730 3690 3730 498 3730
2009-07-24 3780 3810 3770 3790 5026 3790
2009-07-27 3840 3870 3810 3850 2106 3850
2009-07-28 3900 3900 3800 3860 1253 3860
2009-07-29 3890 3890 3780 3780 2239 3780
2009-07-30 3680 3690 3640 3690 2974 3690
2009-07-31 3860 3900 3830 3900 6132 3900
2009-08-03 3930 3950 3910 3940 3942 3940
2009-08-04 4040 4060 4010 4040 3878 4040
2009-08-05 4070 4080 4040 4040 2823 4040
2009-08-06 4090 4090 4040 4060 1418 4060
2009-08-07 4080 4080 4030 4060 1195 4060
2009-08-10 4080 4100 4070 4090 793 4090
2009-08-11 4080 4090 4070 4080 1380 4080
2009-08-12 4000 4030 3960 3980 2584 3980
2009-08-13 4070 4070 4030 4050 1456 4050
2009-08-14 4040 4060 4030 4030 1103 4030
2009-08-17 4020 4020 3850 3860 2249 3860
2009-08-18 3790 3850 3790 3850 1683 3850
2009-08-19 3900 3930 3880 3880 121 3880
2009-08-20 3940 3980 3930 3960 1587 3960
2009-08-21 3940 3940 3840 3890 864 3890
2009-08-24 3980 3990 3960 3980 1433 3980
2009-08-25 3980 3990 3950 3950 688 3950
2009-08-26 3880 3910 3860 3910 1341 3910
2009-08-27 3880 3880 3810 3820 759 3820
2009-08-28 3880 3910 3870 3880 1018 3880
2009-08-31 3900 3910 3830 3850 246 3850
2009-09-01 3760 3790 3760 3790 2833 3790
2009-09-02 3690 3710 3660 3690 4377 3690
2009-09-03 3650 3670 3600 3670 5721 3670
2009-09-04 3660 3660 3650 3660 1308 3660
2009-09-07 3650 3670 3630 3670 1798 3670
2009-09-08 3650 3660 3610 3660 1815 3660
2009-09-09 3710 3740 3710 3740 708 3740
2009-09-10 3710 3760 3710 3760 752 3760
2009-09-11 3740 3750 3730 3740 504 3740
2009-09-14 3740 3740 3650 3710 400 3710
2009-09-15 3660 3660 3650 3660 2042 3660
2009-09-16 3680 3700 3660 3700 789 3700
2009-09-17 3740 3760 3740 3760 1829 3760
2009-09-18 3780 3780 3730 3770 1377 3770
2009-09-24 3650 3650 3610 3620 2840 3620
2009-09-25 3570 3570 3560 3570 1558 3570
2009-09-28 3520 3520 3470 3520 2813 3520
2009-09-29 3510 3520 3500 3520 928 3520
2009-09-30 3510 3520 3490 3520 330 3520
2009-10-01 3610 3620 3590 3620 575 3620
2009-10-02 3500 3600 3500 3590 261 3590
2009-10-05 3500 3600 3490 3560 413 3560
2009-10-06 3570 3580 3560 3580 535 3580
2009-10-07 3600 3630 3600 3620 315 3620
2009-10-08 3620 3630 3570 3580 1045 3580
2009-10-09 3640 3640 3610 3620 428 3620
2009-10-13 3720 3740 3720 3730 1014 3730
2009-10-14 3760 3770 3750 3760 2628 3760
2009-10-15 3790 3810 3790 3810 1439 3810
2009-10-16 3850 3900 3790 3840 1970 3840
2009-10-19 3900 3900 3880 3900 1640 3900
2009-10-20 3850 3950 3850 3950 1827 3950
2009-10-21 3980 3990 3970 3970 2018 3970
2009-10-22 4020 4030 4020 4020 1409 4020
2009-10-23 4100 4150 4090 4140 5195 4140
2009-10-26 4100 4100 4070 4090 2653 4090
2009-10-27 4020 4040 4020 4040 345 4040
2009-10-28 4020 4020 3990 3990 774 3990
2009-10-29 3900 3900 3850 3890 1537 3890
2009-10-30 4020 4020 3960 4000 1409 4000
2009-11-02 3840 3900 3800 3880 581 3880
2009-11-04 3890 3980 3890 3980 208 3980
2009-11-05 3980 3990 3920 3960 153 3960
2009-11-06 3970 3990 3970 3980 64 3980
2009-11-09 3970 3970 3810 3890 710 3890
2009-11-10 3940 3940 3890 3890 524 3890
2009-11-11 3940 3940 3900 3910 79 3910
2009-11-12 3900 3940 3900 3900 227 3900
2009-11-13 3950 3950 3860 3860 296 3860
2009-11-16 3820 3840 3810 3830 992 3830
2009-11-17 3860 3900 3860 3880 250 3880
2009-11-18 3920 3930 3920 3930 723 3930
2009-11-19 3940 3940 3880 3900 259 3900
2009-11-20 3880 3880 3830 3860 1083 3860
2009-11-24 3860 3860 3820 3830 787 3830
2009-11-25 3890 3890 3770 3780 524 3780
2009-11-26 3770 3880 3710 3710 480 3710
2009-11-27 3700 3720 3600 3640 1146 3640
2009-11-30 3690 3940 3690 3940 791 3940
2009-12-01 3800 3800 3750 3800 23 3800
2009-12-02 3880 3890 3850 3870 727 3870
2009-12-03 3830 3830 3610 3830 1623 3830
2009-12-04 3830 3830 3750 3750 167 3750
2009-12-07 3800 3800 3750 3750 146 3750
2009-12-08 3740 3740 3700 3720 337 3720
2009-12-09 3690 3690 3660 3670 450 3670
2009-12-10 3660 3700 3660 3690 225 3690
2009-12-11 3680 3800 3670 3800 319 3800
2009-12-14 3800 3800 3760 3770 553 3770
2009-12-15 3750 3750 3700 3700 850 3700
2009-12-16 3700 3750 3700 3730 649 3730
2009-12-17 3810 3810 3780 3810 513 3810
2009-12-18 3790 3800 3750 3800 104 3800
2009-12-21 3800 3820 3800 3810 123 3810
2009-12-22 3800 3810 3780 3780 622 3780
2009-12-24 3840 3850 3780 3840 288 3840
2009-12-25 3820 3850 3810 3850 128 3850
2009-12-28 3870 3890 3850 3860 348 3860
2009-12-29 3860 3870 3840 3850 1630 3850
2009-12-30 3890 3910 3810 3830 1620 3830


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。