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 18840 19000 18840 19000 21 19000
2009-01-06 18810 19400 18810 19350 640 19350
2009-01-07 19750 20460 19750 20460 77 20460
2009-01-08 19720 19720 19360 19360 118 19360
2009-01-09 19340 19340 19340 19340 2 19340
2009-01-13 18940 18940 17920 17920 117 17920
2009-01-14 18030 18250 17920 18200 184 18200
2009-01-15 17890 17890 17350 17350 29 17350
2009-01-16 17820 17910 17820 17910 11 17910
2009-01-19 18110 18110 18040 18040 25 18040
2009-01-20 17850 17850 17800 17800 12 17800
2009-01-21 17430 17430 17430 17430 1 17430
2009-01-22 17110 17110 16960 16960 35 16960
2009-01-23 16480 16480 16390 16390 18 16390
2009-01-26 16390 16390 16360 16360 2 16360
2009-01-27 16960 17370 16960 17370 18 17370
2009-01-28 17270 17270 17270 17270 10 17270
2009-02-03 16780 16780 16780 16780 1 16780
2009-02-05 17180 18360 17180 17990 44 17990
2009-02-06 17820 17820 17820 17820 2 17820
2009-02-17 16670 16670 16360 16360 3 16360
2009-02-18 16560 16560 16110 16110 3 16110
2009-02-20 15950 15950 15930 15930 4 15930
2009-02-23 15930 15950 15930 15950 17 15950
2009-02-24 15800 15800 15540 15550 11 15550
2009-02-25 15860 15860 15860 15860 5 15860
2009-02-26 15740 15740 15740 15740 1 15740
2009-02-27 16200 16350 16200 16350 3 16350
2009-03-02 15900 15900 15790 15790 2 15790
2009-03-05 16420 16420 16420 16420 10 16420
2009-03-06 15840 15950 15840 15880 9 15880
2009-03-09 15700 15700 15700 15700 1 15700
2009-03-10 15540 15540 15530 15530 7 15530
2009-03-11 16130 16130 15960 15960 71 15960
2009-03-16 16180 16350 16180 16350 66 16350
2009-03-17 16500 16500 16500 16500 1 16500
2009-03-18 17040 17040 16740 16740 2 16740
2009-03-19 17000 17000 17000 17000 50 17000
2009-03-23 17130 17130 17130 17130 1 17130
2009-03-24 17820 18020 17820 18020 17 18020
2009-03-25 17820 18220 17820 18220 18 18220
2009-03-26 18460 18820 18460 18820 17 18820
2009-03-27 18900 19040 18520 18760 54 18760
2009-03-30 18540 18540 17600 17600 62 17600
2009-03-31 17600 17600 17300 17300 20 17300
2009-04-01 17500 17500 17500 17500 6 17500
2009-04-02 18210 18800 18210 18800 13 18800
2009-04-03 19450 19450 19200 19200 93 19200
2009-04-06 19690 19880 19500 19500 17 19500
2009-04-07 19420 19420 19200 19200 108 19200
2009-04-08 18600 18710 18430 18430 99 18430
2009-04-09 18900 18900 18900 18900 4 18900
2009-04-10 19830 19830 19510 19540 149 19540
2009-04-13 19340 20460 19340 20360 48 20360
2009-04-14 20660 20660 19950 19950 10 19950
2009-04-15 20150 20160 19900 20160 126 20160
2009-04-16 20950 21020 20400 20400 55 20400
2009-04-17 20990 21970 20990 21970 128 21970
2009-04-20 22000 23060 22000 22970 239 22970
2009-04-21 22570 22570 21960 22170 271 22170
2009-04-22 22650 22650 21660 21970 113 21970
2009-04-23 21550 22010 21540 21970 76 21970
2009-04-24 21730 21750 21340 21420 27 21420
2009-04-27 21490 21740 21330 21520 18 21520
2009-04-28 21450 21450 20270 20290 63 20290
2009-04-30 20590 20920 20590 20920 66 20920
2009-05-01 21300 21300 20970 21270 34 21270
2009-05-07 22770 22770 22300 22490 140 22490
2009-05-08 22520 22520 22280 22440 20 22440
2009-05-11 22500 22750 22500 22750 2 22750
2009-05-12 22170 22170 22120 22120 2 22120
2009-05-13 22290 22290 21800 21900 60 21900
2009-05-14 21300 21300 20890 20890 61 20890
2009-05-15 21100 21450 21100 21450 10 21450
2009-05-18 21000 21000 20630 20630 14 20630
2009-05-19 21590 21590 21260 21380 20 21380
2009-05-20 21900 22110 21880 22110 56 22110
2009-05-21 22110 22110 22100 22100 4 22100
2009-05-22 21800 21940 21650 21760 39 21760
2009-05-25 22390 22500 22390 22500 52 22500
2009-05-26 22250 22250 22240 22240 50 22240
2009-05-27 22960 22960 22790 22790 18 22790
2009-05-28 22720 23100 22720 23100 62 23100
2009-05-29 23290 23530 23290 23490 127 23490
2009-06-01 23420 24370 23420 24210 146 24210
2009-06-02 24960 25080 24260 24260 150 24260
2009-06-03 24560 24560 24220 24440 83 24440
2009-06-04 24140 24500 24140 24400 55 24400
2009-06-05 24400 24400 24180 24180 120 24180
2009-06-08 24270 24530 24130 24320 31 24320
2009-06-09 24080 24150 23770 23780 105 23780
2009-06-10 24140 24680 24140 24660 122 24660
2009-06-11 25050 25490 25050 25410 283 25410
2009-06-12 25500 25680 25450 25570 354 25570
2009-06-15 25660 25880 25230 25230 177 25230
2009-06-16 24930 24930 23980 23980 159 23980
2009-06-17 23980 24460 23980 24460 25 24460
2009-06-18 24320 24320 23490 23680 225 23680
2009-06-19 24200 24200 23870 23870 99 23870
2009-06-22 23560 23750 23400 23750 42 23750
2009-06-23 23260 23260 22620 22800 91 22800
2009-06-24 23020 23060 22960 22960 38 22960
2009-06-25 23060 23810 23060 23810 106 23810
2009-06-26 24110 24110 23900 23970 61 23970
2009-06-29 24030 24100 23370 23370 1043 23370
2009-06-30 23970 23970 23900 23920 1005 23920
2009-07-01 23770 24150 23770 23860 56 23860
2009-07-02 23990 23990 23990 23990 3 23990
2009-07-03 23530 23720 23440 23720 40 23720
2009-07-06 23380 23380 23030 23110 105 23110
2009-07-07 23100 23110 22530 22590 562 22590
2009-07-08 22180 22180 21660 21840 167 21840
2009-07-09 21540 22050 21540 21880 41 21880
2009-07-10 21010 21020 19970 20020 204 20020
2009-07-13 19820 19820 19200 19230 302 19230
2009-07-14 19800 19860 19800 19820 16 19820
2009-07-15 20020 20270 20010 20010 23 20010
2009-07-16 20400 20750 20350 20350 239 20350
2009-07-17 20550 20600 20220 20220 32 20220
2009-07-21 20980 21000 20740 21000 87 21000
2009-07-22 21300 21600 21120 21600 56 21600
2009-07-23 21630 21850 21570 21850 66 21850
2009-07-24 22400 22400 22150 22150 559 22150
2009-07-27 22250 22340 22220 22310 40 22310
2009-07-28 22400 22760 22390 22760 9 22760
2009-07-29 22660 23250 22560 22560 438 22560
2009-07-30 22790 22790 22250 22630 74 22630
2009-07-31 23040 23040 22870 22950 15 22950
2009-08-03 23010 23030 22820 22910 9 22910
2009-08-04 23210 23450 23070 23070 127 23070
2009-08-05 22870 22870 22800 22800 18 22800
2009-08-06 22780 23130 22780 23130 11 23130
2009-08-07 22860 22860 22550 22560 37 22560
2009-08-10 23460 23460 23180 23320 15 23320
2009-08-11 23260 23440 23260 23430 45 23430
2009-08-12 23190 23200 23060 23090 11 23090
2009-08-13 23430 23430 23420 23420 12 23420
2009-08-14 23400 23810 23400 23540 97 23540
2009-08-17 23330 23340 22950 22950 21 22950
2009-08-18 22500 22820 22500 22820 20 22820
2009-08-19 22870 22870 22550 22550 29 22550
2009-08-20 22500 22500 22500 22500 7 22500
2009-08-21 22750 22750 22200 22500 63 22500
2009-08-24 22990 23100 22830 23100 68 23100
2009-08-25 23060 23060 23060 23060 5 23060
2009-08-26 23000 23330 23000 23330 67 23330
2009-08-27 22970 22970 22590 22710 53 22710
2009-08-28 22760 22760 22550 22550 3 22550
2009-08-31 22910 22910 22340 22340 5 22340
2009-09-01 22100 22310 22100 22310 15 22310
2009-09-02 21900 21900 21630 21660 43 21660
2009-09-03 21770 21990 21770 21990 16 21990
2009-09-04 21680 21680 21400 21450 23 21450
2009-09-07 21790 22050 21790 22050 13 22050
2009-09-08 22050 22050 22050 22050 1 22050
2009-09-09 21970 21970 21900 21920 28 21920
2009-09-10 22300 22390 22300 22390 5 22390
2009-09-14 21950 21950 21510 21510 12 21510
2009-09-15 21580 21580 21250 21280 17 21280
2009-09-16 21540 21750 21540 21600 13 21600
2009-09-18 22010 22010 22010 22010 1 22010
2009-09-24 21900 22250 21900 22100 14 22100
2009-09-25 21900 21900 21400 21400 50 21400
2009-09-28 20600 20600 20310 20310 45 20310
2009-09-29 20670 20700 20670 20690 34 20690
2009-09-30 20650 20650 20650 20650 1 20650
2009-10-02 20000 20000 19620 19640 41 19640
2009-10-05 19680 19680 19300 19330 52 19330
2009-10-06 19600 19620 19520 19620 12 19620
2009-10-07 19960 20670 19960 20670 42 20670
2009-10-08 20510 20760 20510 20760 6 20760
2009-10-09 21280 21280 21100 21190 7 21190
2009-10-13 21510 22000 21510 21880 33 21880
2009-10-14 21680 21740 21680 21740 52 21740
2009-10-15 22040 22340 22040 22210 58 22210
2009-10-16 22180 22180 21880 21930 44 21930
2009-10-19 21660 21930 21600 21930 6 21930
2009-10-20 22350 22350 22090 22090 10 22090
2009-10-21 21890 21890 21890 21890 10 21890
2009-10-22 21800 21800 21770 21770 2 21770
2009-10-23 21860 21860 21860 21860 1 21860
2009-10-26 21570 21940 21570 21620 20 21620
2009-10-27 21000 21020 20960 21020 10 21020
2009-10-28 20600 20600 20600 20600 343 20600
2009-10-29 20150 20170 20150 20170 24 20170
2009-10-30 20830 20830 20820 20830 5 20830
2009-11-02 20530 20530 20180 20400 27 20400
2009-11-04 20710 20710 20710 20710 1 20710
2009-11-05 20570 20570 20290 20290 15 20290
2009-11-06 20460 20590 20440 20440 12 20440
2009-11-09 20470 20760 20470 20760 11 20760
2009-11-10 20910 20910 20810 20810 8 20810
2009-11-11 20680 20750 20680 20700 43 20700
2009-11-12 20500 20500 20500 20500 8 20500
2009-11-13 20200 20200 20000 20070 6 20070
2009-11-16 20030 20030 20030 20030 5 20030
2009-11-18 19970 19970 19630 19630 7 19630
2009-11-19 19330 19330 19020 19150 22 19150
2009-11-20 18950 19150 18870 19120 62 19120
2009-11-24 19320 19320 19210 19210 5 19210
2009-11-25 19040 19090 19040 19090 7 19090
2009-11-26 19060 19510 19060 19510 3 19510
2009-11-27 19200 19200 18500 18500 19 18500
2009-11-30 18700 19020 18700 19020 20 19020
2009-12-01 19150 19500 19150 19500 8 19500
2009-12-02 19500 19790 19500 19790 11 19790
2009-12-03 20340 20420 20220 20420 14 20420
2009-12-04 20600 20800 20590 20690 15 20690
2009-12-07 20810 20990 20810 20990 11 20990
2009-12-08 20780 20940 20780 20940 40 20940
2009-12-09 20770 20770 20730 20730 8 20730
2009-12-10 20920 20920 20920 20920 1 20920
2009-12-11 20660 20660 20660 20660 1 20660
2009-12-16 21050 21090 21050 21090 511 21090
2009-12-17 21090 21090 21090 21090 1 21090
2009-12-18 21100 21300 21100 21300 303 21300
2009-12-21 21190 21190 21090 21140 4 21140
2009-12-22 21230 21450 21230 21410 465 21410
2009-12-24 21710 21980 21630 21980 45 21980
2009-12-25 22090 22090 21870 21870 13 21870
2009-12-28 21900 22130 21900 22130 18 22130
2009-12-29 22130 22270 22130 22270 40 22270
2009-12-30 22280 22360 21900 21900 42 21900


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。