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
2016-01-04 17650 17650 17650 17650 1 17650
2016-01-05 17400 17400 17400 17400 24 17400
2016-01-06 17440 17460 17340 17340 13 17340
2016-01-07 17300 17300 17150 17150 33 17150
2016-01-08 16840 16980 16820 16870 80 16870
2016-01-12 16590 16810 16340 16340 246 16340
2016-01-13 16730 16730 16730 16730 2 16730
2016-01-14 16840 16840 16280 16280 136 16280
2016-01-15 16540 16540 16340 16340 192 16340
2016-01-18 15940 16230 15940 16160 79 16160
2016-01-19 16250 16290 16250 16290 3 16290
2016-01-20 16140 16140 15880 15880 29 15880
2016-01-21 15650 15880 15300 15300 86 15300
2016-01-22 16100 16100 15600 15950 79 15950
2016-01-25 16350 16360 16220 16280 244 16280
2016-01-26 16160 16160 16000 16000 1016 16000
2016-01-27 16430 16430 16430 16430 1 16430
2016-01-28 16510 16510 16320 16320 6 16320
2016-01-29 16570 16880 16570 16850 225 16850
2016-02-01 17110 17110 16890 17050 57 17050
2016-02-02 17130 17130 17070 17070 64 17070
2016-02-03 16560 16560 16370 16510 167 16510
2016-02-04 16550 16550 16180 16180 52 16180
2016-02-05 16140 16140 15940 15980 81 15980
2016-02-08 16000 16230 16000 16230 11 16230
2016-02-09 15580 15580 15360 15360 64 15360
2016-02-10 15490 15490 14970 14970 31 14970
2016-02-12 14970 14970 14180 14180 27 14180
2016-02-15 15300 15300 14790 15120 33 15120
2016-02-16 15180 15450 15180 15450 6 15450
2016-02-17 15180 15390 14900 15100 128 15100
2016-02-18 15500 15500 15350 15440 14 15440
2016-02-19 15160 15160 15100 15150 46 15150
2016-02-22 15000 15300 15000 15300 10 15300
2016-02-23 15290 15290 15290 15290 2 15290
2016-02-24 15210 15210 15210 15210 10 15210
2016-02-25 15160 15500 15160 15470 21 15470
2016-03-02 15860 15860 15860 15860 127 15860
2016-03-03 15770 15990 15770 15940 53 15940
2016-03-04 15930 16090 15930 16090 33 16090
2016-03-08 16000 16000 16000 16000 20 16000
2016-03-09 15650 15650 15650 15650 1 15650
2016-03-10 15890 15900 15890 15900 22 15900
2016-03-11 15930 16060 15930 15990 18 15990
2016-03-14 16320 16320 16310 16310 28 16310
2016-03-15 16210 16210 16210 16210 60 16210
2016-03-16 16140 16140 16140 16140 2 16140
2016-03-17 16380 16400 16170 16170 115 16170
2016-03-18 16230 16230 16110 16110 4 16110
2016-03-22 16080 16350 16080 16260 1332 16260
2016-03-23 16380 16400 16330 16330 49 16330
2016-03-24 16230 16230 16230 16230 60 16230
2016-03-28 16240 16350 16240 16350 15 16350
2016-03-29 16450 16670 16450 16520 107 16520
2016-03-31 16410 16410 16410 16410 15 16410
2016-04-01 16200 16200 16200 16200 20 16200
2016-04-04 15890 16070 15810 15810 67 15810
2016-04-05 15810 15810 15810 15810 1 15810
2016-04-06 15420 15500 15280 15380 23 15380
2016-04-07 15660 15660 15600 15600 8 15600
2016-04-08 15550 15550 15420 15420 4 15420
2016-04-11 15650 15660 15440 15650 4576 15650
2016-04-14 16300 16370 16300 16370 12 16370
2016-04-19 16490 16490 16490 16490 2 16490
2016-04-20 16660 16660 16470 16470 104 16470
2016-04-21 16670 16670 16670 16670 4 16670
2016-04-22 16800 16800 16670 16750 16 16750
2016-04-25 16950 16950 16720 16830 485 16830
2016-04-27 16720 16720 16720 16720 40 16720
2016-04-28 16630 16750 16220 16220 103 16220
2016-05-02 15580 15850 15580 15810 688 15810
2016-05-06 15780 15800 15780 15800 114 15800
2016-05-09 16010 16040 16010 16040 8 16040
2016-05-10 16140 16140 16140 16140 70 16140
2016-05-11 16380 16380 16380 16380 1 16380
2016-05-16 16240 16240 16240 16240 16 16240
2016-05-18 16330 16330 16330 16330 41 16330
2016-05-19 16330 16330 16330 16330 20 16330
2016-05-20 16410 16410 16410 16410 30 16410
2016-05-23 16490 16490 16490 16490 1 16490
2016-05-25 16490 16570 16490 16520 104 16520
2016-05-26 16520 16520 16520 16520 2 16520
2016-05-27 16560 16560 16510 16510 14 16510
2016-05-30 16580 16670 16580 16670 27 16670
2016-05-31 16700 16810 16700 16810 70 16810
2016-06-02 16780 16780 16480 16480 12 16480
2016-06-03 16370 16370 16370 16370 1 16370
2016-06-06 16370 16370 16370 16370 30 16370
2016-06-09 16580 16610 16580 16610 100 16610
2016-06-13 16120 16120 16120 16120 2 16120
2016-06-14 16000 16000 15700 15700 151 15700
2016-06-16 15500 15500 15270 15270 280 15270
2016-06-17 15590 15590 15320 15320 151 15320
2016-06-20 15680 15680 15680 15680 2 15680
2016-06-21 15680 15770 15640 15770 15 15770
2016-06-24 16000 16000 14900 14900 237 14900
2016-06-28 14820 15110 14820 15110 33 15110
2016-06-29 15320 15320 15220 15320 105 15320
2016-06-30 15600 15600 15600 15600 70 15600
2016-07-01 15600 15600 15510 15600 135 15600
2016-07-04 15600 15600 15600 15600 52 15600
2016-07-05 15490 15490 15490 15490 1 15490
2016-07-11 15400 15480 15400 15480 46 15480
2016-07-12 15600 16120 15600 16120 291 16120
2016-07-14 15800 15800 15800 15800 1 15800
2016-07-15 16080 16080 16080 16080 1 16080
2016-07-19 16070 16070 16070 16070 1 16070
2016-07-20 16090 16090 15930 15930 52 15930
2016-07-21 16080 16080 16080 16080 1 16080
2016-07-22 16080 16080 16080 16080 6 16080
2016-07-25 16300 16300 16300 16300 2 16300
2016-07-26 16240 16240 16240 16240 1 16240
2016-07-28 16140 16140 16140 16140 10 16140
2016-07-29 16150 16350 15730 16350 13 16350
2016-08-01 15880 15900 15850 15900 91 15900
2016-08-02 16200 16200 16140 16140 3 16140
2016-08-03 15710 15710 15710 15710 32 15710
2016-08-04 15320 15360 15320 15360 47 15360
2016-08-08 15360 15420 15360 15420 30 15420
2016-08-09 15500 15570 15500 15570 6 15570
2016-08-10 15620 15620 15610 15610 4 15610
2016-08-12 15620 15750 15620 15750 81 15750
2016-08-15 16100 16100 16030 16030 15 16030
2016-08-17 15580 15580 15580 15580 2 15580
2016-08-18 15580 15580 15580 15580 6 15580
2016-08-19 15580 15580 15580 15580 14 15580
2016-08-26 15670 15670 15670 15670 1 15670
2016-08-29 15670 15670 15670 15670 3 15670
2016-08-31 15550 15550 15550 15550 5 15550
2016-09-01 15850 15850 15550 15550 30 15550
2016-09-02 15580 15580 15580 15580 25 15580
2016-09-05 15690 15690 15690 15690 3 15690
2016-09-06 15690 15810 15690 15810 279 15810
2016-09-09 15800 15800 15800 15800 7 15800
2016-09-12 15700 15700 15700 15700 3 15700
2016-09-21 15930 15930 15930 15930 2 15930
2016-09-23 15950 15990 15950 15990 83 15990
2016-09-26 16030 16030 16020 16020 25 16020
2016-09-27 15860 16020 15860 16020 17 16020
2016-09-28 16100 16430 16100 16430 36 16430
2016-09-29 16310 16310 16310 16310 1 16310
2016-09-30 16200 16200 16150 16150 16 16150
2016-10-03 16030 16220 16030 16210 382 16210
2016-10-04 16270 16270 16240 16250 56 16250
2016-10-05 16300 16300 16300 16300 2 16300
2016-10-06 16370 16500 16370 16500 3 16500
2016-10-11 16420 16500 16420 16500 3 16500
2016-10-19 16540 16590 16540 16580 162 16580
2016-10-20 16960 16960 16960 16960 10 16960
2016-10-24 16490 16520 16480 16510 1338 16510
2016-10-25 16590 17130 16590 16610 83 16610
2016-10-27 16720 16720 16720 16720 1 16720
2016-10-28 16890 16890 16790 16790 4 16790
2016-10-31 17100 17100 16900 16900 13 16900
2016-11-02 16930 16930 16930 16930 3 16930
2016-11-04 16370 16910 16320 16910 18 16910
2016-11-07 16900 16900 16520 16520 2 16520
2016-11-09 16520 16520 15970 15970 22 15970
2016-11-10 16540 16540 16540 16540 1 16540
2016-11-14 16590 16890 16590 16630 127 16630
2016-11-16 16740 16740 16740 16740 3 16740
2016-11-18 16960 17020 16960 17020 22 17020
2016-11-21 17020 17100 17020 17100 9 17100
2016-11-22 17150 17200 17150 17200 108 17200
2016-11-24 17500 17500 17290 17290 104 17290
2016-11-25 17300 17380 17300 17380 13 17380
2016-11-28 17280 17490 17280 17400 35 17400
2016-11-29 17320 17360 17320 17340 33 17340
2016-11-30 17370 17420 17370 17420 271 17420
2016-12-01 17500 17900 17500 17900 136 17900
2016-12-02 18090 18090 18020 18030 90 18030
2016-12-05 17520 17890 17520 17890 50 17890
2016-12-06 18060 18240 18000 18000 174 18000
2016-12-07 18080 18120 17550 17550 100 17550
2016-12-08 17740 17740 17740 17740 15 17740
2016-12-09 17880 18400 17870 17870 205 17870
2016-12-12 18500 18600 17930 17980 16 17980
2016-12-13 18110 18110 18110 18110 6 18110
2016-12-14 18110 18110 18110 18110 1 18110
2016-12-15 18120 18490 18120 18490 75 18490
2016-12-16 18500 18750 18500 18750 163 18750
2016-12-19 18630 18630 18390 18390 42 18390
2016-12-20 18780 18790 18480 18790 157 18790
2016-12-21 18970 18970 18410 18820 46 18820
2016-12-22 18400 18400 18360 18390 28 18390
2016-12-26 18410 18750 18410 18700 97 18700
2016-12-27 18740 18780 18380 18780 429 18780
2016-12-28 18780 18780 18780 18780 15 18780
2016-12-29 18500 18500 18500 18500 1 18500
2016-12-30 18180 18490 18150 18490 131 18490


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。