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
2009-05-15 869 882 869 882 8840 882
2009-05-18 872 872 857 860 3830 860
2009-05-19 885 885 876 876 1140 876
2009-05-20 889 890 881 886 1390 886
2009-05-21 882 882 873 878 1550 878
2009-05-22 870 877 868 873 1210 873
2009-05-25 880 888 880 883 310 883
2009-05-26 887 888 878 885 5230 885
2009-05-27 894 897 891 891 1160 891
2009-05-28 891 898 888 898 1050 898
2009-05-29 902 902 891 897 780 897
2009-06-01 901 916 900 910 4060 910
2009-06-02 925 925 915 916 2650 916
2009-06-03 920 920 915 915 2030 915
2009-06-04 912 918 910 912 6660 912
2009-06-05 922 922 915 915 300 915
2009-06-08 925 928 924 925 7770 925
2009-06-09 926 928 917 918 2530 918
2009-06-10 927 936 927 935 1740 935
2009-06-11 940 944 938 942 1430 942
2009-06-12 945 955 945 952 2550 952
2009-06-15 954 954 945 947 3510 947
2009-06-16 933 933 913 915 8590 915
2009-06-17 913 923 912 918 1920 918
2009-06-18 923 923 906 911 8130 911
2009-06-19 918 918 912 918 4880 918
2009-06-22 925 925 918 924 1380 924
2009-06-23 906 906 897 900 34020 900
2009-06-24 907 907 899 902 23230 902
2009-06-25 912 926 908 924 6940 924
2009-06-26 929 929 924 928 8080 928
2009-06-29 929 930 912 913 7290 913
2009-06-30 929 932 925 930 6700 930
2009-07-01 925 940 922 929 1880 929
2009-07-02 935 935 924 924 1310 924
2009-07-03 915 920 908 920 11330 920
2009-07-06 924 924 910 912 2660 912
2009-07-07 917 917 906 909 3560 909
2009-07-08 903 903 887 888 10470 888
2009-07-09 881 881 873 873 8960 873
2009-07-10 883 883 870 872 2550 872
2009-07-13 872 875 852 852 7530 852
2009-07-14 867 868 863 868 620 868
2009-07-15 876 876 863 866 9120 866
2009-07-16 885 886 870 870 510 870
2009-07-17 880 880 876 877 190 877
2009-07-21 897 897 894 896 520 896
2009-07-22 903 908 900 908 680 908
2009-07-23 908 914 905 912 1350 912
2009-07-24 919 922 914 918 5450 918
2009-07-27 928 935 927 927 1110 927
2009-07-28 931 931 925 930 6010 930
2009-07-29 925 935 925 931 1880 931
2009-07-30 938 938 931 936 440 936
2009-07-31 948 950 945 950 1630 950
2009-08-03 955 955 952 955 1010 955
2009-08-04 972 972 957 957 850 957
2009-08-05 966 966 950 950 250 950
2009-08-06 952 959 952 959 200 959
2009-08-07 958 958 943 955 1170 955
2009-08-10 965 973 965 969 1780 969
2009-08-11 970 973 969 973 480 973
2009-08-12 963 969 960 961 2630 961
2009-08-13 969 970 965 969 1500 969
2009-08-14 969 976 969 974 950 974
2009-08-17 970 970 949 949 7860 949
2009-08-18 943 951 943 949 860 949
2009-08-19 952 952 943 946 1440 946
2009-08-20 947 962 946 962 740 962
2009-08-21 960 960 939 949 3280 949
2009-08-24 969 972 969 970 2000 970
2009-08-25 970 970 965 966 470 966
2009-08-26 969 978 969 978 780 978
2009-08-27 970 970 959 962 3580 962
2009-08-28 971 972 965 967 1510 967
2009-08-31 977 982 960 968 610 968
2009-09-01 964 972 962 970 640 970
2009-09-02 949 951 944 951 4470 951
2009-09-03 947 947 942 943 970 943
2009-09-04 946 946 935 937 1000 937
2009-09-07 947 947 943 944 290 944
2009-09-08 948 948 945 945 590 945
2009-09-09 946 946 937 939 440 939
2009-09-10 949 959 949 959 100 959
2009-09-11 957 958 950 950 840 950
2009-09-14 949 949 930 932 5360 932
2009-09-15 938 938 931 932 270 932
2009-09-16 937 941 929 929 1420 929
2009-09-17 944 944 932 932 1410 932
2009-09-18 935 935 924 929 1520 929
2009-09-24 942 953 942 947 2510 947
2009-09-25 940 940 927 930 560 930
2009-09-28 920 920 905 910 5450 910
2009-09-29 917 917 908 909 1040 909
2009-09-30 913 913 910 912 180 912
2009-10-01 911 911 902 903 2250 903
2009-10-02 893 893 877 877 8660 877
2009-10-05 881 882 871 872 18590 872
2009-10-06 882 882 870 877 5250 877
2009-10-07 885 890 884 889 630 889
2009-10-08 892 896 887 892 2840 892
2009-10-09 897 898 891 898 20910 898
2009-10-13 911 911 911 911 210 911
2009-10-14 908 908 896 897 290 897
2009-10-15 913 913 910 910 90 910
2009-10-16 916 916 904 904 30 904
2009-10-19 905 911 900 910 1050 910
2009-10-20 920 921 918 918 1650 918
2009-10-21 918 918 915 918 350 918
2009-10-22 916 916 903 904 980 904
2009-10-23 919 919 913 913 200 913
2009-10-26 911 919 910 917 800 917
2009-10-27 911 911 900 900 4770 900
2009-10-28 902 902 893 893 1570 893
2009-10-29 885 891 879 891 1220 891
2009-10-30 901 901 895 899 1510 899
2009-11-02 889 889 878 887 24110 887
2009-11-04 881 888 880 888 1500 888
2009-11-05 885 885 877 879 3370 879
2009-11-06 887 887 879 879 370 879
2009-11-09 904 904 874 876 1450 876
2009-11-10 885 887 880 880 820 880
2009-11-11 881 884 877 878 266120 878
2009-11-12 881 881 871 871 4460 871
2009-11-13 877 877 868 873 3740 873
2009-11-16 871 871 862 865 1880 865
2009-11-17 872 872 861 862 1300 862
2009-11-18 860 862 852 852 3500 852
2009-11-19 854 854 838 842 5580 842
2009-11-20 835 842 835 842 3250 842
2009-11-24 845 845 833 834 2680 834
2009-11-25 835 840 831 840 1540 840
2009-11-26 835 837 830 836 4230 836
2009-11-27 824 826 815 816 14810 816
2009-11-30 827 845 827 845 4260 845
2009-12-01 840 864 837 864 2390 864
2009-12-02 860 866 860 866 2170 866
2009-12-03 875 895 875 895 3580 895
2009-12-04 895 897 890 890 3770 890
2009-12-07 900 908 900 903 640 903
2009-12-08 900 900 900 900 120 900
2009-12-09 898 898 892 893 210 893
2009-12-10 890 890 878 878 1090 878
2009-12-11 885 890 884 890 560 890
2009-12-14 898 898 884 884 680 884
2009-12-15 894 894 887 888 2970 888
2009-12-16 913 913 900 900 670 900
2009-12-17 905 905 905 905 2150 905
2009-12-18 900 900 896 896 50 896
2009-12-21 905 905 901 901 1660 901
2009-12-22 907 910 901 910 2150 910
2009-12-24 914 921 914 921 4140 921
2009-12-25 921 921 916 917 310 917
2009-12-28 920 928 917 923 880 923
2009-12-29 920 921 918 921 690 921
2009-12-30 921 921 911 917 1240 917


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。