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
2009-01-05 949 952 935 935 19910 935
2009-01-06 946 946 920 943 133470 943
2009-01-07 955 955 940 952 56010 952
2009-01-08 940 955 929 929 35290 929
2009-01-09 924 932 917 920 35640 920
2009-01-13 900 900 861 871 70980 871
2009-01-14 863 871 852 854 127880 854
2009-01-15 845 852 830 847 29610 847
2009-01-16 837 854 837 850 35350 850
2009-01-19 870 870 847 853 31630 853
2009-01-20 849 849 827 836 94120 836
2009-01-21 829 847 826 847 22220 847
2009-01-22 857 900 848 895 46750 895
2009-01-23 905 915 895 911 57850 911
2009-01-26 912 912 893 897 34870 897
2009-01-27 906 920 900 913 41880 913
2009-01-28 914 925 913 920 25910 920
2009-01-29 923 931 923 923 56590 923
2009-01-30 922 930 913 921 122880 921
2009-02-02 915 915 890 891 61610 891
2009-02-03 905 907 888 892 22870 892
2009-02-04 895 903 884 884 46460 884
2009-02-05 897 897 888 896 78930 896
2009-02-06 905 905 888 896 41860 896
2009-02-09 906 906 876 881 33590 881
2009-02-10 881 890 875 878 19050 878
2009-02-12 880 882 870 871 15420 871
2009-02-13 871 880 868 874 16820 874
2009-02-16 873 874 863 867 7950 867
2009-02-17 870 873 860 873 71890 873
2009-02-18 855 855 821 826 78990 826
2009-02-19 822 828 774 777 169120 777
2009-02-20 781 798 766 780 71480 780
2009-02-23 779 779 751 755 98490 755
2009-02-24 750 780 750 771 33470 771
2009-02-25 772 780 742 745 115430 745
2009-02-26 754 790 754 776 100270 776
2009-02-27 790 797 777 790 69880 790
2009-03-02 792 800 783 795 42550 795
2009-03-03 780 793 775 792 27390 792
2009-03-04 770 788 770 787 24360 787
2009-03-05 791 803 791 800 21450 800
2009-03-06 791 791 780 783 38300 783
2009-03-09 779 781 755 761 36490 761
2009-03-10 758 780 758 778 33690 778
2009-03-11 785 795 768 768 40760 768
2009-03-12 776 789 776 786 16830 786
2009-03-13 793 806 793 796 33140 796
2009-03-16 800 812 799 810 27290 810
2009-03-17 810 829 805 829 38200 829
2009-03-18 841 858 839 853 109060 853
2009-03-19 856 860 843 847 137770 847
2009-03-23 835 843 826 832 98660 832
2009-03-24 850 855 845 850 42440 850
2009-03-25 850 855 838 843 18640 843
2009-03-26 851 870 850 863 124620 863
2009-03-27 933 943 922 930 254510 930
2009-03-30 927 930 901 906 85660 906
2009-03-31 880 893 871 876 47150 876
2009-04-01 889 890 868 875 97430 875
2009-04-02 885 890 871 873 97310 873
2009-04-03 883 886 860 873 69250 873
2009-04-06 881 883 865 872 43100 872
2009-04-07 888 907 882 905 44300 905
2009-04-08 890 910 881 910 72730 910
2009-04-09 904 915 904 906 51530 906
2009-04-10 919 920 895 900 57610 900
2009-04-13 900 903 892 896 24820 896
2009-04-14 899 900 888 900 20590 900
2009-04-15 892 897 882 888 17880 888
2009-04-16 878 887 871 873 33360 873
2009-04-17 879 881 870 878 29040 878
2009-04-20 879 882 875 880 23820 880
2009-04-21 871 874 863 870 41440 870
2009-04-22 872 872 862 870 37410 870
2009-04-23 872 885 871 878 19250 878
2009-04-24 878 890 873 876 24650 876
2009-04-27 875 878 865 869 51240 869
2009-04-28 865 868 850 851 72460 851
2009-04-30 844 865 843 855 33160 855
2009-05-01 860 865 854 862 18790 862
2009-05-07 882 895 870 888 62540 888
2009-05-08 885 891 882 891 26410 891
2009-05-11 893 903 891 902 47600 902
2009-05-12 899 900 892 895 14270 895
2009-05-13 895 897 882 888 22740 888
2009-05-14 880 882 866 867 95530 867
2009-05-15 869 879 869 879 14400 879
2009-05-18 879 879 862 864 34090 864
2009-05-19 874 875 864 870 63250 870
2009-05-20 875 882 871 877 59570 877
2009-05-21 879 879 870 873 18180 873
2009-05-22 864 874 864 874 102710 874
2009-05-25 874 884 873 884 30510 884
2009-05-26 887 901 881 901 69590 901
2009-05-27 909 910 899 909 31970 909
2009-05-28 904 905 896 899 90840 899
2009-05-29 898 908 893 908 47060 908
2009-06-01 908 913 901 913 22170 913
2009-06-02 923 925 915 920 22570 920
2009-06-03 920 925 917 919 18310 919
2009-06-04 923 938 921 936 76080 936
2009-06-05 935 942 933 941 19350 941
2009-06-08 944 948 939 945 35950 945
2009-06-09 949 950 935 944 40220 944
2009-06-10 938 949 935 941 71830 941
2009-06-11 938 943 928 933 60330 933
2009-06-12 936 937 930 935 25720 935
2009-06-15 935 938 928 933 54980 933
2009-06-16 926 926 920 925 24880 925
2009-06-17 930 940 925 934 16280 934
2009-06-18 936 939 930 932 19380 932
2009-06-19 946 953 942 951 35880 951
2009-06-22 951 967 945 967 66260 967
2009-06-23 957 965 950 954 66870 954
2009-06-24 954 957 951 956 6240 956
2009-06-25 959 964 955 963 12670 963
2009-06-26 972 1011 965 1004 128470 1004
2009-06-29 1022 1035 1004 1021 90810 1021
2009-06-30 1040 1040 1020 1022 119850 1022
2009-07-01 1012 1044 1010 1044 103830 1044
2009-07-02 1060 1060 1038 1038 73970 1038
2009-07-03 1038 1052 1027 1052 22810 1052
2009-07-06 1046 1049 1035 1040 31030 1040
2009-07-07 1042 1042 1000 1008 196560 1008
2009-07-08 970 1010 970 1002 44360 1002
2009-07-09 1000 1001 971 972 253760 972
2009-07-10 987 1000 987 995 27150 995
2009-07-13 995 1003 982 990 37900 990
2009-07-14 997 1003 992 993 8390 993
2009-07-15 1011 1012 994 1005 17720 1005
2009-07-16 1016 1019 1004 1011 11520 1011
2009-07-17 1019 1030 1018 1030 19000 1030
2009-07-21 1045 1045 1020 1034 19000 1034
2009-07-22 1037 1037 1028 1036 47010 1036
2009-07-23 1038 1038 1025 1030 86800 1030
2009-07-24 1040 1040 1030 1035 10610 1035
2009-07-27 1036 1037 1025 1025 25530 1025
2009-07-28 1021 1024 1011 1024 8530 1024
2009-07-29 1022 1032 1018 1021 82690 1021
2009-07-30 1025 1026 1017 1021 56430 1021
2009-07-31 1031 1036 1025 1035 23860 1035
2009-08-03 1050 1058 1035 1058 56690 1058
2009-08-04 1070 1071 1057 1062 52750 1062
2009-08-05 1050 1053 1020 1034 81120 1034
2009-08-06 1027 1036 1018 1036 16970 1036
2009-08-07 1032 1039 1020 1025 89860 1025
2009-08-10 1043 1044 1032 1036 38460 1036
2009-08-11 1039 1040 1031 1040 22150 1040
2009-08-12 1030 1040 1027 1034 57330 1034
2009-08-13 1040 1043 1033 1033 80490 1033
2009-08-14 1041 1053 1036 1045 66850 1045
2009-08-17 1051 1051 1020 1025 51960 1025
2009-08-18 1009 1015 1005 1014 138140 1014
2009-08-19 1016 1022 1009 1018 19670 1018
2009-08-20 1023 1025 1016 1025 14850 1025
2009-08-21 1030 1031 1021 1030 29310 1030
2009-08-24 1034 1035 1030 1035 10620 1035
2009-08-25 1024 1034 1024 1031 40800 1031
2009-08-26 1028 1034 1028 1033 18870 1033
2009-08-27 1034 1034 1025 1033 19900 1033
2009-08-28 1030 1037 1026 1035 247570 1035
2009-08-31 1051 1051 1036 1040 37970 1040
2009-09-01 1040 1045 1039 1042 29780 1042
2009-09-02 1036 1036 1025 1030 55200 1030
2009-09-03 1035 1035 1024 1027 24680 1027
2009-09-04 1028 1036 1022 1028 128820 1028
2009-09-07 1030 1033 1023 1025 23840 1025
2009-09-08 1025 1025 1014 1017 49880 1017
2009-09-09 1011 1025 1010 1023 29020 1023
2009-09-10 1025 1037 1025 1036 29680 1036
2009-09-11 1038 1038 1031 1031 4560 1031
2009-09-14 1036 1050 1035 1050 160500 1050
2009-09-15 1045 1051 1041 1050 23900 1050
2009-09-16 1049 1049 1037 1037 13910 1037
2009-09-17 1035 1042 1027 1036 129160 1036
2009-09-18 1032 1040 1020 1030 30380 1030
2009-09-24 1020 1031 1015 1020 24580 1020
2009-09-25 1021 1028 1002 1010 53010 1010
2009-09-28 1008 1010 1002 1008 35370 1008
2009-09-29 1011 1016 1005 1010 17240 1010
2009-09-30 1014 1025 1008 1024 19960 1024
2009-10-01 1026 1027 1014 1019 16120 1019
2009-10-02 1014 1014 998 1004 34240 1004
2009-10-05 995 1000 980 986 60560 986
2009-10-06 995 1004 987 1004 33700 1004
2009-10-07 1010 1014 1005 1009 13210 1009
2009-10-08 1010 1012 1002 1003 39270 1003
2009-10-09 1010 1011 1005 1011 41980 1011
2009-10-13 1014 1014 1007 1014 10460 1014
2009-10-14 1008 1013 999 1002 45340 1002
2009-10-15 999 1004 996 1002 41640 1002
2009-10-16 999 999 992 996 41790 996
2009-10-19 989 996 988 996 42170 996
2009-10-20 998 1005 997 1005 40410 1005
2009-10-21 1000 1003 993 994 51120 994
2009-10-22 991 991 972 975 153340 975
2009-10-23 970 972 961 969 241570 969
2009-10-26 973 975 966 972 15690 972
2009-10-27 967 972 956 962 74330 962
2009-10-28 962 968 957 960 54220 960
2009-10-29 950 950 933 935 162570 935
2009-10-30 950 973 950 970 79680 970
2009-11-02 960 989 959 984 147230 984
2009-11-04 989 998 988 992 52230 992
2009-11-05 990 990 976 976 11470 976
2009-11-06 986 987 963 965 21330 965
2009-11-09 957 960 948 952 91170 952
2009-11-10 956 958 946 953 53070 953
2009-11-11 956 956 940 946 86400 946
2009-11-12 952 953 935 936 40830 936
2009-11-13 937 937 926 928 60860 928
2009-11-16 932 932 922 926 32480 926
2009-11-17 923 928 917 919 88650 919
2009-11-18 915 922 892 895 134640 895
2009-11-19 895 898 859 864 178580 864
2009-11-20 864 891 864 887 53010 887
2009-11-24 890 890 873 880 52470 880
2009-11-25 880 882 863 868 75410 868
2009-11-26 871 876 862 865 60890 865
2009-11-27 855 860 838 842 165180 842
2009-11-30 850 861 848 858 39940 858
2009-12-01 860 896 860 890 50060 890
2009-12-02 897 898 888 890 42970 890
2009-12-03 900 905 896 901 44480 901
2009-12-04 904 919 900 918 70350 918
2009-12-07 935 937 923 930 18050 930
2009-12-08 920 922 899 899 44260 899
2009-12-09 893 897 881 897 35410 897
2009-12-10 898 900 881 888 12360 888
2009-12-11 890 893 886 890 10160 890
2009-12-14 900 900 890 894 9490 894
2009-12-15 898 904 898 900 13750 900
2009-12-16 908 910 898 902 68400 902
2009-12-17 905 905 900 904 13640 904
2009-12-18 904 904 897 902 16250 902
2009-12-21 896 899 893 894 21100 894
2009-12-22 894 896 891 896 15450 896
2009-12-24 901 901 894 898 27240 898
2009-12-25 901 912 898 903 22030 903
2009-12-28 907 913 904 911 11210 911
2009-12-29 918 927 910 924 57180 924
2009-12-30 925 930 924 925 55250 925


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。