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
2009-01-05 940 940 931 931 3100 931
2009-01-06 940 941 905 917 5400 917
2009-01-07 940 941 932 941 15000 941
2009-01-08 936 937 923 923 12400 923
2009-01-09 920 929 908 914 6600 914
2009-01-13 898 898 855 863 23200 863
2009-01-14 872 872 846 849 17500 849
2009-01-15 844 845 831 840 9500 840
2009-01-16 833 852 833 845 5100 845
2009-01-19 859 859 848 848 7000 848
2009-01-20 842 850 833 840 9400 840
2009-01-21 835 845 831 845 3700 845
2009-01-22 864 898 850 898 28700 898
2009-01-23 898 905 888 903 18300 903
2009-01-26 906 906 887 888 10100 888
2009-01-27 906 909 905 905 16400 905
2009-01-28 910 918 907 907 4700 907
2009-01-29 917 921 879 918 4100 918
2009-01-30 914 916 901 910 20100 910
2009-02-02 904 904 881 882 17900 882
2009-02-03 901 901 880 880 2600 880
2009-02-04 894 897 880 880 3400 880
2009-02-05 885 898 885 897 6600 897
2009-02-06 907 907 890 890 3700 890
2009-02-09 900 900 883 883 3000 883
2009-02-10 891 891 876 876 3300 876
2009-02-12 876 882 871 871 5100 871
2009-02-13 871 877 867 867 5600 867
2009-02-16 869 869 860 865 2400 865
2009-02-17 874 874 860 865 3400 865
2009-02-18 856 856 820 825 26800 825
2009-02-19 828 838 775 776 46200 776
2009-02-20 786 789 768 768 17700 768
2009-02-23 778 781 751 755 29200 755
2009-02-24 760 779 755 763 3700 763
2009-02-25 783 783 750 759 14500 759
2009-02-26 760 798 760 785 6500 785
2009-02-27 801 850 784 800 19800 800
2009-03-02 790 810 790 800 4900 800
2009-03-03 762 809 754 791 3600 791
2009-03-04 800 800 777 800 6600 800
2009-03-05 809 812 800 805 2200 805
2009-03-06 797 802 793 800 1200 800
2009-03-09 797 797 774 785 6800 785
2009-03-10 780 799 780 785 4400 785
2009-03-11 798 802 787 789 6400 789
2009-03-12 795 805 787 805 6900 805
2009-03-13 815 820 805 819 4900 819
2009-03-16 828 830 824 826 6000 826
2009-03-17 825 829 805 818 30300 818
2009-03-18 830 837 821 825 30200 825
2009-03-19 833 833 828 828 6300 828
2009-03-23 828 831 815 828 15800 828
2009-03-24 845 845 836 839 8200 839
2009-03-25 836 841 836 837 7600 837
2009-03-26 838 850 838 850 11100 850
2009-03-27 920 928 915 928 33300 928
2009-03-30 926 927 895 895 17400 895
2009-03-31 870 882 869 878 11300 878
2009-04-01 875 918 872 886 12400 886
2009-04-02 896 896 887 887 4400 887
2009-04-03 907 907 886 886 8700 886
2009-04-06 892 900 892 893 10900 893
2009-04-07 913 913 900 905 12500 905
2009-04-08 910 910 879 894 46500 894
2009-04-09 904 910 894 908 8400 908
2009-04-10 912 917 895 899 12400 899
2009-04-13 900 910 900 900 8600 900
2009-04-14 900 901 895 900 11700 900
2009-04-15 897 897 880 887 7900 887
2009-04-16 871 883 871 875 13500 875
2009-04-17 885 893 870 875 20000 875
2009-04-20 885 885 872 874 14000 874
2009-04-21 878 878 860 866 21900 866
2009-04-22 876 876 860 864 18200 864
2009-04-23 866 877 866 877 18300 877
2009-04-24 882 882 868 875 19200 875
2009-04-27 877 878 865 869 21300 869
2009-04-28 868 868 850 853 37300 853
2009-04-30 852 858 845 855 29400 855
2009-05-01 864 864 853 860 13500 860
2009-05-07 880 893 870 883 21500 883
2009-05-08 885 885 875 882 6600 882
2009-05-11 885 894 884 887 34800 887
2009-05-12 894 894 880 887 12900 887
2009-05-13 889 889 875 877 15400 877
2009-05-14 875 875 860 865 21900 865
2009-05-15 872 879 868 879 7500 879
2009-05-18 875 875 860 866 13800 866
2009-05-19 876 879 860 868 32900 868
2009-05-20 872 872 869 872 10300 872
2009-05-21 872 872 864 869 9300 869
2009-05-22 862 865 855 859 28400 859
2009-05-25 860 866 855 865 26800 865
2009-05-26 869 875 862 875 10600 875
2009-05-27 895 898 879 882 36700 882
2009-05-28 878 887 877 887 23000 887
2009-05-29 889 889 877 884 18100 884
2009-06-01 885 896 884 896 16900 896
2009-06-02 896 908 895 900 26500 900
2009-06-03 902 907 902 905 9800 905
2009-06-04 905 921 900 918 13200 918
2009-06-05 919 930 916 921 17500 921
2009-06-08 929 930 924 929 15900 929
2009-06-09 934 934 921 922 17800 922
2009-06-10 930 930 924 925 7800 925
2009-06-11 920 924 910 920 15400 920
2009-06-12 921 927 909 918 22200 918
2009-06-15 924 924 912 920 17200 920
2009-06-16 919 919 906 906 13900 906
2009-06-17 907 925 907 919 10600 919
2009-06-18 919 921 919 921 6800 921
2009-06-19 924 935 924 930 13600 930
2009-06-22 939 950 933 950 17700 950
2009-06-23 946 949 935 945 14500 945
2009-06-24 945 945 936 937 8600 937
2009-06-25 940 943 938 941 6100 941
2009-06-26 950 987 950 981 22900 981
2009-06-29 1001 1018 980 990 75900 990
2009-06-30 1020 1020 1001 1001 31700 1001
2009-07-01 999 1030 990 1017 30800 1017
2009-07-02 1035 1035 1020 1029 13300 1029
2009-07-03 1018 1030 1007 1026 14900 1026
2009-07-06 1030 1032 1019 1020 14300 1020
2009-07-07 1028 1028 976 984 58000 984
2009-07-08 964 992 952 992 21200 992
2009-07-09 972 990 948 955 33300 955
2009-07-10 955 972 955 972 4600 972
2009-07-13 982 982 951 951 20600 951
2009-07-14 959 967 950 967 17000 967
2009-07-15 977 977 956 970 27000 970
2009-07-16 975 985 975 980 8600 980
2009-07-17 982 997 980 992 17400 992
2009-07-21 1002 1004 992 1000 12800 1000
2009-07-22 995 999 993 993 12000 993
2009-07-23 1000 1001 980 992 48200 992
2009-07-24 1000 1004 993 999 14900 999
2009-07-27 998 1002 995 997 17100 997
2009-07-28 995 995 985 993 15100 993
2009-07-29 997 997 992 992 5800 992
2009-07-30 992 997 985 990 18100 990
2009-07-31 990 1002 990 1002 20100 1002
2009-08-03 1007 1029 1003 1028 31200 1028
2009-08-04 1030 1039 1019 1029 23400 1029
2009-08-05 1024 1025 1004 1010 18000 1010
2009-08-06 1010 1010 1000 1010 22400 1010
2009-08-07 1012 1015 1010 1015 5800 1015
2009-08-10 1034 1034 1015 1017 13500 1017
2009-08-11 1025 1026 1015 1018 3900 1018
2009-08-12 1022 1022 1009 1019 8300 1019
2009-08-13 1022 1025 1013 1023 11500 1023
2009-08-14 1029 1041 1022 1031 18300 1031
2009-08-17 1029 1040 1007 1010 43900 1010
2009-08-18 1005 1007 995 1000 51500 1000
2009-08-19 997 1004 997 1000 5400 1000
2009-08-20 1002 1010 997 1010 12500 1010
2009-08-21 1010 1010 1003 1006 9100 1006
2009-08-24 1014 1017 1008 1016 20900 1016
2009-08-25 1015 1015 1007 1007 13300 1007
2009-08-26 1015 1015 1003 1009 36700 1009
2009-08-27 1008 1012 999 1012 21500 1012
2009-08-28 1011 1016 1008 1016 11500 1016
2009-08-31 1025 1026 1015 1015 29200 1015
2009-09-01 1020 1028 1020 1024 15200 1024
2009-09-02 1021 1024 1011 1015 23500 1015
2009-09-03 1013 1014 1007 1014 7100 1014
2009-09-04 1008 1013 1004 1010 9800 1010
2009-09-07 1014 1014 999 1008 16200 1008
2009-09-08 1007 1007 992 998 35800 998
2009-09-09 992 1000 991 996 9300 996
2009-09-10 1000 1010 1000 1007 9700 1007
2009-09-11 1020 1020 1005 1005 7700 1005
2009-09-14 1009 1019 1007 1018 15600 1018
2009-09-15 1020 1024 1009 1015 30100 1015
2009-09-16 1018 1018 1010 1015 6100 1015
2009-09-17 1011 1015 1002 1011 13100 1011
2009-09-18 1011 1011 997 1006 36200 1006
2009-09-24 1006 1006 992 997 20900 997
2009-09-25 998 998 990 990 17900 990
2009-09-28 991 995 989 992 18700 992
2009-09-29 983 992 978 985 28300 985
2009-09-30 985 995 976 995 7300 995
2009-10-01 990 996 986 986 5900 986
2009-10-02 986 986 970 975 18300 975
2009-10-05 975 982 955 961 24500 961
2009-10-06 961 970 960 970 12700 970
2009-10-07 975 986 975 985 12500 985
2009-10-08 986 989 977 977 16300 977
2009-10-09 980 988 980 980 8100 980
2009-10-13 988 990 984 990 5500 990
2009-10-14 992 992 972 976 16800 976
2009-10-15 976 976 969 969 22000 969
2009-10-16 975 975 961 967 21200 967
2009-10-19 964 996 960 967 25500 967
2009-10-20 970 975 965 969 21800 969
2009-10-21 976 982 965 968 18500 968
2009-10-22 968 968 944 947 70000 947
2009-10-23 948 950 940 940 28500 940
2009-10-26 941 950 941 945 12100 945
2009-10-27 945 945 930 941 38100 941
2009-10-28 933 939 928 932 20900 932
2009-10-29 925 935 905 918 63200 918
2009-10-30 938 949 930 936 18400 936
2009-11-02 920 940 920 938 28100 938
2009-11-04 940 948 940 943 5400 943
2009-11-05 943 946 940 941 2700 941
2009-11-06 940 946 930 936 14200 936
2009-11-09 931 935 925 930 6900 930
2009-11-10 936 936 927 929 3800 929
2009-11-11 939 939 925 930 17900 930
2009-11-12 935 935 922 923 7500 923
2009-11-13 918 922 916 916 11100 916
2009-11-16 918 920 906 906 13400 906
2009-11-17 916 916 895 899 43500 899
2009-11-18 895 903 870 878 32100 878
2009-11-19 878 886 843 847 62500 847
2009-11-20 850 880 850 877 22200 877
2009-11-24 886 891 850 860 52500 860
2009-11-25 853 863 850 859 19800 859
2009-11-26 856 856 849 850 28700 850
2009-11-27 842 845 811 826 64600 826
2009-11-30 830 844 828 843 25600 843
2009-12-01 839 879 839 877 19700 877
2009-12-02 877 877 866 867 17100 867
2009-12-03 874 881 869 881 15700 881
2009-12-04 885 895 876 891 8000 891
2009-12-07 908 908 896 906 7400 906
2009-12-08 905 905 879 879 22000 879
2009-12-09 879 880 860 867 20600 867
2009-12-10 870 870 860 860 8100 860
2009-12-11 865 875 865 869 2700 869
2009-12-14 875 875 862 863 6400 863
2009-12-15 870 887 869 879 7800 879
2009-12-16 898 898 876 881 14400 881
2009-12-17 881 885 876 885 10300 885
2009-12-18 885 885 878 881 13400 881
2009-12-21 887 887 879 882 5900 882
2009-12-22 888 888 882 886 5600 886
2009-12-24 890 893 885 891 8400 891
2009-12-25 895 900 892 900 12600 900
2009-12-28 898 905 898 903 10800 903
2009-12-29 903 914 903 912 21100 912
2009-12-30 915 920 901 901 35900 901


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。