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 14900 15280 14880 15250 1150 15250
2008-01-07 14800 14870 14690 14780 1930 14780
2008-01-08 14590 14700 14580 14700 2890 14700
2008-01-09 14260 14670 14260 14640 4590 14640
2008-01-10 14550 14680 14460 14560 3530 14560
2008-01-11 14600 14600 14250 14250 1250 14250
2008-01-15 14200 14240 14090 14090 810 14090
2008-01-16 13800 13920 13630 13700 3060 13700
2008-01-17 13810 13900 13630 13890 910 13890
2008-01-18 13550 14000 13500 14000 2450 14000
2008-01-21 13790 13790 13420 13420 970 13420
2008-01-22 12990 13120 12760 12760 2090 12760
2008-01-23 13140 13390 12760 13000 3370 13000
2008-01-24 13200 13290 13050 13050 800 13050
2008-01-25 13510 13790 13360 13790 2970 13790
2008-01-28 13580 13580 13210 13210 1460 13210
2008-01-29 13610 13610 13410 13520 1410 13520
2008-01-30 13650 13650 13370 13370 600 13370
2008-01-31 13230 13650 13230 13650 1790 13650
2008-02-01 13750 13780 13510 13560 650 13560
2008-02-04 13730 13980 13730 13870 580 13870
2008-02-05 13830 13870 13800 13820 250 13820
2008-02-06 13420 13550 13220 13220 1520 13220
2008-02-07 13210 13350 13100 13250 2240 13250
2008-02-08 13260 13350 13120 13150 340 13150
2008-02-12 13060 13180 13060 13150 210 13150
2008-02-13 13390 13400 13120 13120 350 13120
2008-02-14 13400 13650 13400 13650 3440 13650
2008-02-15 13400 13740 13400 13550 2220 13550
2008-02-18 13660 13920 13660 13800 1020 13800
2008-02-19 13840 13920 13800 13860 390 13860
2008-02-20 13700 13770 13450 13450 2490 13450
2008-02-21 13510 13850 13510 13730 1660 13730
2008-02-22 13630 13630 13420 13620 670 13620
2008-02-25 13660 14000 13660 13940 1540 13940
2008-02-26 14140 14140 13830 13930 640 13930
2008-02-27 14170 14180 14010 14010 430 14010
2008-02-28 13920 14090 13890 13960 610 13960
2008-02-29 13700 13770 13600 13730 1110 13730
2008-03-03 13170 13310 13120 13130 2670 13130
2008-03-04 13250 13250 12990 13040 1440 13040
2008-03-05 13160 13160 13000 13000 600 13000
2008-03-06 13080 13320 13080 13260 590 13260
2008-03-07 12980 12980 12850 12970 3090 12970
2008-03-10 12780 12870 12650 12730 1140 12730
2008-03-11 12400 12750 12400 12750 2360 12750
2008-03-12 13230 13250 12920 12920 1850 12920
2008-03-13 12870 13000 12580 13000 1300 13000
2008-03-14 12650 12690 12300 12380 1450 12380
2008-03-17 12080 12100 11830 11880 1490 11880
2008-03-18 11900 12170 11900 12080 760 12080
2008-03-19 12590 12590 12210 12400 1160 12400
2008-03-21 12400 12580 12360 12580 860 12580
2008-03-24 12580 12620 12580 12600 280 12600
2008-03-25 12800 12830 12680 12750 610 12750
2008-03-26 12740 12870 12680 12870 850 12870
2008-03-27 12680 12750 12660 12740 910 12740
2008-03-28 12670 13000 12670 12970 1450 12970
2008-03-31 12770 12770 12650 12650 310 12650
2008-04-01 12780 12850 12540 12780 740 12780
2008-04-02 13210 13390 13190 13250 4290 13250
2008-04-03 13260 13520 13260 13520 1560 13520
2008-04-04 13410 13410 13410 13410 140 13410
2008-04-07 13410 13640 13350 13620 810 13620
2008-04-08 13450 13520 13380 13430 290 13430
2008-04-09 13410 13410 13150 13200 590 13200
2008-04-10 13170 13170 13020 13100 390 13100
2008-04-11 13170 13460 13170 13370 1140 13370
2008-04-14 13090 13180 12980 13110 1210 13110
2008-04-15 13050 13190 13050 13190 160 13190
2008-04-16 13170 13330 13170 13270 5510 13270
2008-04-17 13610 13610 13460 13470 1230 13470
2008-04-18 13510 13610 13460 13460 780 13460
2008-04-21 13960 13960 13720 13770 1090 13770
2008-04-22 13720 13770 13630 13630 420 13630
2008-04-23 13580 13850 13580 13800 550 13800
2008-04-24 13680 13790 13650 13740 5470 13740
2008-04-25 13750 14000 13750 13960 1710 13960
2008-04-28 14160 14200 13920 13920 5720 13920
2008-04-30 13980 14090 13810 14090 1730 14090
2008-05-01 13940 14000 13850 13900 680 13900
2008-05-02 14160 14170 14070 14150 630 14150
2008-05-07 14250 14350 14160 14180 1930 14180
2008-05-08 14150 14300 14000 14060 1090 14060
2008-05-09 14000 14000 13800 13800 950 13800
2008-05-12 13660 13780 13650 13780 790 13780
2008-05-13 13890 14070 13850 14050 540 14050
2008-05-14 14160 14230 14010 14230 800 14230
2008-05-15 14270 14450 14270 14330 1480 14330
2008-05-16 14380 14500 14330 14330 690 14330
2008-05-19 14490 14490 14380 14400 410 14400
2008-05-20 14390 14400 14280 14320 740 14320
2008-05-21 14190 14190 14010 14050 1320 14050
2008-05-22 13850 14120 13800 14120 1150 14120
2008-05-23 14170 14300 14120 14210 760 14210
2008-05-26 14010 14050 13810 13860 990 13860
2008-05-27 13940 14020 13920 14020 150 14020
2008-05-28 14120 14140 13760 13870 1100 13870
2008-05-29 14070 14250 13980 14200 1000 14200
2008-05-30 14300 14460 14300 14450 1990 14450
2008-06-02 14500 14550 14300 14550 1760 14550
2008-06-03 14260 14410 14250 14270 360 14270
2008-06-04 14340 14540 14320 14490 820 14490
2008-06-05 14430 14500 14390 14500 550 14500
2008-06-06 14630 14770 14600 14660 2760 14660
2008-06-09 14260 14420 14230 14320 750 14320
2008-06-10 14470 14470 14150 14200 1420 14200
2008-06-11 14240 14350 14160 14280 390 14280
2008-06-12 14070 14200 14010 14060 1580 14060
2008-06-13 14230 14260 13990 14140 980 14140
2008-06-16 14320 14520 14220 14440 1130 14440
2008-06-17 14440 14500 14430 14460 250 14460
2008-06-18 14460 14620 14460 14570 690 14570
2008-06-19 14320 14490 14220 14230 420 14230
2008-06-20 14370 14370 14090 14140 790 14140
2008-06-23 13940 14060 13880 14050 930 14050
2008-06-24 13960 14100 13920 14010 760 14010
2008-06-25 13870 14020 13800 14010 2680 14010
2008-06-26 14040 14110 13940 13940 320 13940
2008-06-27 13740 13770 13640 13670 1160 13670
2008-06-30 13790 13820 13600 13600 330 13600
2008-07-01 13600 13690 13530 13530 1160 13530
2008-07-02 13620 13620 13480 13480 700 13480
2008-07-03 13470 13480 13250 13480 1300 13480
2008-07-04 13400 13440 13250 13420 2390 13420
2008-07-07 13360 13540 13300 13470 970 13470
2008-07-08 13480 13480 13140 13180 2870 13180
2008-07-09 13340 13420 13200 13290 1370 13290
2008-07-10 13110 13260 13010 13150 1600 13150
2008-07-11 13200 13280 13050 13170 770 13170
2008-07-14 13100 13260 13100 13190 970 13190
2008-07-15 13020 13150 12840 12880 2430 12880
2008-07-16 12850 12970 12800 12850 420 12850
2008-07-17 13080 13080 12990 12990 500 12990
2008-07-18 13190 13190 12930 12930 640 12930
2008-07-22 13150 13320 13070 13280 1100 13280
2008-07-23 13300 13400 13160 13200 3200 13200
2008-07-24 13490 13540 13450 13540 840 13540
2008-07-25 13340 13500 13340 13450 2070 13450
2008-07-28 13580 13580 13450 13470 210 13470
2008-07-29 13370 13370 13100 13220 230 13220
2008-07-30 13310 13460 13310 13440 810 13440
2008-07-31 13580 13580 13440 13520 330 13520
2008-08-01 13400 13400 13150 13150 1140 13150
2008-08-04 13150 13190 13150 13190 40 13190
2008-08-05 13070 13170 12920 12970 1470 12970
2008-08-06 13170 13250 13070 13160 790 13160
2008-08-07 13160 13160 13000 13000 150 13000
2008-08-08 12990 13150 12940 13150 380 13150
2008-08-11 13340 13420 13190 13370 1260 13370
2008-08-12 13400 13400 13240 13310 140 13310
2008-08-13 13280 13280 12950 13090 640 13090
2008-08-14 12900 13100 12900 13060 290 13060
2008-08-15 13060 13140 12970 13020 530 13020
2008-08-18 13010 13130 12970 13130 90 13130
2008-08-19 12980 13080 12850 12990 1430 12990
2008-08-20 12810 13030 12810 12870 470 12870
2008-08-21 13030 13030 12750 12750 2110 12750
2008-08-22 12800 12800 12500 12550 1130 12550
2008-08-25 12930 12940 12820 12820 410 12820
2008-08-26 12750 12800 12630 12640 150 12640
2008-08-27 12660 12670 12660 12670 50 12670
2008-08-28 12850 12850 12650 12670 70 12670
2008-08-29 12820 13000 12820 12990 960 12990
2008-09-01 12890 12890 12780 12780 110 12780
2008-09-02 12700 12920 12480 12480 670 12480
2008-09-03 12730 12730 12700 12700 2340 12700
2008-09-04 12580 12580 12460 12460 1010 12460
2008-09-05 12260 12290 12010 12150 1970 12150
2008-09-08 12500 12640 12480 12610 1360 12610
2008-09-09 12600 12600 12310 12340 570 12340
2008-09-10 12230 12500 12180 12500 490 12500
2008-09-11 12300 12300 12150 12240 550 12240
2008-09-12 12360 12360 12200 12240 310 12240
2008-09-16 11710 11710 11500 11660 3500 11660
2008-09-17 11800 11870 11700 11710 1840 11710
2008-09-18 11400 11510 11310 11450 1370 11450
2008-09-19 11820 11850 11770 11850 1030 11850
2008-09-22 12310 12310 12010 12010 1310 12010
2008-09-24 12010 12190 11850 12190 920 12190
2008-09-25 12090 12190 11890 12190 840 12190
2008-09-26 12160 12160 11880 11960 810 11960
2008-09-29 12000 12130 11780 11850 2450 11850
2008-09-30 11390 11450 11250 11420 1650 11420
2008-10-01 11620 11620 11420 11480 1870 11480
2008-10-02 11510 11510 11260 11280 1030 11280
2008-10-03 11080 11280 11020 11030 700 11030
2008-10-06 10730 10750 10450 10570 2770 10570
2008-10-07 10000 10340 9940 10250 8640 10250
2008-10-08 9850 9900 9280 9340 5800 9340
2008-10-09 9260 9500 9180 9230 7190 9230
2008-10-10 8430 8800 8320 8650 8870 8650
2008-10-14 9650 9650 9650 9650 2410 9650
2008-10-15 9750 9830 9550 9750 9710 9750
2008-10-16 8800 9100 8800 9060 9740 9060
2008-10-17 9260 9400 8890 9190 3620 9190
2008-10-20 9160 9400 9150 9390 1420 9390
2008-10-21 9670 9800 9660 9720 2210 9720
2008-10-22 9500 9550 9320 9380 1980 9380
2008-10-23 8950 9340 8810 9340 3060 9340
2008-10-24 9410 9410 9060 9060 2570 9060
2008-10-27 9000 9160 8960 9000 11070 9000
2008-10-28 9000 9010 8000 8000 23730 8000
2008-10-29 8700 8700 8000 8300 17360 8300
2008-10-30 8800 9250 8550 9170 7630 9170
2008-10-31 9170 9250 8930 9010 6110 9010
2008-11-04 9410 9490 9200 9380 6150 9380
2008-11-05 9600 9730 9490 9710 5330 9710
2008-11-06 9110 9340 9000 9130 10950 9130
2008-11-07 8630 9030 8400 8950 8300 8950
2008-11-10 9240 9300 9140 9300 5370 9300
2008-11-11 9140 9250 8990 9020 2790 9020
2008-11-12 8900 9000 8800 8840 5240 8840
2008-11-13 8500 8620 8350 8540 7440 8540
2008-11-14 8980 8980 8610 8610 3240 8610
2008-11-17 8540 8910 8400 8750 2280 8750
2008-11-18 8730 8730 8500 8620 5650 8620
2008-11-19 8480 8590 8300 8480 5330 8480
2008-11-20 8200 8240 7980 8020 9760 8020
2008-11-21 7570 8300 7510 8200 8430 8200
2008-11-25 8700 8700 8300 8510 4490 8510
2008-11-26 8510 8510 8320 8320 5390 8320
2008-11-27 8550 8580 8450 8450 1460 8450
2008-11-28 8520 8570 8460 8510 1100 8510
2008-12-01 8550 8550 8440 8530 1740 8530
2008-12-02 8030 8220 8000 8100 3390 8100
2008-12-03 8230 8300 8110 8240 2420 8240
2008-12-04 8260 8300 8080 8260 1520 8260
2008-12-05 8200 8260 8150 8150 1380 8150
2008-12-08 8310 8560 8250 8450 4750 8450
2008-12-09 8510 8590 8450 8450 2630 8450
2008-12-10 8450 8700 8450 8600 5080 8600
2008-12-11 8560 8700 8560 8610 3270 8610
2008-12-12 8510 8610 8200 8410 3190 8410
2008-12-15 8540 8680 8540 8580 2180 8580
2008-12-16 8530 8630 8500 8610 810 8610
2008-12-17 8800 8830 8520 8650 1880 8650
2008-12-18 8660 8780 8580 8700 1940 8700
2008-12-19 8670 8740 8650 8740 1850 8740
2008-12-22 8540 8780 8540 8780 920 8780
2008-12-24 8580 8670 8510 8600 1360 8600
2008-12-25 8600 8600 8550 8550 110 8550
2008-12-26 8640 8770 8640 8750 1930 8750
2008-12-29 8770 8790 8630 8730 890 8730
2008-12-30 8730 8970 8680 8830 2190 8830


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。