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 9320 9340 9210 9220 294220 9220
2009-01-06 9330 9340 9210 9240 391010 9240
2009-01-07 9330 9510 9310 9420 695500 9420
2009-01-08 9190 9250 9050 9060 405350 9060
2009-01-09 9080 9130 8960 9020 245930 9020
2009-01-13 8660 8680 8570 8590 543710 8590
2009-01-14 8560 8690 8540 8620 264040 8620
2009-01-15 8270 8320 8160 8180 799820 8180
2009-01-16 8290 8450 8230 8400 369970 8400
2009-01-19 8500 8510 8380 8410 232640 8410
2009-01-20 8310 8330 8110 8220 549330 8220
2009-01-21 8000 8180 7980 8060 344520 8060
2009-01-22 8150 8200 7970 8200 362440 8200
2009-01-23 8100 8100 7910 7910 379170 7910
2009-01-26 7860 7960 7810 7810 327650 7810
2009-01-27 7970 8280 7950 8220 508330 8220
2009-01-28 8210 8340 8090 8270 309580 8270
2009-01-29 8430 8470 8300 8390 377240 8390
2009-01-30 8190 8200 8080 8140 250020 8140
2009-02-02 8000 8120 7950 8010 217820 8010
2009-02-03 8010 8260 7960 7990 309320 7990
2009-02-04 8060 8250 8020 8210 361130 8210
2009-02-05 8110 8250 8060 8110 218900 8110
2009-02-06 8300 8340 8190 8240 244720 8240
2009-02-09 8420 8430 8130 8130 293580 8130
2009-02-10 8310 8310 8070 8120 223780 8120
2009-02-12 7970 8020 7840 7890 536270 7890
2009-02-13 7950 8040 7880 7950 268030 7950
2009-02-16 7880 7950 7840 7910 173320 7910
2009-02-17 7840 7870 7770 7810 376680 7810
2009-02-18 7640 7720 7620 7700 413520 7700
2009-02-19 7780 7800 7690 7710 203360 7710
2009-02-20 7720 7720 7540 7550 312120 7550
2009-02-23 7390 7560 7350 7530 343930 7530
2009-02-24 7330 7420 7300 7420 286540 7420
2009-02-25 7610 7620 7480 7620 277400 7620
2009-02-26 7600 7760 7580 7600 242400 7600
2009-02-27 7610 7740 7550 7710 225650 7710
2009-03-02 7490 7520 7380 7430 354290 7430
2009-03-03 7280 7440 7240 7390 314160 7390
2009-03-04 7290 7460 7250 7430 197580 7430
2009-03-05 7520 7690 7490 7580 311130 7580
2009-03-06 7380 7430 7310 7340 316300 7340
2009-03-09 7330 7380 7170 7270 472310 7270
2009-03-10 7190 7250 7160 7190 320070 7190
2009-03-11 7460 7550 7430 7510 493750 7510
2009-03-12 7500 7510 7350 7370 171120 7370
2009-03-13 7570 7730 7570 7700 372450 7700
2009-03-16 7780 7910 7780 7870 250190 7870
2009-03-17 7930 8140 7880 8110 439920 8110
2009-03-18 8170 8220 8050 8140 340220 8140
2009-03-19 8170 8200 8070 8090 259180 8090
2009-03-23 8120 8400 8090 8390 416180 8390
2009-03-24 8590 8680 8460 8680 592840 8680
2009-03-25 8680 8720 8570 8650 336170 8650
2009-03-26 8680 8890 8620 8880 371060 8880
2009-03-27 8940 9090 8860 8860 443350 8860
2009-03-30 8860 8890 8480 8500 354550 8500
2009-03-31 8430 8640 8320 8330 341190 8330
2009-04-01 8430 8590 8320 8590 450440 8590
2009-04-02 8760 9010 8690 8960 807980 8960
2009-04-03 9140 9150 8950 9020 649470 9020
2009-04-06 9190 9250 9080 9130 470530 9130
2009-04-07 9100 9160 9040 9100 200700 9100
2009-04-08 8960 8980 8810 8830 362830 8830
2009-04-09 8950 9190 8940 9180 358810 9180
2009-04-10 9320 9350 9110 9230 401660 9230
2009-04-13 9190 9290 9140 9200 215660 9200
2009-04-14 9250 9250 9000 9100 302320 9100
2009-04-15 9030 9060 8940 9000 167620 9000
2009-04-16 9140 9300 8980 9010 453440 9010
2009-04-17 9190 9220 9100 9180 240780 9180
2009-04-20 9160 9190 9070 9170 245190 9170
2009-04-21 8940 9010 8870 8960 336730 8960
2009-04-22 9050 9080 8940 8990 264000 8990
2009-04-23 9040 9130 8900 9090 272730 9090
2009-04-24 9110 9110 8950 8980 269540 8980
2009-04-27 9080 9100 8900 8980 292700 8980
2009-04-28 8950 9070 8760 8770 368680 8770
2009-04-30 9000 9100 9000 9100 376720 9100
2009-05-01 9120 9280 9090 9250 336260 9250
2009-05-07 9640 9670 9550 9650 690200 9650
2009-05-08 9660 9740 9620 9730 371010 9730
2009-05-11 9750 9780 9610 9730 345960 9730
2009-05-12 9620 9660 9580 9580 212460 9580
2009-05-13 9590 9650 9540 9630 144880 9630
2009-05-14 9400 9430 9320 9340 301850 9340
2009-05-15 9430 9540 9420 9540 298560 9540
2009-05-18 9370 9370 9260 9320 267130 9320
2009-05-19 9590 9600 9520 9580 230450 9580
2009-05-20 9640 9670 9580 9620 171310 9620
2009-05-21 9550 9550 9450 9550 267430 9550
2009-05-22 9400 9540 9390 9500 264410 9500
2009-05-25 9530 9680 9520 9620 302450 9620
2009-05-26 9640 9650 9500 9600 304330 9600
2009-05-27 9740 9770 9690 9700 511470 9700
2009-05-28 9620 9770 9620 9750 261700 9750
2009-05-29 9780 9790 9700 9780 292150 9780
2009-06-01 9780 9980 9760 9960 669140 9960
2009-06-02 10060 10100 9990 10000 495830 10000
2009-06-03 10030 10070 10010 10030 158500 10030
2009-06-04 9960 10030 9930 9970 142760 9970
2009-06-05 10050 10060 10000 10030 153140 10030
2009-06-08 10100 10210 10100 10160 325100 10160
2009-06-09 10120 10140 10040 10060 186980 10060
2009-06-10 10130 10290 10100 10250 329170 10250
2009-06-11 10280 10320 10250 10290 202560 10290
2009-06-12 10310 10460 10310 10430 381170 10430
2009-06-15 10410 10420 10320 10350 173320 10350
2009-06-16 10190 10210 10040 10040 481970 10040
2009-06-17 10000 10130 9990 10130 315500 10130
2009-06-18 10070 10070 9940 9990 262830 9990
2009-06-19 10040 10110 9980 10040 316500 10040
2009-06-22 10080 10180 10040 10110 180330 10110
2009-06-23 9930 9930 9790 9820 373360 9820
2009-06-24 9870 9900 9810 9870 157030 9870
2009-06-25 9930 10170 9910 10080 435170 10080
2009-06-26 10150 10190 10080 10170 205190 10170
2009-06-29 10180 10240 10040 10070 260420 10070
2009-06-30 10220 10290 10210 10250 336080 10250
2009-07-01 10170 10380 10150 10240 398820 10240
2009-07-02 10280 10280 10160 10190 218980 10190
2009-07-03 9810 9920 9790 9890 353880 9890
2009-07-06 9850 9880 9750 9780 163510 9780
2009-07-07 9810 9830 9710 9730 140370 9730
2009-07-08 9620 9650 9500 9520 221200 9520
2009-07-09 9440 9480 9380 9400 259790 9400
2009-07-10 9450 9470 9350 9370 160020 9370
2009-07-13 9330 9440 9130 9150 275430 9150
2009-07-14 9320 9370 9250 9330 165830 9330
2009-07-15 9410 9430 9340 9350 127160 9350
2009-07-16 9560 9580 9400 9410 130250 9410
2009-07-17 9500 9510 9450 9490 112620 9490
2009-07-21 9670 9740 9590 9720 166050 9720
2009-07-22 9730 9830 9690 9790 237600 9790
2009-07-23 9780 9950 9780 9860 239280 9860
2009-07-24 10010 10040 9950 10040 379100 10040
2009-07-27 10130 10270 10110 10170 305860 10170
2009-07-28 10210 10220 10130 10180 155830 10180
2009-07-29 10110 10250 10110 10200 220190 10200
2009-07-30 10250 10270 10160 10240 102940 10240
2009-07-31 10390 10450 10350 10440 257230 10440
2009-08-03 10440 10470 10410 10440 129620 10440
2009-08-04 10550 10580 10460 10480 438990 10480
2009-08-05 10510 10520 10340 10340 271960 10340
2009-08-06 10350 10520 10350 10480 274700 10480
2009-08-07 10480 10500 10340 10480 184220 10480
2009-08-10 10660 10690 10580 10630 249480 10630
2009-08-11 10620 10680 10610 10680 103410 10680
2009-08-12 10580 10620 10520 10540 130540 10540
2009-08-13 10620 10650 10580 10620 91210 10620
2009-08-14 10620 10730 10620 10680 130080 10680
2009-08-17 10600 10620 10350 10370 248820 10370
2009-08-18 10280 10420 10270 10360 191310 10360
2009-08-19 10380 10420 10280 10320 108060 10320
2009-08-20 10350 10500 10290 10480 128350 10480
2009-08-21 10470 10470 10230 10350 185480 10350
2009-08-24 10550 10680 10550 10660 298260 10660
2009-08-25 10610 10660 10570 10590 117780 10590
2009-08-26 10650 10770 10630 10750 230920 10750
2009-08-27 10670 10680 10490 10590 239340 10590
2009-08-28 10650 10670 10560 10600 99780 10600
2009-08-31 10710 10860 10510 10580 606000 10580
2009-09-01 10550 10670 10530 10610 171080 10610
2009-09-02 10370 10380 10310 10380 350570 10380
2009-09-03 10340 10390 10280 10300 147130 10300
2009-09-04 10360 10360 10230 10270 124390 10270
2009-09-07 10400 10420 10370 10410 130740 10410
2009-09-08 10450 10480 10390 10470 118360 10470
2009-09-09 10450 10490 10340 10400 153500 10400
2009-09-10 10490 10620 10470 10600 256790 10600
2009-09-11 10580 10610 10500 10550 210970 10550
2009-09-14 10490 10490 10270 10310 260640 10310
2009-09-15 10380 10390 10290 10310 104050 10310
2009-09-16 10370 10500 10340 10360 377950 10360
2009-09-17 10490 10520 10430 10520 181960 10520
2009-09-18 10470 10490 10380 10480 439500 10480
2009-09-24 10500 10650 10480 10600 255640 10600
2009-09-25 10490 10500 10380 10420 248050 10420
2009-09-28 10220 10220 10110 10140 597050 10140
2009-09-29 10260 10270 10200 10230 225170 10230
2009-09-30 10250 10280 10210 10220 81690 10220
2009-10-01 10200 10220 10100 10130 342530 10130
2009-10-02 9930 9930 9840 9860 387380 9860
2009-10-05 9870 9900 9800 9810 228790 9810
2009-10-06 9880 9890 9760 9810 147620 9810
2009-10-07 9910 9960 9880 9940 148270 9940
2009-10-08 9910 10000 9880 9960 122860 9960
2009-10-09 10000 10140 9980 10130 173680 10130
2009-10-13 10190 10260 10170 10230 478570 10230
2009-10-14 10250 10250 10150 10200 288150 10200
2009-10-15 10340 10420 10340 10370 412520 10370
2009-10-16 10440 10450 10370 10400 180100 10400
2009-10-19 10310 10410 10260 10400 216130 10400
2009-10-20 10490 10500 10450 10470 504980 10470
2009-10-21 10420 10500 10420 10480 79730 10480
2009-10-22 10400 10420 10300 10410 182110 10410
2009-10-23 10490 10510 10420 10420 241780 10420
2009-10-26 10420 10540 10400 10510 176220 10510
2009-10-27 10410 10440 10350 10380 167390 10380
2009-10-28 10340 10360 10210 10240 201680 10240
2009-10-29 10040 10070 9990 10030 231400 10030
2009-10-30 10190 10200 10120 10150 211840 10150
2009-11-02 9870 9960 9860 9960 281230 9960
2009-11-04 9920 9980 9900 9980 135550 9980
2009-11-05 9930 9950 9820 9850 169680 9850
2009-11-06 9970 9990 9900 9930 276310 9930
2009-11-09 9890 9990 9860 9940 204160 9940
2009-11-10 10060 10120 9990 10010 292550 10010
2009-11-11 10050 10090 9980 10010 114370 10010
2009-11-12 10080 10090 9920 9930 166930 9930
2009-11-13 9920 9950 9840 9910 112610 9910
2009-11-16 9950 9950 9860 9930 98970 9930
2009-11-17 9980 9990 9840 9860 139400 9860
2009-11-18 9870 9940 9770 9790 193710 9790
2009-11-19 9800 9830 9630 9690 197180 9690
2009-11-20 9590 9650 9560 9630 202290 9630
2009-11-24 9650 9650 9520 9530 165970 9530
2009-11-25 9510 9580 9500 9570 151000 9570
2009-11-26 9490 9590 9450 9510 159340 9510
2009-11-27 9340 9360 9190 9190 570800 9190
2009-11-30 9310 9470 9310 9450 288010 9450
2009-12-01 9370 9690 9360 9680 250390 9680
2009-12-02 9670 9770 9630 9760 306620 9760
2009-12-03 9880 10120 9880 10090 789380 10090
2009-12-04 10140 10160 10040 10140 410470 10140
2009-12-07 10300 10350 10240 10300 331340 10300
2009-12-08 10220 10290 10200 10260 118700 10260
2009-12-09 10180 10180 10120 10150 263340 10150
2009-12-10 10090 10180 9970 10000 332680 10000
2009-12-11 10120 10240 10050 10220 280580 10220
2009-12-14 10270 10270 10140 10240 341500 10240
2009-12-15 10200 10250 10160 10210 130150 10210
2009-12-16 10350 10370 10260 10330 219270 10330
2009-12-17 10360 10410 10320 10320 182760 10320
2009-12-18 10270 10300 10160 10250 178490 10250
2009-12-21 10360 10360 10320 10330 94450 10330
2009-12-22 10390 10520 10370 10520 323430 10520
2009-12-24 10620 10710 10600 10660 563690 10660
2009-12-25 10670 10670 10610 10650 169940 10650
2009-12-28 10680 10810 10660 10780 338310 10780
2009-12-29 10770 10850 10740 10790 235000 10790
2009-12-30 10880 10880 10700 10700 167900 10700


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。