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 9230 9230 9070 9070 1380 9070
2009-01-06 9170 9210 9090 9090 2110 9090
2009-01-07 9160 9360 9160 9250 5000 9250
2009-01-08 9150 9150 8970 8990 4900 8990
2009-01-09 8960 9060 8860 9040 1890 9040
2009-01-13 8530 8620 8440 8440 5920 8440
2009-01-14 8490 8580 8430 8560 2690 8560
2009-01-15 8200 8210 8100 8140 10790 8140
2009-01-16 8270 8370 8180 8370 5640 8370
2009-01-19 8390 8440 8310 8330 2920 8330
2009-01-20 8300 8300 8080 8200 7020 8200
2009-01-21 7980 8120 7950 8010 6020 8010
2009-01-22 8110 8110 7870 8100 7540 8100
2009-01-23 8050 8050 7880 7880 4260 7880
2009-01-26 7820 7890 7750 7750 7350 7750
2009-01-27 7870 8170 7870 8070 4510 8070
2009-01-28 8110 8210 8040 8180 3860 8180
2009-01-29 8300 8360 8200 8280 2460 8280
2009-01-30 8050 8120 8000 8120 1630 8120
2009-02-02 7940 8030 7890 7940 1600 7940
2009-02-03 7970 8170 7900 7900 2600 7900
2009-02-04 7950 8160 7930 8160 1430 8160
2009-02-05 8030 8160 8010 8040 1020 8040
2009-02-06 8240 8250 8100 8130 3240 8130
2009-02-09 8300 8340 8200 8200 12600 8200
2009-02-10 8240 8290 8150 8150 1160 8150
2009-02-12 7910 8080 7850 7960 5750 7960
2009-02-13 8000 8190 7950 8050 3130 8050
2009-02-16 8050 8140 8030 8090 2280 8090
2009-02-17 8090 8110 7950 8110 2240 8110
2009-02-18 7810 7970 7800 7930 2320 7930
2009-02-19 7950 7950 7660 7670 9610 7670
2009-02-20 7760 7760 7540 7570 3210 7570
2009-02-23 7440 7580 7360 7450 5980 7450
2009-02-24 7340 7400 7290 7400 2350 7400
2009-02-25 7600 7600 7460 7460 4360 7460
2009-02-26 7610 7670 7520 7520 2380 7520
2009-02-27 7510 7660 7510 7600 2180 7600
2009-03-02 7450 7460 7360 7400 2360 7400
2009-03-03 7250 7400 7200 7340 1870 7340
2009-03-04 7300 7650 7250 7430 2740 7430
2009-03-05 7540 7650 7500 7500 2640 7500
2009-03-06 7240 7370 7240 7280 5180 7280
2009-03-09 7300 7300 7160 7270 2520 7270
2009-03-10 7190 7230 7150 7150 3290 7150
2009-03-11 7450 7490 7380 7480 2530 7480
2009-03-12 7460 7460 7300 7320 760 7320
2009-03-13 7500 7640 7500 7620 2690 7620
2009-03-16 7710 7820 7710 7780 1950 7780
2009-03-17 7810 7880 7770 7830 4530 7830
2009-03-18 7980 7990 7850 7900 6090 7900
2009-03-19 7970 7990 7850 7890 6860 7890
2009-03-23 7920 8090 7920 8090 9240 8090
2009-03-24 8280 8450 8270 8270 15350 8270
2009-03-25 8400 8500 8340 8420 5710 8420
2009-03-26 8430 8610 8420 8560 4200 8560
2009-03-27 8750 8870 8640 8640 17680 8640
2009-03-30 8630 8700 8360 8360 2210 8360
2009-03-31 8160 8420 8160 8200 7970 8200
2009-04-01 8290 8450 8190 8450 2790 8450
2009-04-02 8620 8770 8580 8740 7800 8740
2009-04-03 8880 8950 8700 8720 14380 8720
2009-04-06 8990 8990 8770 8770 5530 8770
2009-04-07 8870 8900 8780 8860 4450 8860
2009-04-08 8710 8720 8590 8640 3150 8640
2009-04-09 8610 8980 8610 8980 14350 8980
2009-04-10 9020 9090 8880 8930 5340 8930
2009-04-13 8950 9060 8830 8970 3020 8970
2009-04-14 9000 9000 8830 8910 2310 8910
2009-04-15 8860 8860 8780 8850 1370 8850
2009-04-16 8930 9080 8770 8770 2560 8770
2009-04-17 8950 8960 8860 8910 2010 8910
2009-04-20 8950 8970 8880 8960 1120 8960
2009-04-21 8690 8800 8690 8790 2760 8790
2009-04-22 8880 8880 8760 8760 530 8760
2009-04-23 8810 8900 8730 8900 890 8900
2009-04-24 8890 8910 8790 8800 740 8800
2009-04-27 8870 8890 8750 8750 320 8750
2009-04-28 8740 8850 8610 8620 1200 8620
2009-04-30 8780 8880 8780 8830 1650 8830
2009-05-01 8860 9000 8800 8940 2540 8940
2009-05-07 9440 9440 9300 9410 11830 9410
2009-05-08 9490 9580 9410 9580 10450 9580
2009-05-11 9590 9700 9420 9490 4770 9490
2009-05-12 9400 9450 9400 9430 1560 9430
2009-05-13 9420 9480 9400 9410 770 9410
2009-05-14 9280 9280 9150 9190 1590 9190
2009-05-15 9250 9300 9220 9280 4290 9280
2009-05-18 9190 9230 9070 9130 1770 9130
2009-05-19 9420 9420 9340 9370 1710 9370
2009-05-20 9400 9450 9380 9400 800 9400
2009-05-21 9310 9330 9250 9320 2300 9320
2009-05-22 9200 9300 9200 9280 1030 9280
2009-05-25 9330 9450 9330 9380 2030 9380
2009-05-26 9380 9420 9290 9370 3190 9370
2009-05-27 9490 9600 9490 9520 8270 9520
2009-05-28 9420 9570 9420 9570 2340 9570
2009-05-29 9650 9650 9520 9570 2070 9570
2009-06-01 9590 9770 9590 9740 1950 9740
2009-06-02 9940 9940 9810 9810 6000 9810
2009-06-03 9870 9880 9830 9840 2180 9840
2009-06-04 9810 9900 9760 9830 5170 9830
2009-06-05 9900 9900 9850 9890 740 9890
2009-06-08 9950 10040 9950 10000 2360 10000
2009-06-09 10000 10040 9900 9940 2220 9940
2009-06-10 10000 10140 9960 10130 1810 10130
2009-06-11 10130 10180 10120 10150 1760 10150
2009-06-12 10210 10290 10190 10290 1770 10290
2009-06-15 10300 10300 10200 10240 2660 10240
2009-06-16 10110 10110 9950 9970 8520 9970
2009-06-17 9920 10040 9910 10030 1580 10030
2009-06-18 9990 9990 9860 9880 6950 9880
2009-06-19 9980 10010 9920 9970 810 9970
2009-06-22 10000 10040 9930 10020 2030 10020
2009-06-23 9900 9940 9740 9780 4490 9780
2009-06-24 9830 9830 9780 9800 1800 9800
2009-06-25 9880 10010 9810 9990 2580 9990
2009-06-26 10060 10060 10000 10040 1520 10040
2009-06-29 10090 10090 9930 9930 1320 9930
2009-06-30 10180 10180 10100 10130 5440 10130
2009-07-01 10010 10200 10010 10110 2210 10110
2009-07-02 10100 10110 10020 10030 950 10030
2009-07-03 9880 9930 9820 9920 4180 9920
2009-07-06 9820 9890 9790 9790 2610 9790
2009-07-07 9830 9830 9770 9780 1010 9780
2009-07-08 9610 9650 9550 9550 2720 9550
2009-07-09 9500 9530 9460 9460 1840 9460
2009-07-10 9520 9540 9430 9430 1070 9430
2009-07-13 9450 9490 9240 9250 1210 9250
2009-07-14 9410 9450 9360 9380 860 9380
2009-07-15 9540 9540 9410 9450 2690 9450
2009-07-16 9680 9680 9540 9540 1060 9540
2009-07-17 9540 9640 9510 9590 410 9590
2009-07-21 9680 9790 9680 9790 880 9790
2009-07-22 9810 9860 9780 9850 930 9850
2009-07-23 9850 9900 9760 9800 1430 9800
2009-07-24 10070 10070 9930 9940 1210 9940
2009-07-27 10020 10290 10010 10240 7170 10240
2009-07-28 10120 10190 10100 10100 620 10100
2009-07-29 10090 10250 10040 10090 2750 10090
2009-07-30 10130 10230 10120 10230 680 10230
2009-07-31 10310 10470 10310 10470 2490 10470
2009-08-03 10520 10530 10400 10510 880 10510
2009-08-04 10570 10610 10470 10470 710 10470
2009-08-05 10460 10500 10370 10370 520 10370
2009-08-06 10370 10580 10370 10450 3640 10450
2009-08-07 10590 10590 10410 10460 4530 10460
2009-08-10 10650 10700 10610 10650 1480 10650
2009-08-11 10600 10630 10560 10630 1970 10630
2009-08-12 10580 10580 10460 10510 1900 10510
2009-08-13 10600 10600 10560 10600 680 10600
2009-08-14 10620 10650 10610 10630 2040 10630
2009-08-17 10450 10500 10330 10350 3960 10350
2009-08-18 10230 10350 10230 10300 1870 10300
2009-08-19 10420 10500 10360 10370 3210 10370
2009-08-20 10340 10550 10330 10550 780 10550
2009-08-21 10540 10540 10350 10430 480 10430
2009-08-24 10700 10700 10580 10630 2480 10630
2009-08-25 10650 10670 10560 10650 690 10650
2009-08-26 10650 10720 10630 10720 830 10720
2009-08-27 10610 10640 10470 10530 1030 10530
2009-08-28 10680 10680 10540 10590 1200 10590
2009-08-31 10650 10800 10540 10550 1470 10550
2009-09-01 10470 10600 10470 10570 3060 10570
2009-09-02 10280 10340 10260 10310 3620 10310
2009-09-03 10210 10280 10180 10220 10320 10220
2009-09-04 10260 10270 10150 10200 1390 10200
2009-09-07 10320 10340 10300 10340 560 10340
2009-09-08 10360 10360 10330 10330 70 10330
2009-09-09 10370 10430 10240 10280 1050 10280
2009-09-10 10410 10520 10380 10500 1790 10500
2009-09-11 10590 10590 10450 10470 970 10470
2009-09-14 10360 10360 10200 10210 1450 10210
2009-09-15 10290 10290 10210 10210 480 10210
2009-09-16 10280 10410 10270 10290 540 10290
2009-09-17 10440 10440 10370 10420 400 10420
2009-09-18 10380 10390 10350 10390 450 10390
2009-09-24 10380 10550 10380 10520 2290 10520
2009-09-25 10520 10520 10300 10330 1980 10330
2009-09-28 10200 10200 10040 10080 2800 10080
2009-09-29 10130 10190 10130 10160 1090 10160
2009-09-30 10100 10210 10100 10130 660 10130
2009-10-01 10110 10140 10020 10040 1440 10040
2009-10-02 9910 9910 9790 9810 3470 9810
2009-10-05 9730 9830 9730 9750 830 9750
2009-10-06 9830 9830 9700 9760 1160 9760
2009-10-07 9830 9880 9830 9860 280 9860
2009-10-08 9880 9920 9830 9900 1250 9900
2009-10-09 9900 10070 9900 10070 1370 10070
2009-10-13 10100 10190 10100 10190 700 10190
2009-10-14 10170 10170 10030 10130 1100 10130
2009-10-15 10270 10330 10230 10290 860 10290
2009-10-16 10310 10360 10280 10310 2220 10310
2009-10-19 10160 10310 10160 10310 1280 10310
2009-10-20 10400 10450 10380 10380 1230 10380
2009-10-21 10370 10410 10370 10410 770 10410
2009-10-22 10330 10340 10250 10290 580 10290
2009-10-23 10380 10430 10340 10340 1270 10340
2009-10-26 10340 10460 10310 10420 1320 10420
2009-10-27 10300 10340 10270 10290 680 10290
2009-10-28 10210 10260 10150 10150 1620 10150
2009-10-29 9960 9990 9920 9950 2620 9950
2009-10-30 10110 10110 10050 10050 2110 10050
2009-11-02 9850 9890 9710 9890 2260 9890
2009-11-04 9850 9890 9830 9880 830 9880
2009-11-05 9840 9890 9760 9790 2020 9790
2009-11-06 9910 9920 9850 9870 760 9870
2009-11-09 9830 9890 9800 9870 830 9870
2009-11-10 9970 10010 9930 9940 1180 9940
2009-11-11 9980 10010 9930 9930 170 9930
2009-11-12 9980 9990 9880 9880 630 9880
2009-11-13 9870 9870 9800 9840 1280 9840
2009-11-16 9850 9870 9800 9840 330 9840
2009-11-17 9920 9920 9700 9780 3950 9780
2009-11-18 9800 9830 9700 9720 1060 9720
2009-11-19 9740 9740 9560 9610 1800 9610
2009-11-20 9500 9560 9480 9550 5890 9550
2009-11-24 9560 9600 9450 9480 3900 9480
2009-11-25 9380 9500 9380 9450 6100 9450
2009-11-26 9410 9490 9400 9400 4990 9400
2009-11-27 9250 9450 9090 9090 8490 9090
2009-11-30 9230 9380 9230 9250 4430 9250
2009-12-01 9280 9560 9230 9560 3250 9560
2009-12-02 9550 9650 9540 9620 1090 9620
2009-12-03 9750 10000 9750 10000 7320 10000
2009-12-04 10050 10050 9940 10050 2530 10050
2009-12-07 10160 10220 10110 10190 2410 10190
2009-12-08 10100 10150 9500 9500 8580 9500
2009-12-09 9980 10040 9960 10000 5380 10000
2009-12-10 9950 10060 9850 9850 2290 9850
2009-12-11 9880 10120 9880 9990 2660 9990
2009-12-14 10100 10130 9940 10100 1110 10100
2009-12-15 10090 10110 10070 10090 630 10090
2009-12-16 10190 10230 10090 10190 7970 10190
2009-12-17 10220 10260 10170 10210 16330 10210
2009-12-18 10100 10180 10070 10160 1520 10160
2009-12-21 10160 10250 10160 10230 720 10230
2009-12-22 10250 10360 10250 10360 3080 10360
2009-12-24 10410 10590 10410 10560 9600 10560
2009-12-25 10560 10590 10470 10530 1690 10530
2009-12-28 10550 10680 10550 10660 3940 10660
2009-12-29 10640 10680 10620 10630 1320 10630
2009-12-30 10700 10700 10530 10550 1500 10550


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。