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
2008-01-04 3110 3120 3090 3100 292180 3100
2008-01-07 3060 3080 3040 3050 208680 3050
2008-01-08 3070 3090 3060 3090 64840 3090
2008-01-09 3130 3180 3120 3180 391450 3180
2008-01-10 3180 3190 3150 3160 317400 3160
2008-01-11 3200 3220 3180 3200 431130 3200
2008-01-15 3220 3230 3210 3230 361310 3230
2008-01-16 3130 3150 3060 3080 426310 3080
2008-01-17 3050 3110 3040 3100 209570 3100
2008-01-18 3070 3070 3010 3010 265640 3010
2008-01-21 3040 3080 3040 3060 95330 3060
2008-01-22 2945 2960 2915 2925 358030 2925
2008-01-23 3010 3060 3010 3060 232970 3060
2008-01-24 3020 3080 3020 3070 140810 3070
2008-01-25 3140 3160 3130 3150 237200 3150
2008-01-28 3160 3170 3120 3160 287250 3160
2008-01-29 3210 3230 3200 3220 204870 3220
2008-01-30 3220 3220 3180 3220 128430 3220
2008-01-31 3220 3220 3200 3220 141060 3220
2008-02-01 3220 3230 3200 3230 144530 3230
2008-02-04 3160 3190 3150 3170 231970 3170
2008-02-05 3150 3150 3120 3140 168570 3140
2008-02-06 3090 3090 3050 3070 208990 3070
2008-02-07 3060 3110 3060 3090 181460 3090
2008-02-08 3130 3150 3100 3100 185730 3100
2008-02-12 3140 3150 3130 3140 92280 3140
2008-02-13 3110 3130 3100 3100 126390 3100
2008-02-14 3130 3140 3100 3100 68650 3100
2008-02-15 3140 3140 3110 3130 71410 3130
2008-02-18 3120 3130 3110 3120 68940 3120
2008-02-19 3130 3130 3110 3110 74610 3110
2008-02-20 3190 3200 3160 3170 165770 3170
2008-02-21 3210 3220 3190 3220 189600 3220
2008-02-22 3230 3230 3200 3220 154310 3220
2008-02-25 3210 3220 3170 3190 148460 3190
2008-02-26 3160 3190 3160 3170 151550 3170
2008-02-27 3190 3210 3180 3210 127590 3210
2008-02-28 3220 3250 3210 3250 336080 3250
2008-02-29 3270 3280 3250 3280 172620 3280
2008-03-03 3290 3300 3250 3290 302640 3290
2008-03-04 3310 3320 3280 3300 278950 3300
2008-03-05 3230 3270 3220 3250 276900 3250
2008-03-06 3310 3330 3290 3290 198940 3290
2008-03-07 3250 3310 3250 3290 340680 3290
2008-03-10 3250 3270 3220 3220 335170 3220
2008-03-11 3200 3210 3190 3200 198260 3200
2008-03-12 3250 3260 3240 3260 114130 3260
2008-03-13 3260 3270 3220 3230 204290 3230
2008-03-14 3250 3280 3240 3260 257950 3260
2008-03-17 3290 3300 3260 3290 256940 3290
2008-03-18 3200 3230 3140 3140 443840 3140
2008-03-19 3180 3200 3110 3140 236900 3140
2008-03-21 2910 2950 2900 2915 534750 2915
2008-03-24 2885 2920 2870 2905 254810 2905
2008-03-25 2940 2945 2925 2925 197920 2925
2008-03-26 2985 2990 2970 2985 82240 2985
2008-03-27 2975 2990 2940 2945 409890 2945
2008-03-28 2975 2975 2935 2935 90080 2935
2008-03-31 2880 2915 2875 2875 220340 2875
2008-04-01 2840 2850 2825 2825 196100 2825
2008-04-02 2775 2815 2770 2795 318100 2795
2008-04-03 2835 2870 2835 2870 125990 2870
2008-04-04 2890 2940 2880 2930 132570 2930
2008-04-07 2950 2955 2905 2930 152700 2930
2008-04-08 2935 2955 2900 2900 191770 2900
2008-04-09 2915 2920 2875 2875 143510 2875
2008-04-10 2915 2935 2915 2925 120220 2925
2008-04-11 2925 2940 2920 2930 47730 2930
2008-04-14 2935 2935 2870 2900 63270 2900
2008-04-15 2900 2935 2900 2935 58230 2935
2008-04-16 2955 2965 2950 2965 186700 2965
2008-04-17 2985 3000 2985 2995 144810 2995
2008-04-18 2995 3020 2990 3020 196420 3020
2008-04-21 2975 2985 2960 2970 126640 2970
2008-04-22 2960 2960 2940 2940 65260 2940
2008-04-23 2950 2980 2950 2975 99120 2975
2008-04-24 2950 2950 2920 2950 112910 2950
2008-04-25 2920 2930 2910 2930 141380 2930
2008-04-28 2945 2945 2930 2945 53810 2945
2008-04-30 2890 2895 2880 2880 183540 2880
2008-05-01 2880 2895 2875 2880 59970 2880
2008-05-02 2850 2855 2830 2855 155380 2855
2008-05-07 2920 2935 2915 2920 109770 2920
2008-05-08 2905 2910 2890 2900 61750 2900
2008-05-09 2925 2925 2905 2920 52050 2920
2008-05-12 2920 2925 2895 2895 66510 2895
2008-05-13 2900 2915 2895 2895 29980 2895
2008-05-14 2885 2890 2860 2885 41450 2885
2008-05-15 2875 2890 2875 2875 92390 2875
2008-05-16 2910 2925 2910 2925 235000 2925
2008-05-19 2970 2980 2970 2980 226820 2980
2008-05-20 2980 2985 2970 2975 63630 2975
2008-05-21 3000 3010 2995 3000 182550 3000
2008-05-22 3030 3040 3020 3020 152010 3020
2008-05-23 3000 3020 3000 3020 88350 3020
2008-05-26 3030 3030 3010 3030 55350 3030
2008-05-27 3040 3050 3030 3040 79360 3040
2008-05-28 2990 3000 2985 2985 83260 2985
2008-05-29 2980 2995 2975 2980 36300 2980
2008-05-30 2945 2950 2930 2945 58000 2945
2008-06-02 2970 2970 2945 2950 60470 2950
2008-06-03 2960 2965 2950 2955 69200 2955
2008-06-04 2940 2940 2925 2930 60330 2930
2008-06-05 2910 2920 2905 2905 156710 2905
2008-06-06 2915 2950 2915 2950 42100 2950
2008-06-09 3010 3010 2980 2995 74300 2995
2008-06-10 2995 2995 2980 2990 63350 2990
2008-06-11 2935 2955 2930 2950 80840 2950
2008-06-12 2980 2980 2945 2945 57290 2945
2008-06-13 2945 2965 2945 2965 33500 2965
2008-06-16 2965 2980 2965 2970 36500 2970
2008-06-17 2990 2995 2980 2985 67220 2985
2008-06-18 2975 2995 2975 2980 38870 2980
2008-06-19 3000 3020 2995 3010 71950 3010
2008-06-20 3030 3030 3010 3030 93240 3030
2008-06-23 3020 3060 3010 3060 176180 3060
2008-06-24 3000 3010 2990 3000 54380 3000
2008-06-25 3010 3010 2995 3010 35580 3010
2008-06-26 3000 3030 2995 3030 53820 3030
2008-06-27 3080 3090 3060 3070 185610 3070
2008-06-30 3110 3110 3090 3110 245380 3110
2008-07-01 3100 3100 3070 3080 107150 3080
2008-07-02 3120 3140 3110 3140 173660 3140
2008-07-03 3150 3150 3120 3150 130190 3150
2008-07-04 3140 3150 3110 3140 137010 3140
2008-07-07 3140 3140 3070 3100 188930 3100
2008-07-08 3080 3120 3080 3110 66350 3110
2008-07-09 3090 3110 3080 3110 80970 3110
2008-07-10 3100 3130 3100 3120 67090 3120
2008-07-11 3150 3200 3140 3190 299120 3190
2008-07-14 3240 3250 3220 3240 171540 3240
2008-07-15 3260 3270 3240 3260 360060 3260
2008-07-16 3250 3250 3200 3220 160410 3220
2008-07-17 3160 3190 3160 3180 115890 3180
2008-07-18 3190 3220 3190 3200 152750 3200
2008-07-22 3230 3250 3230 3250 156120 3250
2008-07-23 3200 3210 3190 3210 124260 3210
2008-07-24 3120 3140 3110 3140 173000 3140
2008-07-25 3140 3150 3130 3150 115940 3150
2008-07-28 3160 3170 3150 3160 53490 3160
2008-07-29 3170 3170 3150 3150 64440 3150
2008-07-30 3130 3140 3120 3120 92610 3120
2008-07-31 3090 3110 3080 3090 101600 3090
2008-08-01 3120 3120 3090 3090 113490 3090
2008-08-04 3080 3100 3070 3100 119020 3100
2008-08-05 3050 3050 3000 3030 223550 3030
2008-08-06 2950 3000 2950 2995 231580 2995
2008-08-07 3020 3040 3010 3040 70320 3040
2008-08-08 3000 3000 2980 3000 82030 3000
2008-08-11 2965 2975 2960 2965 272310 2965
2008-08-12 2900 2900 2805 2840 550140 2840
2008-08-13 2840 2840 2795 2840 168080 2840
2008-08-14 2890 2915 2880 2915 163960 2915
2008-08-15 2835 2840 2780 2815 286870 2815
2008-08-18 2770 2825 2770 2820 85460 2820
2008-08-19 2845 2845 2780 2820 171110 2820
2008-08-20 2870 2905 2870 2895 132720 2895
2008-08-21 2870 2895 2870 2885 104430 2885
2008-08-22 2925 2950 2915 2950 132020 2950
2008-08-25 2920 2920 2900 2920 94730 2920
2008-08-26 2910 2910 2890 2910 71980 2910
2008-08-27 2910 2920 2895 2895 63060 2895
2008-08-28 2925 2925 2910 2920 38580 2920
2008-08-29 2925 2930 2910 2915 70980 2915
2008-09-01 2915 2915 2885 2905 83180 2905
2008-09-02 2850 2860 2830 2845 276570 2845
2008-09-03 2805 2830 2800 2800 185550 2800
2008-09-04 2805 2815 2780 2800 138040 2800
2008-09-05 2715 2740 2715 2725 151300 2725
2008-09-08 2805 2835 2765 2820 152720 2820
2008-09-09 2790 2790 2750 2760 73220 2760
2008-09-10 2640 2680 2630 2675 200500 2675
2008-09-11 2615 2615 2575 2580 198500 2580
2008-09-12 2545 2585 2540 2585 163000 2585
2008-09-16 2630 2645 2590 2630 385160 2630
2008-09-17 2690 2715 2670 2715 176640 2715
2008-09-18 2995 3000 2945 2945 570000 2945
2008-09-19 2930 2940 2820 2830 429120 2830
2008-09-22 2900 2930 2885 2885 203230 2885
2008-09-24 2925 2930 2905 2925 128660 2925
2008-09-25 2920 2940 2915 2930 166440 2930
2008-09-26 2870 2920 2870 2890 211500 2890
2008-09-29 2890 2915 2885 2915 74050 2915
2008-09-30 2985 2995 2950 2950 552100 2950
2008-10-01 2940 2950 2920 2920 116150 2920
2008-10-02 2915 2945 2910 2940 219740 2940
2008-10-03 2860 2860 2795 2820 317800 2820
2008-10-06 2775 2775 2695 2695 296390 2695
2008-10-07 2795 2800 2740 2775 198420 2775
2008-10-08 2855 2855 2750 2775 314670 2775
2008-10-09 2770 2815 2725 2735 382830 2735
2008-10-10 2765 2770 2725 2740 201760 2740
2008-10-14 2580 2680 2565 2625 286830 2625
2008-10-15 2665 2685 2635 2675 443590 2675
2008-10-16 2675 2675 2600 2625 101810 2625
2008-10-17 2545 2570 2520 2525 207950 2525
2008-10-20 2410 2510 2410 2505 235240 2505
2008-10-21 2520 2560 2495 2505 109540 2505
2008-10-22 2475 2475 2380 2420 403100 2420
2008-10-23 2275 2275 2210 2270 284680 2270
2008-10-24 2250 2260 2060 2065 418080 2065
2008-10-27 2095 2145 2015 2030 282720 2030
2008-10-28 2020 2165 2000 2145 228060 2145
2008-10-29 2220 2250 2165 2200 214200 2200
2008-10-30 2275 2355 2255 2355 224920 2355
2008-10-31 2260 2270 2220 2240 150550 2240
2008-11-04 2200 2225 2160 2175 216240 2175
2008-11-05 2300 2310 2260 2280 156120 2280
2008-11-06 2200 2205 2175 2185 168260 2185
2008-11-07 2150 2265 2130 2260 335640 2260
2008-11-10 2295 2350 2295 2340 191000 2340
2008-11-11 2335 2350 2300 2325 149640 2325
2008-11-12 2280 2280 2265 2280 91410 2280
2008-11-13 2180 2180 2140 2150 192480 2150
2008-11-14 2230 2245 2180 2210 158600 2210
2008-11-17 2210 2270 2205 2250 126760 2250
2008-11-18 2240 2255 2220 2250 104140 2250
2008-11-19 2250 2255 2215 2240 158220 2240
2008-11-20 2220 2230 2200 2205 146510 2205
2008-11-21 2200 2200 2175 2185 206500 2185
2008-11-25 2355 2415 2330 2370 440010 2370
2008-11-26 2345 2345 2300 2320 249720 2320
2008-11-27 2330 2385 2330 2385 152420 2385
2008-11-28 2385 2420 2380 2415 213320 2415
2008-12-01 2455 2455 2410 2440 155900 2440
2008-12-02 2260 2300 2255 2265 338880 2265
2008-12-03 2290 2290 2265 2280 119570 2280
2008-12-04 2280 2280 2225 2230 143280 2230
2008-12-05 2200 2225 2200 2220 109310 2220
2008-12-08 2200 2235 2195 2235 130180 2235
2008-12-09 2245 2270 2235 2245 106150 2245
2008-12-10 2235 2265 2225 2265 102140 2265
2008-12-11 2330 2350 2325 2345 170160 2345
2008-12-12 2360 2375 2270 2300 221730 2300
2008-12-15 2370 2375 2350 2355 140760 2355
2008-12-16 2380 2385 2365 2370 99090 2370
2008-12-17 2395 2400 2375 2395 148650 2395
2008-12-18 2405 2420 2395 2410 173470 2410
2008-12-19 2390 2400 2365 2375 190280 2375
2008-12-22 2350 2360 2310 2340 171490 2340
2008-12-24 2330 2360 2315 2335 126370 2335
2008-12-25 2340 2350 2330 2345 69870 2345
2008-12-26 2345 2365 2340 2365 51610 2365
2008-12-29 2420 2480 2415 2470 242520 2470
2008-12-30 2485 2515 2480 2515 108480 2515


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。