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
2008-03-25 16820 16820 16700 16700 60 16700
2008-03-26 17190 17190 17190 17190 20 17190
2008-03-27 17460 17460 17150 17150 110 17150
2008-03-28 17490 17490 17490 17490 10 17490
2008-03-31 17460 17460 16980 16980 90 16980
2008-04-01 17270 17280 17270 17280 20 17280
2008-04-02 17500 17500 17370 17370 40 17370
2008-04-03 17500 17900 17500 17900 90 17900
2008-04-04 17960 18160 17670 17670 80 17670
2008-04-07 18090 18410 18090 18410 90 18410
2008-04-08 18470 18630 18330 18340 360 18340
2008-04-09 18340 18490 18150 18150 220 18150
2008-04-10 18260 18260 18260 18260 10 18260
2008-04-11 18460 18800 18430 18800 90 18800
2008-04-14 19000 19000 18200 18570 440 18570
2008-04-15 18800 19100 18560 18820 290 18820
2008-04-16 18930 19150 18930 19150 210 19150
2008-04-17 19350 19590 19300 19300 380 19300
2008-04-18 19200 19240 19130 19190 400 19190
2008-04-21 19300 19470 19140 19230 540 19230
2008-04-22 19230 19310 19000 19000 270 19000
2008-04-23 19180 20000 19180 19960 490 19960
2008-04-24 20000 20300 19440 19450 770 19450
2008-04-25 19560 19560 19230 19230 390 19230
2008-04-28 19430 19650 19350 19440 270 19440
2008-04-30 19300 19300 18610 18820 600 18820
2008-05-01 18820 18820 18410 18580 330 18580
2008-05-02 18780 18780 18500 18590 200 18590
2008-05-07 18600 20180 18600 20120 1290 20120
2008-05-08 20280 20590 19950 20060 400 20060
2008-05-09 20360 20380 19720 19760 1610 19760
2008-05-12 19560 20090 19560 19940 1420 19940
2008-05-13 20140 20140 19720 20000 820 20000
2008-05-14 20290 20760 20100 20760 820 20760
2008-05-15 21060 21060 20480 20560 880 20560
2008-05-16 20810 20890 20670 20770 560 20770
2008-05-19 20970 21520 20970 21430 1520 21430
2008-05-20 21610 21680 21300 21400 1560 21400
2008-05-21 21690 21790 21320 21420 1170 21420
2008-05-22 21720 21960 21510 21960 1480 21960
2008-05-23 22000 22300 21480 21490 3630 21490
2008-05-26 21300 21310 20550 20610 1920 20610
2008-05-27 20500 20980 20500 20980 1110 20980
2008-05-28 20900 20900 20110 20110 2910 20110
2008-05-29 20400 20400 20140 20210 330 20210
2008-05-30 20200 20900 20200 20800 1210 20800
2008-06-02 21100 21100 20610 20950 760 20950
2008-06-03 20850 20850 20500 20540 420 20540
2008-06-04 20500 20590 20350 20500 1280 20500
2008-06-05 20200 20240 19970 19970 1310 19970
2008-06-06 20130 20780 20130 20640 1120 20640
2008-06-09 20780 20870 20640 20750 2390 20750
2008-06-10 20740 20810 20610 20670 330 20670
2008-06-11 20670 20730 20470 20550 530 20550
2008-06-12 20550 20550 20210 20340 320 20340
2008-06-13 20440 20570 20320 20570 310 20570
2008-06-16 20460 20460 20100 20150 600 20150
2008-06-17 20050 20310 20050 20300 300 20300
2008-06-18 20220 20510 20220 20440 240 20440
2008-06-19 20460 20470 20150 20190 350 20190
2008-06-20 20190 20190 19870 19870 430 19870
2008-06-23 19680 19860 19640 19850 490 19850
2008-06-24 19700 20030 19680 19910 120 19910
2008-06-25 19790 19910 19670 19910 150 19910
2008-06-26 19860 19860 19650 19700 2170 19700
2008-06-27 19400 19540 19280 19280 1040 19280
2008-06-30 19080 20160 19080 20060 1180 20060
2008-07-01 20300 20650 20300 20630 980 20630
2008-07-02 20980 20980 20370 20380 500 20380
2008-07-03 20270 20320 20000 20320 1660 20320
2008-07-04 20350 20350 19840 19940 1140 19940
2008-07-07 19940 20130 19940 20040 470 20040
2008-07-08 19930 19930 19430 19500 1130 19500
2008-07-09 19590 19590 19100 19100 280 19100
2008-07-10 18900 18970 18770 18810 200 18810
2008-07-11 19010 19110 18870 19050 490 19050
2008-07-14 19040 19220 19000 19000 140 19000
2008-07-15 18850 18850 18670 18680 160 18680
2008-07-16 18480 18600 18280 18280 520 18280
2008-07-17 18110 18110 18000 18070 190 18070
2008-07-18 18010 18130 17690 17690 490 17690
2008-07-22 17890 18460 17890 18450 640 18450
2008-07-23 18450 18450 18150 18220 360 18220
2008-07-24 17930 17930 17730 17900 300 17900
2008-07-25 18010 18060 17750 17800 280 17800
2008-07-28 17860 18020 17820 17950 100 17950
2008-07-29 17920 17920 17870 17870 50 17870
2008-07-30 17920 17920 17860 17860 40 17860
2008-07-31 18060 18460 18060 18080 210 18080
2008-08-01 17940 17940 17370 17370 190 17370
2008-08-04 17570 17570 17130 17130 150 17130
2008-08-05 16930 16930 16700 16880 170 16880
2008-08-06 17030 17240 16900 17240 160 17240
2008-08-07 17500 17580 17430 17550 190 17550
2008-08-08 17740 17740 17590 17590 40 17590
2008-08-11 17710 17710 17590 17590 50 17590
2008-08-12 17790 17900 17790 17900 60 17900
2008-08-13 17630 17630 17200 17200 80 17200
2008-08-14 17340 17340 17340 17340 10 17340
2008-08-15 17410 17500 17370 17500 90 17500
2008-08-18 17480 18090 17480 17890 230 17890
2008-08-19 17700 17730 17610 17690 60 17690
2008-08-20 17800 17920 17800 17920 80 17920
2008-08-21 18120 18240 18000 18230 260 18230
2008-08-22 18320 18320 18160 18180 170 18180
2008-08-25 18140 18140 17890 17900 210 17900
2008-08-26 17790 17850 17650 17850 300 17850
2008-08-27 18050 18100 17980 18020 1230 18020
2008-08-28 18220 18220 18070 18090 2840 18090
2008-08-29 18290 18680 18290 18680 1500 18680
2008-09-01 18480 18480 18070 18070 126 18070
2008-09-02 17870 17870 17040 17170 1130 17170
2008-09-03 17060 17060 16730 16760 156 16760
2008-09-04 16800 16800 16280 16410 577 16410
2008-09-05 15830 16360 15820 16360 229 16360
2008-09-08 16490 16990 16490 16910 152 16910
2008-09-09 16910 16910 16350 16350 46 16350
2008-09-10 15760 16050 15760 15820 189 15820
2008-09-11 15800 15890 15670 15680 211 15680
2008-09-12 15480 15920 15480 15920 624 15920
2008-09-16 15000 15060 14760 14880 363 14880
2008-09-17 15120 15190 14830 15040 1289 15040
2008-09-18 14840 14900 14650 14830 95 14830
2008-09-19 15300 15610 15240 15610 967 15610
2008-09-22 15810 16750 15810 16690 588 16690
2008-09-24 16090 16480 16070 16360 99 16360
2008-09-25 16250 16260 16030 16100 64 16100
2008-09-26 16000 16000 15480 15650 294 15650
2008-09-29 15550 15550 15050 15060 508 15060
2008-09-30 14250 14520 14040 14520 168 14520
2008-10-01 14680 15120 14520 14580 1307 14580
2008-10-02 14380 14380 13630 13730 341 13730
2008-10-03 13330 13330 13100 13170 3823 13170
2008-10-06 12900 12970 12680 12860 2645 12860
2008-10-07 12000 12470 12000 12380 217 12380
2008-10-08 11780 12070 11460 11540 199 11540
2008-10-09 11240 11590 11240 11410 247 11410
2008-10-10 11400 11400 10390 10670 185 10670
2008-10-14 12670 12670 12020 12150 224 12150
2008-10-15 12470 12470 11500 11790 96 11790
2008-10-16 9990 10500 9960 10200 165 10200
2008-10-17 10660 10670 10380 10400 298 10400
2008-10-20 10600 11160 10600 11100 201 11100
2008-10-21 11410 12000 11410 12000 317 12000
2008-10-22 11690 11690 11070 11070 167 11070
2008-10-23 10470 10750 10370 10730 260 10730
2008-10-24 10880 10880 10000 10020 277 10020
2008-10-27 9850 10010 9100 9100 167 9100
2008-10-28 8800 9430 8750 9430 141 9430
2008-10-29 10490 10490 9780 9780 85 9780
2008-10-30 9780 10880 9780 10880 297 10880
2008-10-31 11000 11000 10560 10560 34 10560
2008-11-04 11360 11360 10950 11200 186 11200
2008-11-05 12490 12550 11990 12230 192 12230
2008-11-06 11360 11540 10940 10940 475 10940
2008-11-07 9940 10630 9840 10340 290 10340
2008-11-10 11140 11140 10880 11050 333 11050
2008-11-11 10720 10730 10500 10540 72 10540
2008-11-12 10410 10410 10140 10230 127 10230
2008-11-13 9980 9980 9640 9680 465 9680
2008-11-14 10480 10480 10100 10100 509 10100
2008-11-17 9900 10350 9850 10090 65 10090
2008-11-18 9890 10130 9890 9920 113 9920
2008-11-19 10220 10220 9920 9970 71 9970
2008-11-20 9870 9870 9420 9420 660 9420
2008-11-21 9300 9840 8940 9840 610 9840
2008-11-25 9980 10230 9700 9800 365 9800
2008-11-26 9930 10090 9890 10040 338 10040
2008-11-27 10420 10500 10230 10450 367 10450
2008-11-28 10450 10820 10450 10820 130 10820
2008-12-01 10900 10910 10450 10510 496 10510
2008-12-02 10200 10200 9670 9680 402 9680
2008-12-03 9700 9780 9620 9760 88 9760
2008-12-04 9860 10440 9860 9960 145 9960
2008-12-05 9860 10200 9800 10180 116 10180
2008-12-08 10360 10420 9970 10410 162 10410
2008-12-09 10500 10800 10500 10710 127 10710
2008-12-10 10630 11080 10620 11000 342 11000
2008-12-11 11030 11430 10990 11430 331 11430
2008-12-12 11500 11980 11460 11500 1741 11500
2008-12-15 11700 12300 11700 11980 1503 11980
2008-12-16 11800 11800 11390 11790 501 11790
2008-12-17 11990 12000 11450 11570 1438 11570
2008-12-18 11510 11910 11510 11770 77 11770
2008-12-19 11440 11560 11300 11300 328 11300
2008-12-22 11120 11300 11100 11290 269 11290
2008-12-24 11060 11060 10960 11030 231 11030
2008-12-25 11050 11400 11050 11400 22 11400
2008-12-26 11380 11500 11380 11500 86 11500
2008-12-29 11800 12050 11800 12050 1824 12050
2008-12-30 12360 12440 12280 12390 385 12390


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。