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 15120 15150 14840 15110 222670 15110
2008-01-07 14770 14960 14730 14810 255950 14810
2008-01-08 14720 14830 14650 14820 146390 14820
2008-01-09 14570 14890 14520 14880 144450 14880
2008-01-10 14830 14870 14670 14690 167890 14690
2008-01-11 14740 14740 14370 14390 176130 14390
2008-01-15 14410 14510 14180 14230 365380 14230
2008-01-16 13890 14110 13760 13770 343580 13770
2008-01-17 13910 14080 13730 14040 563970 14040
2008-01-18 13640 14170 13620 14130 207530 14130
2008-01-21 13890 13900 13580 13590 207240 13590
2008-01-22 13020 13210 12810 12810 385200 12810
2008-01-23 13300 13370 12860 13090 266800 13090
2008-01-24 13270 13390 13190 13320 164750 13320
2008-01-25 13580 13900 13550 13890 249120 13890
2008-01-28 13700 13740 13360 13360 236950 13360
2008-01-29 13660 13770 13480 13700 154940 13700
2008-01-30 13740 13780 13530 13620 105160 13620
2008-01-31 13390 13890 13390 13860 178870 13860
2008-02-01 13790 13920 13700 13760 196140 13760
2008-02-04 14010 14160 14000 14120 143540 14120
2008-02-05 14050 14090 13920 14010 69700 14010
2008-02-06 13570 13620 13340 13350 325690 13350
2008-02-07 13310 13490 13230 13470 155570 13470
2008-02-08 13340 13530 13250 13280 157390 13280
2008-02-12 13240 13390 13180 13290 87370 13290
2008-02-13 13480 13510 13290 13320 124620 13320
2008-02-14 13710 13890 13680 13890 250950 13890
2008-02-15 13720 13940 13610 13880 278680 13880
2008-02-18 13900 14090 13890 13900 111820 13900
2008-02-19 14080 14110 13960 14050 132460 14050
2008-02-20 14000 14000 13580 13580 343900 13580
2008-02-21 13780 14050 13750 13930 253470 13930
2008-02-22 13750 13800 13630 13760 154410 13760
2008-02-25 13880 14250 13880 14190 292230 14190
2008-02-26 14360 14380 14080 14100 204660 14100
2008-02-27 14300 14390 14220 14320 211480 14320
2008-02-28 14130 14240 14070 14180 115400 14180
2008-02-29 13920 13940 13800 13850 193770 13850
2008-03-03 13420 13440 13260 13260 289990 13260
2008-03-04 13380 13380 13130 13250 230320 13250
2008-03-05 13260 13310 13170 13190 170590 13190
2008-03-06 13320 13630 13300 13490 245170 13490
2008-03-07 13060 13120 12990 13060 209900 13060
2008-03-10 12930 13020 12780 12810 201600 12810
2008-03-11 12610 12920 12580 12910 205270 12910
2008-03-12 13350 13360 13050 13100 210330 13100
2008-03-13 12940 13030 12600 12690 176650 12690
2008-03-14 12730 12840 12410 12480 275010 12480
2008-03-17 12280 12320 11920 12050 666630 12050
2008-03-18 12060 12250 12040 12220 287790 12220
2008-03-19 12660 12670 12380 12490 264850 12490
2008-03-21 12590 12740 12540 12730 157350 12730
2008-03-24 12710 12830 12670 12740 106470 12740
2008-03-25 12940 13030 12820 12990 255900 12990
2008-03-26 12940 13070 12930 13040 113500 13040
2008-03-27 12930 12970 12830 12940 223830 12940
2008-03-28 12950 13230 12860 13170 228910 13170
2008-03-31 13060 13060 12780 12810 173900 12810
2008-04-01 12880 13130 12870 13020 203330 13020
2008-04-02 13490 13540 13410 13540 277260 13540
2008-04-03 13550 13760 13490 13740 162720 13740
2008-04-04 13620 13740 13580 13660 202870 13660
2008-04-07 13600 13850 13580 13790 131420 13790
2008-04-08 13720 13780 13600 13620 111810 13620
2008-04-09 13690 13720 13360 13460 189460 13460
2008-04-10 13370 13430 13260 13310 261250 13310
2008-04-11 13440 13710 13410 13700 227980 13700
2008-04-14 13290 13340 13210 13300 268210 13300
2008-04-15 13320 13410 13230 13340 182280 13340
2008-04-16 13500 13580 13480 13510 158630 13510
2008-04-17 13800 13870 13730 13760 243940 13760
2008-04-18 13810 13860 13700 13860 99530 13860
2008-04-21 14140 14140 14020 14060 213160 14060
2008-04-22 13940 13970 13900 13910 155840 13910
2008-04-23 13810 14100 13810 14000 271070 14000
2008-04-24 14000 14040 13870 13920 124160 13920
2008-04-25 14000 14270 14000 14220 454310 14220
2008-04-28 14310 14390 14130 14260 160790 14260
2008-04-30 14170 14350 14160 14220 103810 14220
2008-05-01 14200 14270 14110 14140 158890 14140
2008-05-02 14420 14460 14360 14450 259230 14450
2008-05-07 14590 14590 14400 14500 109780 14500
2008-05-08 14360 14410 14320 14360 69190 14360
2008-05-09 14300 14330 14010 14030 115110 14030
2008-05-12 13930 14180 13920 14140 98780 14140
2008-05-13 14190 14370 14110 14360 220300 14360
2008-05-14 14370 14520 14250 14520 101770 14520
2008-05-15 14590 14760 14560 14660 147690 14660
2008-05-16 14760 14810 14590 14610 119170 14610
2008-05-19 14730 14740 14600 14650 82160 14650
2008-05-20 14610 14680 14510 14580 117280 14580
2008-05-21 14380 14440 14230 14300 254550 14300
2008-05-22 14130 14370 14030 14360 283750 14360
2008-05-23 14350 14550 14290 14420 184420 14420
2008-05-26 14230 14260 14060 14060 285120 14060
2008-05-27 14140 14310 14140 14300 238930 14300
2008-05-28 14350 14380 14050 14080 193560 14080
2008-05-29 14240 14530 14240 14500 199860 14500
2008-05-30 14610 14760 14580 14750 271880 14750
2008-06-02 14770 14860 14580 14840 148090 14840
2008-06-03 14640 14680 14510 14560 212840 14560
2008-06-04 14680 14810 14640 14810 161960 14810
2008-06-05 14790 14790 14650 14760 216310 14760
2008-06-06 15000 15000 14890 14890 95290 14890
2008-06-09 14500 14660 14480 14580 132220 14580
2008-06-10 14680 14710 14380 14410 173420 14410
2008-06-11 14560 14590 14390 14590 461530 14590
2008-06-12 14310 14330 14220 14260 297920 14260
2008-06-13 14400 14430 14200 14360 229470 14360
2008-06-16 14530 14770 14490 14750 206940 14750
2008-06-17 14780 14790 14690 14740 106850 14740
2008-06-18 14730 14870 14710 14850 185620 14850
2008-06-19 14680 14690 14440 14500 554670 14500
2008-06-20 14560 14590 14280 14340 222560 14340
2008-06-23 14090 14300 14040 14230 151670 14230
2008-06-24 14150 14260 14110 14230 164800 14230
2008-06-25 14170 14230 14020 14210 300530 14210
2008-06-26 14240 14350 14190 14220 263180 14220
2008-06-27 13880 13970 13840 13890 313910 13890
2008-06-30 13970 13990 13830 13840 74490 13840
2008-07-01 13890 13960 13830 13840 149150 13840
2008-07-02 13870 13870 13610 13670 337140 13670
2008-07-03 13350 13510 13300 13440 300590 13440
2008-07-04 13460 13480 13320 13410 84920 13410
2008-07-07 13400 13590 13350 13520 81350 13520
2008-07-08 13490 13490 13160 13200 258980 13200
2008-07-09 13400 13460 13210 13230 198920 13230
2008-07-10 13120 13310 13080 13230 151120 13230
2008-07-11 13220 13330 13070 13240 184360 13240
2008-07-14 13180 13350 13130 13160 135770 13160
2008-07-15 13060 13060 12880 12920 139830 12920
2008-07-16 12870 12990 12840 12910 127780 12910
2008-07-17 13080 13100 13020 13050 115670 13050
2008-07-18 13160 13180 12930 12990 85680 12990
2008-07-22 13160 13350 13110 13340 173730 13340
2008-07-23 13490 13560 13400 13480 107960 13480
2008-07-24 13620 13770 13580 13770 134460 13770
2008-07-25 13570 13620 13490 13500 101270 13500
2008-07-28 13620 13640 13500 13520 47820 13520
2008-07-29 13350 13350 13190 13310 133090 13310
2008-07-30 13470 13540 13440 13530 59280 13530
2008-07-31 13610 13640 13420 13540 107010 13540
2008-08-01 13440 13440 13200 13240 266150 13240
2008-08-04 13230 13280 13070 13100 85770 13100
2008-08-05 13130 13220 13060 13060 111760 13060
2008-08-06 13330 13450 13280 13390 194810 13390
2008-08-07 13420 13430 13190 13300 106440 13300
2008-08-08 13180 13430 13120 13340 104120 13340
2008-08-11 13480 13630 13460 13580 172930 13580
2008-08-12 13540 13600 13440 13470 138920 13470
2008-08-13 13360 13370 13110 13190 122400 13190
2008-08-14 13070 13250 13070 13110 79750 13110
2008-08-15 13160 13190 13120 13160 51590 13160
2008-08-18 13100 13420 13090 13320 114510 13320
2008-08-19 13180 13180 12950 13020 348930 13020
2008-08-20 12900 13090 12900 13010 67640 13010
2008-08-21 13060 13070 12880 12910 87390 12910
2008-08-22 12890 12890 12790 12830 91950 12830
2008-08-25 13000 13100 13000 13030 106680 13030
2008-08-26 12840 12960 12820 12930 132080 12930
2008-08-27 12910 12940 12840 12920 66030 12920
2008-08-28 13020 13020 12880 12940 47650 12940
2008-08-29 13120 13250 13100 13250 209320 13250
2008-09-01 13070 13120 13010 13010 68490 13010
2008-09-02 12990 13080 12650 12770 326410 12770
2008-09-03 12870 12930 12800 12860 99170 12860
2008-09-04 12780 12820 12680 12730 111970 12730
2008-09-05 12370 12420 12310 12370 237850 12370
2008-09-08 12660 12830 12640 12780 248630 12780
2008-09-09 12660 12670 12500 12570 107710 12570
2008-09-10 12310 12560 12300 12480 203230 12480
2008-09-11 12350 12410 12230 12280 202630 12280
2008-09-12 12410 12440 12240 12380 123190 12380
2008-09-16 11780 11850 11710 11810 337070 11810
2008-09-17 11960 12040 11850 11910 176400 11910
2008-09-18 11510 11690 11460 11650 261100 11650
2008-09-19 11980 12070 11880 12070 268360 12070
2008-09-22 12430 12450 12250 12260 288930 12260
2008-09-24 12150 12280 12060 12250 159250 12250
2008-09-25 12130 12300 12070 12270 99350 12270
2008-09-26 12260 12330 12030 12150 192050 12150
2008-09-29 12160 12320 11970 12000 151700 12000
2008-09-30 11400 11670 11350 11550 262880 11550
2008-10-01 11700 11720 11550 11610 107550 11610
2008-10-02 11690 11710 11380 11400 126490 11400
2008-10-03 11280 11350 11150 11160 238880 11160
2008-10-06 10960 10970 10590 10680 380490 10680
2008-10-07 10220 10560 10100 10360 430180 10360
2008-10-08 9960 10020 9330 9430 709560 9430
2008-10-09 9350 9620 9260 9320 435750 9320
2008-10-10 8420 8630 8320 8410 467590 8410
2008-10-14 9410 9410 9410 9410 53480 9410
2008-10-15 9510 9800 9430 9730 370990 9730
2008-10-16 8730 8900 8730 8730 422330 8730
2008-10-17 8740 8950 8690 8820 558600 8820
2008-10-20 8930 9210 8860 9210 207780 9210
2008-10-21 9490 9540 9310 9510 258790 9510
2008-10-22 9230 9230 8860 8870 347540 8870
2008-10-23 8420 8700 8160 8650 710670 8650
2008-10-24 8420 8420 7740 7780 1003390 7780
2008-10-27 7680 8050 7270 7320 986350 7320
2008-10-28 7240 7800 7130 7770 612270 7770
2008-10-29 8370 8400 7940 8340 450690 8340
2008-10-30 8600 9300 8480 9240 1094090 9240
2008-10-31 8850 9200 8750 8770 780580 8770
2008-11-04 9130 9320 9030 9230 426190 9230
2008-11-05 9580 9660 9410 9650 475000 9650
2008-11-06 9160 9250 8940 9060 547660 9060
2008-11-07 8540 9030 8400 8730 592710 8730
2008-11-10 9180 9280 9090 9250 366660 9250
2008-11-11 9070 9230 8860 8990 362280 8990
2008-11-12 8710 8940 8700 8830 326740 8830
2008-11-13 8430 8580 8300 8410 629200 8410
2008-11-14 8860 8860 8540 8660 428000 8660
2008-11-17 8510 8960 8370 8670 361740 8670
2008-11-18 8470 8600 8450 8480 224150 8480
2008-11-19 8460 8540 8290 8430 340220 8430
2008-11-20 8070 8130 7900 7900 759380 7900
2008-11-21 7700 8160 7510 8050 507110 8050
2008-11-25 8500 8540 8220 8450 366250 8450
2008-11-26 8350 8470 8310 8350 187760 8350
2008-11-27 8550 8620 8450 8540 347390 8540
2008-11-28 8550 8680 8500 8650 226240 8650
2008-12-01 8610 8610 8460 8550 136750 8550
2008-12-02 8060 8220 8020 8040 425380 8040
2008-12-03 8180 8220 8040 8170 216090 8170
2008-12-04 8200 8250 8000 8060 218600 8060
2008-12-05 8120 8180 8060 8070 183780 8070
2008-12-08 8130 8530 8130 8480 452700 8480
2008-12-09 8520 8660 8470 8550 314260 8550
2008-12-10 8510 8870 8510 8800 663510 8800
2008-12-11 8780 8880 8670 8880 240420 8880
2008-12-12 8610 8780 8230 8420 831170 8420
2008-12-15 8680 8860 8670 8830 437110 8830
2008-12-16 8750 8800 8640 8720 218280 8720
2008-12-17 8920 8950 8570 8750 420110 8750
2008-12-18 8700 8900 8680 8820 315310 8820
2008-12-19 8820 8920 8740 8750 321150 8750
2008-12-22 8750 8930 8730 8880 339700 8880
2008-12-24 8740 8790 8640 8690 319520 8690
2008-12-25 8710 8750 8700 8750 224360 8750
2008-12-26 8820 8940 8790 8910 244420 8910
2008-12-29 8900 8930 8800 8930 183080 8930
2008-12-30 8880 9080 8880 9020 264380 9020


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。