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 7840 7850 7840 7850 3 7850
2009-01-06 8080 8200 8080 8160 12523 8160
2009-01-07 8490 8800 8490 8750 59 8750
2009-01-08 8550 8550 8350 8350 46 8350
2009-01-09 8250 8250 8060 8140 81 8140
2009-01-13 7950 7950 7600 7600 118 7600
2009-01-14 7620 7850 7600 7800 82 7800
2009-01-15 7460 7460 7450 7450 120 7450
2009-01-16 7620 7690 7610 7690 16 7690
2009-01-19 7800 7800 7700 7710 36 7710
2009-01-20 7480 7590 7470 7590 198 7590
2009-01-21 7370 7470 7370 7420 68 7420
2009-01-22 7520 7520 7290 7290 12 7290
2009-01-23 7190 7200 7080 7080 59 7080
2009-01-26 7090 7090 6950 6950 110 6950
2009-01-27 7250 7300 7190 7300 24 7300
2009-01-28 7340 7340 7270 7300 25 7300
2009-01-29 7560 7600 7560 7600 33 7600
2009-01-30 7440 7440 7070 7120 81 7120
2009-02-02 7000 7000 6820 6850 173 6850
2009-02-03 6900 7080 6900 7080 21 7080
2009-02-04 7090 7230 7090 7230 116 7230
2009-02-05 7110 7290 7100 7140 49 7140
2009-02-06 7260 7310 7260 7270 10 7270
2009-02-09 7570 7570 7300 7300 118 7300
2009-02-10 7330 7330 7330 7330 1 7330
2009-02-12 7080 7080 6870 6930 104 6930
2009-02-13 7000 7030 6910 7010 107 7010
2009-02-16 6930 7030 6930 7010 68 7010
2009-02-17 6910 6930 6880 6910 16 6910
2009-02-18 6800 6860 6750 6840 51 6840
2009-02-19 6890 6930 6890 6930 55 6930
2009-02-20 6890 6890 6750 6760 27 6760
2009-02-23 6660 6720 6570 6690 45 6690
2009-02-24 6590 6670 6540 6670 24 6670
2009-02-25 6770 7040 6770 7040 10 7040
2009-02-26 7010 7110 6930 6930 59 6930
2009-02-27 7000 7070 6960 7070 11 7070
2009-03-02 6770 6840 6770 6840 2 6840
2009-03-04 6730 6920 6730 6920 20 6920
2009-03-05 7010 7040 7010 7040 21 7040
2009-03-06 6890 6900 6760 6760 55 6760
2009-03-09 6810 6810 6610 6750 147 6750
2009-03-10 6650 6660 6610 6630 78 6630
2009-03-11 6730 6960 6730 6960 60 6960
2009-03-12 6880 6880 6880 6880 1 6880
2009-03-13 7030 7150 6990 7120 26 7120
2009-03-16 7150 7450 7150 7450 44 7450
2009-03-17 7490 7490 7490 7490 15 7490
2009-03-18 7740 7740 7660 7680 167 7680
2009-03-19 7560 7560 7560 7560 16 7560
2009-03-23 7560 7810 7560 7800 95 7800
2009-03-24 7900 8080 7900 8060 307 8060
2009-03-25 7960 7990 7880 7880 16 7880
2009-03-26 8080 8200 8070 8200 112 8200
2009-03-27 8400 8500 8200 8200 240 8200
2009-03-30 8300 8300 7830 7830 67 7830
2009-03-31 7630 7970 7630 7790 49 7790
2009-04-01 7760 7870 7760 7870 90 7870
2009-04-02 8000 8300 8000 8280 617 8280
2009-04-03 8580 8580 8400 8430 140 8430
2009-04-06 8430 8720 8430 8550 486 8550
2009-04-07 8550 8550 8480 8530 40 8530
2009-04-08 8550 8550 8150 8150 71 8150
2009-04-09 8330 8560 8330 8560 187 8560
2009-04-10 8780 8780 8600 8740 828 8740
2009-04-13 8740 8880 8740 8740 36 8740
2009-04-14 8800 8800 8580 8620 158 8620
2009-04-15 8550 8550 8340 8430 142 8430
2009-04-16 8650 8700 8430 8430 87 8430
2009-04-17 8400 8750 8400 8750 154 8750
2009-04-20 8780 8780 8680 8680 29 8680
2009-04-21 8680 8680 8490 8640 15 8640
2009-04-22 8740 8780 8700 8740 75 8740
2009-04-23 8790 8890 8770 8890 227 8890
2009-04-24 8940 8960 8810 8810 227 8810
2009-04-27 8910 8910 8760 8760 719 8760
2009-04-28 8860 8890 8510 8510 92 8510
2009-04-30 8890 8890 8780 8840 363 8840
2009-05-01 8890 9060 8880 9060 1266 9060
2009-05-07 9260 9520 9260 9520 505 9520
2009-05-08 9400 9590 9400 9580 731 9580
2009-05-11 9590 9590 9420 9510 352 9510
2009-05-12 9510 9540 9450 9450 207 9450
2009-05-13 9350 9440 9290 9360 239 9360
2009-05-14 9070 9090 8920 8950 511 8950
2009-05-15 9050 9260 9050 9260 34 9260
2009-05-18 8990 8990 8900 8960 15 8960
2009-05-19 9360 9360 9160 9180 36 9180
2009-05-20 9270 9270 9140 9170 42 9170
2009-05-21 9090 9090 9050 9050 31 9050
2009-05-22 9000 9030 8930 9030 56 9030
2009-05-25 9100 9100 9090 9090 3 9090
2009-05-26 9000 9000 8970 9000 91 9000
2009-05-27 9160 9160 9160 9160 1 9160
2009-05-28 9230 9230 9230 9230 1 9230
2009-05-29 9260 9290 9260 9290 5 9290
2009-06-01 9400 9420 9400 9400 52 9400
2009-06-02 9600 9600 9540 9540 277 9540
2009-06-03 9600 9600 9600 9600 37 9600
2009-06-04 9510 9530 9510 9520 6 9520
2009-06-05 9600 9600 9570 9570 15 9570
2009-06-08 9770 9820 9760 9760 137 9760
2009-06-09 9660 9760 9650 9650 42 9650
2009-06-10 9720 9730 9700 9710 12 9710
2009-06-11 9810 9920 9810 9920 118 9920
2009-06-12 9910 9950 9860 9910 149 9910
2009-06-15 9910 9910 9690 9720 60 9720
2009-06-16 9600 9600 9400 9400 93 9400
2009-06-17 9400 9450 9400 9440 86 9440
2009-06-18 9480 9480 9300 9320 36 9320
2009-06-19 9430 9480 9340 9340 15 9340
2009-06-22 9440 9500 9400 9490 41 9490
2009-06-23 9300 9300 9120 9170 177 9170
2009-06-24 9170 9280 9170 9280 43 9280
2009-06-25 9280 9600 9280 9550 61 9550
2009-06-26 9590 9590 9460 9510 191 9510
2009-06-29 9480 9600 9430 9430 43 9430
2009-06-30 9570 9570 9570 9570 202 9570
2009-07-01 9500 9660 9500 9530 33 9530
2009-07-02 9610 9620 9510 9510 28 9510
2009-07-03 9410 9470 9350 9470 265 9470
2009-07-06 9400 9480 9350 9380 35 9380
2009-07-07 9470 9470 9250 9280 73 9280
2009-07-08 9180 9180 9040 9070 192 9070
2009-07-09 8880 8970 8880 8900 92 8900
2009-07-10 8880 8880 8700 8730 105 8730
2009-07-13 8630 8630 8440 8440 33 8440
2009-07-14 8680 8730 8660 8690 47 8690
2009-07-15 8800 8800 8710 8710 2 8710
2009-07-16 9010 9010 8830 8830 49 8830
2009-07-17 8820 8820 8820 8820 1 8820
2009-07-21 9040 9040 9000 9010 11 9010
2009-07-22 9110 9110 9110 9110 1 9110
2009-07-23 9150 9310 9150 9290 13 9290
2009-07-24 9490 9490 9490 9490 110 9490
2009-07-27 9660 9730 9660 9690 73 9690
2009-07-28 9700 9700 9540 9610 17 9610
2009-07-29 9550 9710 9550 9700 93 9700
2009-07-30 9800 9830 9760 9820 67 9820
2009-07-31 10060 10090 9980 10090 86 10090
2009-08-03 10090 10160 10090 10150 108 10150
2009-08-04 10300 10350 10090 10090 239 10090
2009-08-05 10010 10010 9930 9930 23 9930
2009-08-06 10000 10000 10000 10000 10 10000
2009-08-10 10330 10330 10200 10230 62 10230
2009-08-11 10260 10260 10210 10210 26 10210
2009-08-12 10130 10150 10050 10050 8 10050
2009-08-13 10130 10170 10130 10170 6 10170
2009-08-14 9970 10160 9970 10160 57 10160
2009-08-17 9910 9910 9900 9900 3 9900
2009-08-18 9800 9880 9800 9880 5 9880
2009-08-19 9950 9950 9930 9930 52 9930
2009-08-20 9930 10000 9890 10000 90 10000
2009-08-21 9890 9890 9890 9890 1 9890
2009-08-24 10170 10260 10170 10250 14 10250
2009-08-25 10200 10200 10200 10200 1 10200
2009-08-26 10330 10330 10270 10300 33 10300
2009-08-27 10140 10140 10130 10140 801 10140
2009-08-28 10220 10220 10150 10150 6 10150
2009-08-31 10300 10350 10300 10350 17 10350
2009-09-01 10150 10210 10150 10210 2 10210
2009-09-02 10010 10020 9980 10020 28 10020
2009-09-03 9910 9910 9910 9910 25 9910
2009-09-04 9890 9890 9860 9860 33 9860
2009-09-07 10030 10030 10030 10030 1 10030
2009-09-08 10020 10090 10000 10090 43 10090
2009-09-09 10020 10020 10000 10000 3 10000
2009-09-10 10180 10200 10180 10200 14 10200
2009-09-11 10300 10300 10170 10170 2 10170
2009-09-14 10100 10100 9850 9870 22 9870
2009-09-15 9910 9910 9880 9880 77 9880
2009-09-16 10020 10080 10020 10080 37 10080
2009-09-17 10080 10160 10080 10160 5 10160
2009-09-18 10100 10100 10100 10100 17 10100
2009-09-24 10000 10340 10000 10320 881 10320
2009-09-25 10300 10300 10250 10250 37 10250
2009-09-28 9880 9880 9780 9790 94 9790
2009-09-29 9970 9970 9970 9970 2 9970
2009-09-30 9990 10000 9940 9940 8 9940
2009-10-01 9890 9890 9730 9750 31 9750
2009-10-02 9450 9450 9370 9370 51 9370
2009-10-05 9360 9360 9270 9270 19 9270
2009-10-06 9360 9360 9290 9290 3 9290
2009-10-07 9480 9490 9480 9490 28 9490
2009-10-08 9530 9530 9470 9470 11 9470
2009-10-09 9750 9780 9750 9780 107 9780
2009-10-13 9880 9960 9880 9960 22 9960
2009-10-14 9820 9820 9810 9810 27 9810
2009-10-15 10040 10040 9930 9970 18 9970
2009-10-16 9990 9990 9990 9990 100 9990
2009-10-19 9860 9860 9860 9860 4 9860
2009-10-20 10100 10100 10100 10100 1 10100
2009-10-21 10030 10050 10030 10050 20 10050
2009-10-22 9970 9970 9960 9960 3 9960
2009-10-23 10110 10110 10060 10060 14 10060
2009-10-28 9830 9830 9800 9810 32 9810
2009-10-29 9660 9700 9650 9700 11 9700
2009-10-30 9830 9940 9830 9940 101 9940
2009-11-02 9680 9700 9670 9700 11 9700
2009-11-04 9620 9620 9600 9600 16 9600
2009-11-05 9640 9640 9470 9510 5 9510
2009-11-10 9650 9650 9610 9610 6 9610
2009-11-12 9660 9660 9590 9590 61 9590
2009-11-13 9500 9550 9500 9550 16 9550
2009-11-16 9530 9530 9360 9380 51 9380
2009-11-17 9300 9300 9300 9300 1 9300
2009-11-18 9290 9290 9250 9250 4 9250
2009-11-19 9240 9240 9080 9080 51 9080
2009-11-20 8960 9050 8950 9010 47 9010
2009-11-24 9100 9100 9100 9100 2 9100
2009-11-26 8960 8960 8960 8960 2 8960
2009-11-27 8700 8770 8620 8670 74 8670
2009-11-30 8840 8930 8840 8930 38 8930
2009-12-01 8830 9060 8830 9060 36 9060
2009-12-03 9350 9350 9350 9350 2 9350
2009-12-04 9680 9680 9650 9650 11 9650
2009-12-08 9780 9890 9780 9850 128 9850
2009-12-09 9760 9760 9760 9760 25 9760
2009-12-10 9660 9660 9660 9660 1 9660
2009-12-11 9560 9870 9560 9870 38 9870
2009-12-15 9870 9940 9870 9940 85 9940
2009-12-16 10000 10000 9960 9960 5 9960
2009-12-17 10060 10060 10050 10050 140 10050
2009-12-18 9880 9880 9880 9880 2 9880
2009-12-21 10000 10010 10000 10010 22 10010
2009-12-22 10080 10270 10080 10270 1237 10270
2009-12-24 10470 10490 10410 10480 111 10480
2009-12-25 10490 10490 10360 10360 23 10360
2009-12-28 10480 10500 10470 10500 41 10500
2009-12-29 10430 10430 10390 10390 21 10390
2009-12-30 10490 10490 10420 10480 59 10480


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。