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
2009-02-25 7470 7480 7350 7480 3267 7480
2009-02-26 7470 7520 7450 7470 163 7470
2009-02-27 7450 7580 7450 7580 33 7580
2009-03-02 7480 7480 7250 7300 339 7300
2009-03-03 7140 7250 7110 7220 50 7220
2009-03-04 7130 7130 7130 7130 92 7130
2009-03-05 7360 7520 7340 7500 116 7500
2009-03-06 7230 7250 7170 7170 2097 7170
2009-03-09 7180 7200 7100 7130 1804 7130
2009-03-10 7070 7090 7050 7060 2060 7060
2009-03-11 7330 7400 7320 7370 3116 7370
2009-03-12 7250 7250 7250 7250 22 7250
2009-03-13 7450 7570 7450 7550 87 7550
2009-03-16 7650 7750 7650 7750 33 7750
2009-03-17 7790 7950 7790 7950 42 7950
2009-03-18 8020 8040 7920 8000 80 8000
2009-03-19 8040 8040 7930 7930 16 7930
2009-03-23 7980 8200 7950 8170 65 8170
2009-03-24 8440 8510 8340 8490 1892 8490
2009-03-25 8520 8520 8470 8480 8 8480
2009-03-26 8490 8500 8490 8500 3 8500
2009-03-27 8780 8860 8740 8800 751 8800
2009-03-30 8700 8700 8450 8450 37 8450
2009-03-31 8260 8410 8170 8170 119 8170
2009-04-01 8290 8350 8200 8340 84 8340
2009-04-02 8590 8750 8590 8750 130 8750
2009-04-03 8980 8980 8830 8830 535 8830
2009-04-06 9030 9060 8990 9000 113 9000
2009-04-07 8950 8970 8890 8970 144 8970
2009-04-08 8790 8790 8660 8660 28 8660
2009-04-09 8770 9000 8770 9000 28 9000
2009-04-10 9150 9170 8950 9050 679 9050
2009-04-13 9040 9100 9040 9100 29 9100
2009-04-14 9060 9060 8880 8960 35 8960
2009-04-15 8860 8860 8800 8800 183 8800
2009-04-16 9000 9000 8900 8900 3 8900
2009-04-17 9010 9020 9000 9010 114 9010
2009-04-20 8990 9020 8940 9020 109 9020
2009-04-21 8750 8830 8700 8810 6490 8810
2009-04-22 8880 8880 8780 8780 45 8780
2009-04-23 8880 8930 8740 8920 12 8920
2009-04-24 8940 8940 8790 8790 16392 8790
2009-04-27 8890 8920 8750 8750 32 8750
2009-04-28 8770 8770 8600 8600 80 8600
2009-04-30 8820 8940 8820 8930 423 8930
2009-05-01 8950 9110 8950 9110 178 9110
2009-05-07 9470 9480 9400 9460 119 9460
2009-05-08 9460 9500 9460 9490 184 9490
2009-05-11 9570 9570 9450 9450 43 9450
2009-05-12 9430 9430 9400 9400 803 9400
2009-05-13 9420 9440 9390 9410 20 9410
2009-05-14 9310 9310 9150 9150 254 9150
2009-05-15 9250 9340 9250 9320 376 9320
2009-05-18 9220 9220 9100 9140 21 9140
2009-05-19 9410 9420 9380 9380 49 9380
2009-05-20 9450 9450 9430 9430 17 9430
2009-05-21 9380 9380 9300 9300 40 9300
2009-05-25 9360 9410 9360 9400 69 9400
2009-05-26 9450 9450 9350 9360 147 9360
2009-05-27 9530 9530 9500 9500 5 9500
2009-05-28 9450 9540 9450 9540 11 9540
2009-05-29 9600 9600 9530 9600 54 9600
2009-06-01 9590 9780 9590 9780 146 9780
2009-06-02 9900 9900 9840 9840 156 9840
2009-06-03 9830 9870 9820 9860 1028 9860
2009-06-04 9770 9790 9770 9790 32 9790
2009-06-05 9870 9870 9830 9830 403 9830
2009-06-08 9930 9960 9930 9940 429 9940
2009-06-09 9930 9940 9860 9860 154 9860
2009-06-10 10000 10020 10000 10020 33 10020
2009-06-11 10070 10080 10070 10080 153 10080
2009-06-12 10140 10250 10140 10250 61 10250
2009-06-15 10220 10220 10120 10160 320 10160
2009-06-16 9990 9990 9850 9870 319 9870
2009-06-17 9820 9920 9820 9910 193 9910
2009-06-18 9870 9870 9750 9750 227 9750
2009-06-19 9850 9880 9800 9830 166 9830
2009-06-22 9870 9890 9870 9890 22 9890
2009-06-23 9790 9790 9630 9630 320 9630
2009-06-24 9670 9710 9630 9710 133 9710
2009-06-25 9740 9950 9730 9950 97 9950
2009-06-26 9940 9980 9900 9980 6 9980
2009-06-29 9960 10020 9900 9900 25 9900
2009-06-30 10000 10090 10000 10070 1818 10070
2009-07-01 10050 10150 10020 10040 25 10040
2009-07-02 10020 10020 9990 9990 25 9990
2009-07-03 9890 9890 9790 9830 78 9830
2009-07-06 9830 9860 9750 9790 291 9790
2009-07-07 9790 9790 9740 9740 51 9740
2009-07-08 9640 9640 9500 9520 633 9520
2009-07-09 9440 9480 9380 9380 249 9380
2009-07-10 9420 9450 9380 9390 84 9390
2009-07-13 9260 9270 9070 9070 290 9070
2009-07-14 9170 9280 9170 9260 118 9260
2009-07-15 9350 9350 9280 9280 67 9280
2009-07-16 9500 9500 9450 9450 92 9450
2009-07-17 9420 9430 9400 9410 47 9410
2009-07-21 9520 9610 9520 9600 279 9600
2009-07-22 9650 9740 9650 9740 29 9740
2009-07-23 9820 9870 9790 9820 67 9820
2009-07-24 9970 9970 9890 9960 42 9960
2009-07-27 10050 10190 10050 10110 117 10110
2009-07-28 10130 10130 10090 10090 328 10090
2009-07-29 10040 10170 10040 10170 189 10170
2009-07-30 10200 10220 10110 10220 115 10220
2009-07-31 10330 10400 10320 10400 136 10400
2009-08-03 10390 10400 10350 10360 188 10360
2009-08-04 10500 10510 10420 10420 190 10420
2009-08-05 10420 10420 10330 10330 61 10330
2009-08-06 10280 10450 10280 10450 5 10450
2009-08-07 10350 10410 10280 10410 179 10410
2009-08-10 10590 10600 10530 10560 57 10560
2009-08-11 10560 10620 10560 10620 34 10620
2009-08-12 10520 10520 10450 10470 216 10470
2009-08-13 10530 10570 10510 10550 16 10550
2009-08-14 10550 10650 10550 10620 53 10620
2009-08-17 10540 10540 10280 10280 90 10280
2009-08-18 10230 10290 10230 10280 261 10280
2009-08-19 10310 10320 10230 10230 30 10230
2009-08-20 10280 10390 10280 10380 18 10380
2009-08-21 10400 10400 10200 10210 39 10210
2009-08-24 10410 10600 10410 10580 482 10580
2009-08-25 10550 10590 10520 10530 31 10530
2009-08-26 10580 10690 10580 10690 417 10690
2009-08-27 10600 10600 10440 10530 39 10530
2009-08-28 10580 10580 10530 10530 12 10530
2009-08-31 10640 10760 10480 10530 162 10530
2009-09-01 10490 10600 10480 10530 20 10530
2009-09-02 10330 10330 10240 10300 92 10300
2009-09-03 10280 10280 10250 10250 51 10250
2009-09-04 10280 10280 10190 10190 277 10190
2009-09-07 10320 10350 10310 10350 12 10350
2009-09-08 10400 10400 10400 10400 1 10400
2009-09-09 10380 10380 10300 10300 37 10300
2009-09-10 10450 10550 10450 10550 5049 10550
2009-09-11 10480 10520 10450 10470 407 10470
2009-09-14 10380 10380 10210 10220 4246 10220
2009-09-15 10300 10320 10240 10260 6613 10260
2009-09-16 10290 10420 10290 10330 31515 10330
2009-09-17 10410 10450 10370 10450 34870 10450
2009-09-18 10400 10400 10330 10400 134 10400
2009-09-24 10430 10580 10430 10520 417 10520
2009-09-25 10430 10430 10310 10340 206 10340
2009-09-28 10160 10160 10060 10100 696 10100
2009-09-29 10220 10220 10160 10160 184 10160
2009-09-30 10170 10180 10170 10180 6 10180
2009-10-01 10130 10130 10040 10040 426 10040
2009-10-02 9860 9860 9780 9780 4203 9780
2009-10-05 9780 9810 9750 9760 438 9760
2009-10-06 9820 9820 9700 9700 124 9700
2009-10-07 9840 9880 9840 9870 682 9870
2009-10-08 9830 9920 9830 9880 3121 9880
2009-10-09 9950 10080 9950 10080 3111 10080
2009-10-13 10110 10170 10110 10150 3828 10150
2009-10-14 10170 10170 10090 10140 620 10140
2009-10-15 10290 10340 10280 10300 637 10300
2009-10-16 10390 10390 10300 10310 894 10310
2009-10-19 10260 10280 10220 10280 766 10280
2009-10-20 10400 10420 10390 10400 110 10400
2009-10-21 10420 10430 10420 10430 180 10430
2009-10-22 10320 10350 10230 10350 235 10350
2009-10-23 10400 10420 10360 10360 236 10360
2009-10-26 10350 10460 10350 10420 711 10420
2009-10-27 10350 10350 10270 10310 54 10310
2009-10-28 10260 10270 10140 10160 167 10160
2009-10-29 9960 9990 9930 9940 750 9940
2009-10-30 10180 10180 10080 10090 1310 10090
2009-11-02 9790 9890 9790 9870 1004 9870
2009-11-04 9860 9910 9860 9910 1798 9910
2009-11-05 9860 9860 9750 9780 2508 9780
2009-11-06 9950 9950 9830 9830 620 9830
2009-11-09 9730 9900 9730 9870 93 9870
2009-11-10 9880 10030 9880 9950 209 9950
2009-11-11 10000 10000 9930 9940 64 9940
2009-11-12 9990 10010 9930 9930 917 9930
2009-11-13 9850 9850 9800 9840 72 9840
2009-11-16 9880 9880 9800 9860 184 9860
2009-11-17 9900 9910 9790 9810 426 9810
2009-11-18 9790 9840 9700 9720 69 9720
2009-11-19 9730 9730 9590 9590 48 9590
2009-11-20 9490 9560 9490 9560 694 9560
2009-11-24 9590 9590 9480 9480 3341 9480
2009-11-25 9450 9470 9450 9470 31 9470
2009-11-26 9420 9500 9390 9500 23 9500
2009-11-27 9270 9290 9150 9150 3238 9150
2009-11-30 9270 9400 9250 9400 423 9400
2009-12-01 9310 9610 9300 9590 1109 9590
2009-12-02 9600 9680 9600 9640 212 9640
2009-12-03 9820 10050 9820 10030 3195 10030
2009-12-04 10060 10080 10020 10070 314 10070
2009-12-07 10220 10280 10170 10230 6830 10230
2009-12-08 10130 10200 10130 10190 1140 10190
2009-12-09 10090 10100 10020 10080 525 10080
2009-12-10 10010 10060 9900 9900 380 9900
2009-12-11 10020 10160 10000 10160 1942 10160
2009-12-14 10200 10200 10090 10160 593 10160
2009-12-15 9870 10180 9870 10180 515 10180
2009-12-16 10270 10300 10200 10240 2753 10240
2009-12-17 10280 10320 10230 10230 701 10230
2009-12-18 10170 10230 10100 10220 2055 10220
2009-12-21 10290 10290 10270 10270 364 10270
2009-12-22 10340 10450 10300 10450 616 10450
2009-12-24 10550 10640 10540 10630 2705 10630
2009-12-25 10590 10590 10570 10580 503 10580
2009-12-28 10630 10740 10610 10700 12729 10700
2009-12-29 10670 10770 10670 10720 13768 10720
2009-12-30 10810 10810 10610 10610 1755 10610


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。