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
2006-01-04 16400 16490 16380 16460 21190 16460
2006-01-05 16510 16610 16500 16530 36220 16530
2006-01-06 16520 16600 16450 16580 39400 16580
2006-01-10 16650 16650 16280 16300 56770 16300
2006-01-11 16280 16500 16150 16490 39150 16490
2006-01-12 16580 16610 16450 16560 15360 16560
2006-01-13 16510 16620 16500 16570 14790 16570
2006-01-16 16490 16510 16360 16360 31210 16360
2006-01-17 16250 16470 16100 16170 61810 16170
2006-01-18 15860 15860 15450 15500 108150 15500
2006-01-19 15480 15850 15480 15820 235880 15820
2006-01-20 16140 16200 15720 15830 47060 15830
2006-01-23 15430 15700 15310 15480 33670 15480
2006-01-24 15500 15810 15500 15780 29810 15780
2006-01-25 15860 15980 15780 15810 25320 15810
2006-01-26 15910 16050 15900 16050 21770 16050
2006-01-27 16380 16560 16250 16560 71990 16560
2006-01-30 16760 16900 16680 16710 50000 16710
2006-01-31 16790 16850 16700 16780 28920 16780
2006-02-01 16700 16800 16610 16640 15640 16640
2006-02-02 16800 16860 16750 16820 16160 16820
2006-02-03 16730 16840 16710 16840 11100 16840
2006-02-06 16900 16900 16710 16900 13110 16900
2006-02-07 16900 16900 16820 16860 17690 16860
2006-02-08 16760 16830 16530 16550 30030 16550
2006-02-09 16680 16690 16500 16620 50110 16620
2006-02-10 16630 16650 16270 16450 17060 16450
2006-02-13 16250 16320 16020 16040 41450 16040
2006-02-14 16010 16300 15840 16300 66370 16300
2006-02-15 16500 16500 16060 16070 33740 16070
2006-02-16 16060 16280 15970 16140 24760 16140
2006-02-17 16240 16260 15870 15890 38690 15890
2006-02-20 15800 15820 15550 15610 45540 15610
2006-02-21 15800 16040 15700 16000 16510 16000
2006-02-22 16050 16050 15820 15930 21030 15930
2006-02-23 16000 16210 16000 16210 25560 16210
2006-02-24 16150 16250 16090 16250 23320 16250
2006-02-27 16320 16430 16260 16300 61430 16300
2006-02-28 16330 16370 16090 16340 32710 16340
2006-03-01 16140 16200 16030 16060 20500 16060
2006-03-02 16180 16230 16010 16080 10290 16080
2006-03-03 15960 16030 15800 15830 36170 15830
2006-03-06 15840 16050 15740 16050 19290 16050
2006-03-07 15980 15990 15810 15890 8090 15890
2006-03-08 15830 15850 15680 15820 20660 15820
2006-03-09 15780 16190 15780 16160 33490 16160
2006-03-10 16100 16400 16100 16210 24370 16210
2006-03-13 16410 16520 16360 16520 28710 16520
2006-03-14 16540 16550 16380 16400 12860 16400
2006-03-15 16460 16500 16430 16460 8460 16460
2006-03-16 16500 16500 16180 16300 29500 16300
2006-03-17 16310 16470 16240 16440 28360 16440
2006-03-20 16470 16810 16460 16720 89580 16720
2006-03-22 16710 16720 16620 16660 10720 16660
2006-03-23 16780 16790 16610 16640 18310 16640
2006-03-24 16660 16750 16600 16680 24830 16680
2006-03-27 16740 16850 16740 16770 45060 16770
2006-03-28 16760 16900 16670 16860 19380 16860
2006-03-29 16870 17180 16820 17120 46030 17120
2006-03-30 17220 17340 17200 17250 28040 17250
2006-03-31 17310 17310 17210 17260 21350 17260
2006-04-03 17270 17600 17270 17550 48430 17550
2006-04-04 17540 17630 17470 17520 16220 17520
2006-04-05 17530 17680 17410 17500 29310 17500
2006-04-06 17620 17710 17580 17710 19040 17710
2006-04-07 17710 17790 17640 17790 34070 17790
2006-04-10 17700 17780 17610 17700 24200 17700
2006-04-11 17700 17700 17500 17670 22230 17670
2006-04-12 17510 17550 17380 17390 28780 17390
2006-04-13 17430 17510 17290 17410 33380 17410
2006-04-14 17430 17510 17370 17460 12960 17460
2006-04-17 17460 17460 17220 17250 24980 17250
2006-04-18 17220 17490 17150 17470 74460 17470
2006-04-19 17650 17670 17580 17600 21000 17600
2006-04-20 17610 17620 17510 17540 63070 17540
2006-04-21 17520 17680 17480 17620 32470 17620
2006-04-24 17460 17460 17070 17080 72200 17080
2006-04-25 17110 17210 17000 17160 25220 17160
2006-04-26 17180 17320 17170 17290 21790 17290
2006-04-27 17390 17390 17300 17340 29130 17340
2006-04-28 17240 17240 16970 17200 57240 17200
2006-05-01 17130 17170 17070 17140 12090 17140
2006-05-02 17110 17400 17100 17350 31960 17350
2006-05-08 17550 17600 17470 17530 24060 17530
2006-05-09 17480 17500 17400 17400 10770 17400
2006-05-10 17360 17440 17110 17160 35990 17160
2006-05-11 17130 17290 17060 17100 48010 17100
2006-05-12 16900 17000 16640 16810 156940 16810
2006-05-15 16550 16690 16490 16670 57680 16670
2006-05-16 16700 16800 16310 16380 88690 16380
2006-05-17 16460 16520 16250 16470 49740 16470
2006-05-18 16130 16340 16120 16270 104360 16270
2006-05-19 16230 16380 16130 16330 59970 16330
2006-05-22 16440 16480 16000 16000 74590 16000
2006-05-23 15870 15990 15780 15790 87650 15790
2006-05-24 15870 16130 15710 16130 115570 16130
2006-05-25 16030 16060 15850 15920 21200 15920
2006-05-26 16060 16190 16010 16190 26670 16190
2006-05-29 16330 16340 16090 16090 22520 16090
2006-05-30 16120 16130 16030 16060 29730 16060
2006-05-31 15800 15810 15630 15670 145190 15670
2006-06-01 15830 15860 15610 15690 46540 15690
2006-06-02 15810 15990 15460 15990 144960 15990
2006-06-05 15970 15980 15830 15860 16440 15860
2006-06-06 15650 15690 15530 15580 33710 15580
2006-06-07 15500 15640 15290 15300 34150 15300
2006-06-08 15140 15190 14700 14800 83260 14800
2006-06-09 14920 15030 14580 15000 84930 15000
2006-06-12 14850 15030 14770 15000 21430 15000
2006-06-13 14730 14840 14410 14480 62040 14480
2006-06-14 14200 14640 14190 14490 52180 14490
2006-06-15 14890 14890 14610 14640 35450 14640
2006-06-16 15100 15160 14970 15120 43640 15120
2006-06-19 15000 15110 14970 15060 13850 15060
2006-06-20 14950 15040 14810 14860 25710 14860
2006-06-21 14880 14890 14670 14870 33330 14870
2006-06-22 15090 15330 15060 15330 44060 15330
2006-06-23 15160 15330 15050 15310 41080 15310
2006-06-26 15280 15420 15170 15330 13160 15330
2006-06-27 15420 15420 15300 15350 30810 15350
2006-06-28 15050 15180 15020 15120 19130 15120
2006-06-29 15180 15340 15170 15310 16900 15310
2006-06-30 15700 15720 15590 15690 45600 15690
2006-07-03 15730 15820 15710 15740 15040 15740
2006-07-04 15840 15890 15810 15830 43310 15830
2006-07-05 15580 15730 15580 15680 31450 15680
2006-07-06 15590 15590 15400 15480 46580 15480
2006-07-07 15570 15580 15390 15430 24750 15430
2006-07-10 15220 15680 15200 15650 22060 15650
2006-07-11 15570 15620 15460 15560 13430 15560
2006-07-12 15540 15590 15290 15390 35400 15390
2006-07-13 15250 15480 15170 15170 28020 15170
2006-07-14 14980 15100 14900 14900 53920 14900
2006-07-18 14810 14820 14530 14540 59280 14540
2006-07-19 14650 14760 14570 14640 47220 14640
2006-07-20 14970 15080 14900 15060 27170 15060
2006-07-21 14930 14990 14910 14950 13940 14950
2006-07-24 14810 14970 14680 14870 17280 14870
2006-07-25 15130 15190 15100 15150 23570 15150
2006-07-26 15230 15240 15000 15010 14480 15010
2006-07-27 15030 15340 14960 15310 23820 15310
2006-07-28 15320 15480 15260 15470 32710 15470
2006-07-31 15650 15660 15530 15530 27080 15530
2006-08-01 15480 15640 15480 15540 11730 15540
2006-08-02 15470 15600 15400 15600 30930 15600
2006-08-03 15660 15690 15560 15620 16700 15620
2006-08-04 15610 15670 15560 15620 11910 15620
2006-08-07 15600 15640 15280 15310 58120 15310
2006-08-08 15330 15600 15320 15530 17140 15530
2006-08-09 15520 15790 15360 15780 34190 15780
2006-08-10 15750 15810 15660 15710 32480 15710
2006-08-11 15760 15780 15690 15720 12750 15720
2006-08-14 15670 16000 15670 15930 43950 15930
2006-08-15 15950 16040 15930 15960 16740 15960
2006-08-16 16140 16210 16100 16180 35300 16180
2006-08-17 16290 16330 16130 16140 20250 16140
2006-08-18 16190 16300 16140 16240 14900 16240
2006-08-21 16260 16260 16060 16120 27020 16120
2006-08-22 16110 16370 16110 16330 17030 16330
2006-08-23 16280 16350 16240 16300 12570 16300
2006-08-24 16240 16240 16040 16090 43840 16090
2006-08-25 16090 16280 16000 16090 32370 16090
2006-08-28 16060 16130 15870 15890 19740 15890
2006-08-29 16020 16060 15920 16040 17250 16040
2006-08-30 16070 16100 15900 16020 33760 16020
2006-08-31 16020 16330 16010 16280 39940 16280
2006-09-01 16190 16290 16160 16260 15460 16260
2006-09-04 16500 16540 16400 16470 54400 16470
2006-09-05 16490 16540 16400 16510 29780 16510
2006-09-06 16480 16520 16370 16390 17330 16390
2006-09-07 16250 16260 16070 16140 44740 16140
2006-09-08 16040 16290 15960 16150 29860 16150
2006-09-11 16190 16190 15900 15940 41550 15940
2006-09-12 15950 16010 15800 15830 15540 15830
2006-09-13 16150 16150 15860 15900 12300 15900
2006-09-14 15950 16120 15930 16080 18900 16080
2006-09-15 16010 16030 15900 16030 10600 16030
2006-09-19 16050 16210 15980 15980 18370 15980
2006-09-20 15890 15890 15760 15860 24800 15860
2006-09-21 15930 15980 15800 15960 15730 15960
2006-09-22 15780 15870 15710 15760 35790 15760
2006-09-25 15650 15830 15640 15760 14190 15760
2006-09-26 15760 15840 15700 15740 14440 15740
2006-09-27 15870 16120 15860 16110 32600 16110
2006-09-28 16140 16210 16100 16210 12100 16210
2006-09-29 16250 16300 16190 16270 19590 16270
2006-10-02 16310 16500 16310 16450 33800 16450
2006-10-03 16390 16440 16340 16410 9350 16410
2006-10-04 16460 16560 16200 16290 26170 16290
2006-10-05 16530 16670 16480 16640 70870 16640
2006-10-06 16620 16650 16560 16630 18710 16630
2006-10-10 16480 16800 16480 16670 45580 16670
2006-10-11 16680 16790 16600 16600 20350 16600
2006-10-12 16560 16690 16540 16560 32360 16560
2006-10-13 16710 16770 16700 16740 23310 16740
2006-10-16 16840 16900 16840 16870 24410 16870
2006-10-17 16900 16900 16770 16820 11080 16820
2006-10-18 16700 16860 16660 16850 20030 16850
2006-10-19 16890 16890 16680 16680 17920 16680
2006-10-20 16750 16850 16740 16820 4850 16820
2006-10-23 16790 16990 16790 16970 16000 16970
2006-10-24 17010 17080 16940 16950 39700 16950
2006-10-25 17190 17190 16890 16910 30930 16910
2006-10-26 16970 17050 16970 16990 14260 16990
2006-10-27 17050 17090 16840 16880 14740 16880
2006-10-30 16720 16740 16520 16570 37840 16570
2006-10-31 16570 16660 16500 16550 24260 16550
2006-11-01 16530 16640 16440 16580 12170 16580
2006-11-02 16430 16530 16400 16530 24200 16530
2006-11-06 16440 16580 16380 16540 16570 16540
2006-11-07 16730 16730 16570 16600 19990 16600
2006-11-08 16590 16620 16380 16410 22000 16410
2006-11-09 16420 16470 16290 16410 15490 16410
2006-11-10 16330 16460 16270 16280 66210 16280
2006-11-13 16200 16250 16100 16180 27170 16180
2006-11-14 16370 16500 16370 16460 24610 16460
2006-11-15 16540 16560 16440 16450 22200 16450
2006-11-16 16500 16560 16330 16330 10930 16330
2006-11-17 16380 16400 16250 16260 14730 16260
2006-11-20 16200 16210 15900 15900 34130 15900
2006-11-21 15920 15990 15880 15880 44610 15880
2006-11-22 15900 16070 15870 16040 20600 16040
2006-11-24 15970 15970 15810 15890 18900 15890
2006-11-27 15800 16080 15790 16050 9740 16050
2006-11-28 15870 16030 15840 16030 28510 16030
2006-11-29 16110 16300 16110 16260 19110 16260
2006-11-30 16360 16460 16330 16460 21520 16460
2006-12-01 16470 16560 16430 16510 28100 16510
2006-12-04 16440 16540 16370 16420 27250 16420
2006-12-05 16540 16590 16420 16480 10930 16480
2006-12-06 16490 16570 16440 16560 17780 16560
2006-12-07 16640 16720 16600 16650 72040 16650
2006-12-08 16690 16690 16560 16560 28880 16560
2006-12-11 16660 16790 16650 16750 13140 16750
2006-12-12 16800 16860 16770 16850 14270 16850
2006-12-13 16800 16880 16780 16880 26220 16880
2006-12-14 16900 17010 16900 17010 184050 17010
2006-12-15 17110 17150 17060 17090 91580 17090
2006-12-18 17170 17190 17130 17130 32720 17130
2006-12-19 17050 17140 16950 17000 78690 17000
2006-12-20 17020 17250 17020 17170 48510 17170
2006-12-21 17230 17290 17200 17250 57890 17250
2006-12-22 17200 17300 17190 17290 22480 17290
2006-12-25 17300 17310 17260 17300 13280 17300
2006-12-26 17260 17390 17260 17370 24420 17370
2006-12-27 17410 17460 17410 17450 10130 17450
2006-12-28 17480 17500 17370 17440 16070 17440
2006-12-29 17460 17490 17420 17450 8110 17450


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。