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 15090 15090 14800 14800 110 14800
2008-04-02 15000 15000 15000 15000 10 15000
2008-04-03 16010 16140 16010 16020 220 16020
2008-04-04 16170 16470 16170 16470 110 16470
2008-04-07 16570 16570 16570 16570 10 16570
2008-04-08 16500 16500 16190 16190 20 16190
2008-04-09 15990 16000 15470 15470 110 15470
2008-04-11 15670 15680 15670 15680 40 15680
2008-04-14 14980 14980 14980 14980 30 14980
2008-04-15 14880 14880 14880 14880 10 14880
2008-04-16 16670 16670 15720 15720 30 15720
2008-04-17 16060 16060 16000 16000 30 16000
2008-04-18 15860 15860 15840 15840 200 15840
2008-04-21 16350 16350 16220 16300 90 16300
2008-04-22 15960 15960 15960 15960 30 15960
2008-04-24 15890 15890 15890 15890 20 15890
2008-04-28 17250 17530 17130 17130 40 17130
2008-05-02 18000 18000 18000 18000 10 18000
2008-05-08 18000 18000 18000 18000 10 18000
2008-05-09 17500 17500 17500 17500 60 17500
2008-06-02 18070 18070 18070 18070 20 18070
2008-06-04 18560 18560 18560 18560 20 18560
2008-06-12 17250 17250 17250 17250 10 17250
2008-06-24 16340 16340 16340 16340 10 16340
2008-06-30 15860 15860 15860 15860 10 15860
2008-07-01 15700 15700 15700 15700 10 15700
2008-07-03 14980 15340 14980 15340 20 15340
2008-07-04 15440 15440 15440 15440 10 15440
2008-07-07 15290 15290 15290 15290 10 15290
2008-07-11 15610 15610 15140 15140 20 15140
2008-07-14 15290 15290 15290 15290 10 15290
2008-07-16 14580 14740 14580 14740 40 14740
2008-07-22 15300 15300 15300 15300 10 15300
2008-07-23 15860 15970 15860 15970 20 15970
2008-07-25 15820 15820 15820 15820 10 15820
2008-07-29 15190 15190 15190 15190 10 15190
2008-08-06 15080 15080 15080 15080 10 15080
2008-08-07 14800 14800 14800 14800 30 14800
2008-08-20 13990 13990 13990 13990 10 13990
2008-08-29 14310 14310 14310 14310 10 14310
2008-09-03 14270 14270 14270 14270 10 14270
2008-09-04 14020 14020 14020 14020 1 14020
2008-09-05 13820 13820 13430 13430 2 13430
2008-09-08 13630 14710 13630 14670 45 14670
2008-09-09 14640 14640 14340 14340 18 14340
2008-09-12 13590 13590 13590 13590 10 13590
2008-09-16 14300 14300 12920 12920 20 12920
2008-09-17 12990 12990 12990 12990 12 12990
2008-09-18 12420 12420 12210 12210 14 12210
2008-09-19 12970 13320 12970 13320 13 13320
2008-09-22 14520 14520 14120 14240 133 14240
2008-09-24 14040 14300 14040 14300 7 14300
2008-09-25 14370 14380 14370 14380 3 14380
2008-09-26 14430 14430 14430 14430 10 14430
2008-09-29 14390 14390 14390 14390 1 14390
2008-09-30 12760 13470 12760 13470 225 13470
2008-10-01 13500 13780 13480 13770 93 13770
2008-10-02 13810 13810 13670 13720 112 13720
2008-10-03 13380 13380 13380 13380 2 13380
2008-10-06 12840 12840 12620 12660 163 12660
2008-10-07 12590 12590 12590 12590 3 12590
2008-10-08 12590 12590 12080 12210 45 12210
2008-10-09 11800 11910 11800 11910 18 11910
2008-10-10 11800 11800 11050 11070 63 11070
2008-10-14 13070 13070 12760 12960 56 12960
2008-10-15 13560 13560 12640 12990 446 12990
2008-10-20 12390 12390 12000 12000 51 12000
2008-10-21 12580 12660 12580 12660 61 12660
2008-10-22 12460 12460 11780 11780 21 11780
2008-10-23 10890 10890 10890 10890 10 10890
2008-10-24 10790 10790 10080 10080 65 10080
2008-10-27 9780 9780 9530 9530 72 9530
2008-10-28 9430 9430 8070 8760 91 8760
2008-10-29 9760 9760 9180 9180 33 9180
2008-10-30 9770 10180 9770 10180 22 10180
2008-10-31 10410 10410 10210 10210 13 10210
2008-11-04 10610 10910 10610 10890 2068 10890
2008-11-05 11610 11670 11560 11670 23 11670
2008-11-06 11010 11010 10790 10790 15 10790
2008-11-07 10010 10530 10010 10530 11 10530
2008-11-10 11310 11310 11310 11310 14 11310
2008-11-11 11000 11220 11000 11220 58 11220
2008-11-12 10860 10900 10860 10900 9 10900
2008-11-14 10800 10800 10800 10800 5 10800
2008-11-17 10600 10600 9750 10370 54 10370
2008-11-18 9970 9970 9470 9470 27 9470
2008-11-19 9280 9280 8920 8940 67 8940
2008-11-20 8840 8840 7940 7940 44 7940
2008-11-21 8020 8020 6940 7300 349 7300
2008-11-25 8350 8350 8010 8330 281 8330
2008-11-26 8290 8560 8290 8450 37 8450
2008-11-27 8690 8920 8690 8720 215 8720
2008-11-28 8540 8730 8430 8640 175 8640
2008-12-01 8740 8740 8540 8540 67 8540
2008-12-02 8140 8140 7900 7900 573 7900
2008-12-03 7900 7960 7830 7960 27 7960
2008-12-04 7890 7930 7590 7670 84 7670
2008-12-05 7570 7840 7570 7760 52 7760
2008-12-08 8000 8160 7840 8100 107 8100
2008-12-09 8400 8400 8180 8180 79 8180
2008-12-10 8330 8350 8060 8270 122 8270
2008-12-11 8200 8500 8200 8490 29 8490
2008-12-12 8290 8480 8090 8090 17 8090
2008-12-15 8500 8770 8500 8730 207 8730
2008-12-17 8680 8680 8680 8680 1 8680
2008-12-18 8630 9000 8630 8800 68 8800
2008-12-19 8810 9050 8800 9040 16 9040
2008-12-22 9120 9120 9110 9110 11 9110
2008-12-24 9010 9010 8780 8780 2 8780
2008-12-26 9120 9190 9120 9190 42 9190
2008-12-29 9460 9490 9300 9490 29 9490
2008-12-30 9400 9400 9260 9330 1076 9330


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。