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 2515 2530 2490 2500 108980 2500
2009-01-06 2450 2490 2440 2455 115980 2455
2009-01-07 2490 2500 2470 2480 69030 2480
2009-01-08 2420 2440 2410 2435 62710 2435
2009-01-09 2420 2435 2415 2430 51520 2430
2009-01-13 2290 2300 2275 2295 149970 2295
2009-01-14 2295 2320 2280 2315 54180 2315
2009-01-15 2255 2275 2250 2250 143290 2250
2009-01-16 2270 2325 2270 2325 88650 2325
2009-01-19 2395 2400 2370 2395 75270 2395
2009-01-20 2365 2375 2330 2340 43300 2340
2009-01-21 2390 2395 2370 2390 83290 2390
2009-01-22 2385 2390 2360 2385 72680 2385
2009-01-23 2385 2395 2370 2380 75680 2380
2009-01-26 2470 2490 2460 2485 163940 2485
2009-01-27 2505 2530 2500 2530 180720 2530
2009-01-28 2510 2515 2485 2485 86650 2485
2009-01-29 2480 2485 2460 2480 116280 2480
2009-01-30 2515 2530 2505 2525 130320 2525
2009-02-02 2595 2600 2575 2585 272250 2585
2009-02-03 2520 2545 2520 2540 119020 2540
2009-02-04 2535 2535 2505 2515 117160 2515
2009-02-05 2510 2530 2510 2530 122960 2530
2009-02-06 2575 2595 2565 2595 117340 2595
2009-02-09 2580 2590 2555 2575 126900 2575
2009-02-10 2535 2550 2530 2530 98050 2530
2009-02-12 2605 2620 2595 2620 271370 2620
2009-02-13 2650 2655 2635 2655 142510 2655
2009-02-16 2660 2675 2650 2675 144160 2675
2009-02-17 2700 2775 2685 2775 228800 2775
2009-02-18 2805 2840 2790 2830 369130 2830
2009-02-19 2875 2910 2840 2855 400180 2855
2009-02-20 2865 2880 2850 2870 212000 2870
2009-02-23 2930 2930 2870 2890 404760 2890
2009-02-24 2900 2925 2890 2915 327570 2915
2009-02-25 2865 2890 2855 2865 552270 2865
2009-02-26 2840 2855 2810 2820 307150 2820
2009-02-27 2805 2810 2770 2790 288070 2790
2009-03-02 2850 2875 2825 2875 212590 2875
2009-03-03 2790 2815 2780 2780 235080 2780
2009-03-04 2750 2770 2730 2740 210400 2740
2009-03-05 2740 2800 2740 2800 140230 2800
2009-03-06 2840 2870 2830 2865 283160 2865
2009-03-09 2870 2870 2850 2855 102290 2855
2009-03-10 2795 2805 2760 2790 258180 2790
2009-03-11 2710 2725 2685 2720 198750 2720
2009-03-12 2725 2730 2700 2715 106320 2715
2009-03-13 2790 2790 2765 2785 122580 2785
2009-03-16 2780 2790 2775 2775 99980 2775
2009-03-17 2750 2780 2750 2770 139250 2770
2009-03-18 2750 2755 2715 2730 128550 2730
2009-03-19 2745 2760 2740 2750 167570 2750
2009-03-23 2805 2815 2790 2805 202580 2805
2009-03-24 2780 2825 2780 2825 144030 2825
2009-03-25 2795 2795 2770 2780 144620 2780
2009-03-26 2810 2810 2790 2810 73880 2810
2009-03-27 2825 2835 2815 2830 123630 2830
2009-03-30 2820 2820 2775 2790 120810 2790
2009-03-31 2755 2790 2755 2780 93320 2780
2009-04-01 2810 2810 2790 2795 73290 2795
2009-04-02 2810 2815 2800 2805 118840 2805
2009-04-03 2760 2780 2750 2770 165530 2770
2009-04-06 2730 2750 2710 2720 202670 2720
2009-04-07 2675 2700 2670 2695 179660 2695
2009-04-08 2715 2735 2700 2730 171080 2730
2009-04-09 2725 2725 2700 2700 114270 2700
2009-04-10 2700 2715 2695 2715 76820 2715
2009-04-13 2715 2750 2705 2750 216930 2750
2009-04-14 2755 2765 2750 2750 65550 2750
2009-04-15 2710 2725 2690 2700 117160 2700
2009-04-16 2710 2725 2705 2720 91580 2720
2009-04-17 2675 2685 2665 2685 176120 2685
2009-04-20 2655 2660 2635 2650 75650 2650
2009-04-21 2680 2685 2670 2680 150150 2680
2009-04-22 2680 2685 2665 2680 41180 2680
2009-04-23 2690 2700 2680 2690 33230 2690
2009-04-24 2725 2725 2705 2725 129900 2725
2009-04-27 2740 2750 2730 2750 143170 2750
2009-04-28 2710 2710 2655 2655 161380 2655
2009-04-30 2685 2695 2670 2670 105550 2670
2009-05-01 2675 2685 2670 2680 78420 2680
2009-05-07 2740 2750 2725 2735 233650 2735
2009-05-08 2755 2770 2725 2725 230250 2725
2009-05-11 2745 2745 2690 2730 144080 2730
2009-05-12 2700 2710 2690 2705 38220 2705
2009-05-13 2715 2750 2705 2750 143840 2750
2009-05-14 2725 2725 2700 2715 110570 2715
2009-05-15 2725 2730 2715 2715 61890 2715
2009-05-18 2720 2720 2695 2710 36360 2710
2009-05-19 2700 2720 2700 2715 49470 2715
2009-05-20 2720 2720 2700 2705 53170 2705
2009-05-21 2715 2725 2705 2720 47750 2720
2009-05-22 2740 2750 2735 2745 120570 2745
2009-05-25 2775 2775 2760 2770 141760 2770
2009-05-26 2770 2775 2755 2765 113250 2765
2009-05-27 2760 2765 2750 2760 144770 2760
2009-05-28 2760 2790 2750 2785 139360 2785
2009-05-29 2820 2845 2800 2840 239680 2840
2009-06-01 2850 2860 2825 2860 191870 2860
2009-06-02 2855 2855 2840 2840 207030 2840
2009-06-03 2840 2865 2840 2855 216920 2855
2009-06-04 2820 2835 2805 2825 120580 2825
2009-06-05 2860 2865 2845 2865 155350 2865
2009-06-08 2850 2855 2835 2835 88370 2835
2009-06-09 2825 2830 2795 2815 134720 2815
2009-06-10 2800 2835 2800 2835 87720 2835
2009-06-11 2835 2840 2815 2830 76980 2830
2009-06-12 2825 2830 2815 2820 60730 2820
2009-06-15 2795 2800 2780 2785 113170 2785
2009-06-16 2760 2765 2720 2730 127950 2730
2009-06-17 2715 2740 2715 2735 60150 2735
2009-06-18 2740 2740 2715 2720 61780 2720
2009-06-19 2725 2740 2725 2740 26170 2740
2009-06-22 2740 2740 2715 2725 84620 2725
2009-06-23 2670 2680 2645 2650 202350 2650
2009-06-24 2675 2690 2670 2685 97890 2685
2009-06-25 2715 2740 2705 2740 103040 2740
2009-06-26 2745 2745 2735 2740 42590 2740
2009-06-29 2730 2730 2715 2715 48630 2715
2009-06-30 2735 2750 2735 2745 85930 2745
2009-07-01 2730 2735 2715 2730 71940 2730
2009-07-02 2755 2760 2745 2760 88000 2760
2009-07-03 2700 2730 2700 2725 63610 2725
2009-07-06 2715 2715 2695 2695 79210 2695
2009-07-07 2680 2685 2675 2680 62130 2680
2009-07-08 2655 2660 2645 2645 119270 2645
2009-07-09 2570 2595 2550 2585 174340 2585
2009-07-10 2580 2595 2580 2595 94580 2595
2009-07-13 2565 2585 2565 2565 143240 2565
2009-07-14 2610 2625 2600 2625 48000 2625
2009-07-15 2650 2650 2635 2640 44310 2640
2009-07-16 2690 2700 2675 2675 106810 2675
2009-07-17 2675 2680 2660 2670 50010 2670
2009-07-21 2710 2715 2700 2705 61040 2705
2009-07-22 2705 2705 2690 2695 67290 2695
2009-07-23 2700 2720 2700 2710 74580 2710
2009-07-24 2720 2720 2700 2700 125950 2700
2009-07-27 2700 2725 2695 2715 99940 2715
2009-07-28 2725 2730 2700 2730 108560 2730
2009-07-29 2670 2680 2655 2655 64820 2655
2009-07-30 2605 2625 2545 2610 945200 2610
2009-07-31 2625 2645 2620 2645 160880 2645
2009-08-03 2670 2680 2650 2670 164440 2670
2009-08-04 2680 2710 2680 2690 195300 2690
2009-08-05 2720 2725 2700 2715 162230 2715
2009-08-06 2715 2715 2700 2715 49400 2715
2009-08-07 2715 2720 2705 2720 47230 2720
2009-08-10 2735 2745 2725 2735 171720 2735
2009-08-11 2700 2720 2700 2710 89030 2710
2009-08-12 2690 2700 2680 2685 53100 2685
2009-08-13 2705 2715 2695 2705 57140 2705
2009-08-14 2705 2715 2690 2690 29390 2690
2009-08-17 2680 2680 2645 2660 65660 2660
2009-08-18 2635 2675 2635 2675 55500 2675
2009-08-19 2680 2685 2660 2665 80270 2665
2009-08-20 2680 2685 2670 2685 48380 2685
2009-08-21 2685 2685 2650 2665 69910 2665
2009-08-24 2705 2730 2705 2725 145860 2725
2009-08-25 2695 2700 2675 2675 82440 2675
2009-08-26 2675 2700 2675 2695 60170 2695
2009-08-27 2690 2695 2660 2670 61380 2670
2009-08-28 2680 2690 2675 2685 40470 2685
2009-08-31 2695 2715 2660 2675 36400 2675
2009-09-01 2665 2685 2660 2685 19880 2685
2009-09-02 2665 2680 2660 2675 41270 2675
2009-09-03 2720 2730 2710 2725 150580 2725
2009-09-04 2770 2775 2755 2765 218130 2765
2009-09-07 2790 2795 2780 2785 141260 2785
2009-09-08 2785 2795 2775 2785 136410 2785
2009-09-09 2790 2790 2780 2790 98690 2790
2009-09-10 2755 2770 2750 2770 98870 2770
2009-09-11 2760 2765 2750 2760 50450 2760
2009-09-14 2780 2785 2755 2755 112340 2755
2009-09-15 2750 2770 2750 2770 56210 2770
2009-09-16 2770 2795 2770 2790 104420 2790
2009-09-17 2800 2810 2795 2805 145810 2805
2009-09-18 2785 2795 2775 2780 86530 2780
2009-09-24 2775 2780 2745 2760 124020 2760
2009-09-25 2710 2740 2705 2735 132580 2735
2009-09-28 2660 2670 2645 2660 98760 2660
2009-09-29 2675 2690 2675 2685 61490 2685
2009-09-30 2690 2690 2680 2685 25160 2685
2009-10-01 2725 2730 2720 2730 119410 2730
2009-10-02 2690 2705 2690 2705 103350 2705
2009-10-05 2695 2725 2695 2720 42590 2720
2009-10-06 2740 2745 2730 2740 37570 2740
2009-10-07 2780 2790 2775 2780 174590 2780
2009-10-08 2790 2795 2780 2795 108850 2795
2009-10-09 2800 2810 2790 2800 169630 2800
2009-10-13 2830 2840 2825 2840 169890 2840
2009-10-14 2845 2855 2840 2850 119750 2850
2009-10-15 2835 2845 2825 2835 194190 2835
2009-10-16 2835 2845 2825 2840 172620 2840
2009-10-19 2845 2845 2825 2840 71860 2840
2009-10-20 2850 2855 2835 2835 141110 2835
2009-10-21 2830 2840 2820 2830 80890 2830
2009-10-22 2840 2855 2840 2850 67450 2850
2009-10-23 2855 2870 2855 2865 93350 2865
2009-10-26 2855 2855 2840 2850 31040 2850
2009-10-27 2805 2820 2805 2810 81370 2810
2009-10-28 2815 2815 2785 2785 52860 2785
2009-10-29 2755 2755 2740 2745 76180 2745
2009-10-30 2820 2820 2800 2800 72870 2800
2009-11-02 2770 2800 2765 2800 43680 2800
2009-11-04 2875 2890 2860 2890 224780 2890
2009-11-05 2910 2910 2880 2885 128860 2885
2009-11-06 2900 2910 2890 2900 113750 2900
2009-11-09 2900 2920 2890 2920 140620 2920
2009-11-10 2920 2920 2885 2890 80950 2890
2009-11-11 2915 2915 2900 2910 88910 2910
2009-11-12 2930 2955 2930 2955 257170 2955
2009-11-13 2920 2920 2905 2915 66000 2915
2009-11-16 2940 2950 2930 2940 167060 2940
2009-11-17 2945 2955 2925 2940 142690 2940
2009-11-18 2950 2955 2935 2940 72270 2940
2009-11-19 2950 2960 2945 2950 153170 2950
2009-11-20 2940 2950 2940 2945 108450 2945
2009-11-24 2985 3020 2980 3020 176030 3020
2009-11-25 3020 3040 2995 3010 125800 3010
2009-11-26 3040 3060 3030 3050 148220 3050
2009-11-27 3040 3040 2985 2985 212170 2985
2009-11-30 2995 3010 2920 2965 131160 2965
2009-12-01 2995 3030 2990 3010 85080 3010
2009-12-02 3030 3100 3030 3090 216000 3090
2009-12-03 3150 3180 3130 3130 207270 3130
2009-12-04 3130 3140 3110 3110 110260 3110
2009-12-07 3020 3060 3020 3050 237780 3050
2009-12-08 3030 3070 3020 3050 133480 3050
2009-12-09 2950 2975 2940 2970 197730 2970
2009-12-10 2950 2975 2925 2940 115390 2940
2009-12-11 2960 3000 2960 2985 71550 2985
2009-12-14 2955 2970 2935 2970 95270 2970
2009-12-15 2975 2985 2955 2980 100240 2980
2009-12-16 2995 2995 2955 2955 84730 2955
2009-12-17 3010 3040 3010 3030 200820 3030
2009-12-18 2940 2975 2940 2960 153740 2960
2009-12-21 3000 3010 2990 3000 76050 3000
2009-12-22 2980 2990 2970 2990 105330 2990
2009-12-24 2990 3000 2980 2985 56670 2985
2009-12-25 3000 3010 2990 3010 65730 3010
2009-12-28 3020 3040 3010 3020 135020 3020
2009-12-29 3020 3020 2995 3000 29370 3000
2009-12-30 2995 3010 2985 2995 46320 2995


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。