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 16450 16460 16330 16430 524880 16430
2006-01-05 16550 16570 16460 16490 856620 16490
2006-01-06 16450 16570 16410 16510 572320 16510
2006-01-10 16590 16590 16230 16260 872320 16260
2006-01-11 16260 16450 16090 16440 504190 16440
2006-01-12 16530 16570 16380 16540 575060 16540
2006-01-13 16480 16580 16460 16510 382100 16510
2006-01-16 16420 16470 16300 16310 412360 16310
2006-01-17 16210 16410 16000 16050 801560 16050
2006-01-18 15720 15750 15200 15410 1731630 15410
2006-01-19 15650 15830 15560 15790 719780 15790
2006-01-20 15980 15980 15660 15800 551550 15800
2006-01-23 15470 15650 15390 15460 619050 15460
2006-01-24 15580 15770 15560 15760 314000 15760
2006-01-25 15790 15940 15730 15780 373810 15780
2006-01-26 15900 16000 15840 15990 291390 15990
2006-01-27 16300 16570 16260 16570 935050 16570
2006-01-30 16760 16850 16630 16640 778680 16640
2006-01-31 16700 16810 16640 16760 374770 16760
2006-02-01 16610 16770 16560 16580 469310 16580
2006-02-02 16750 16820 16720 16790 435280 16790
2006-02-03 16680 16780 16660 16780 312450 16780
2006-02-06 16830 16870 16670 16810 377880 16810
2006-02-07 16850 16860 16780 16820 255960 16820
2006-02-08 16680 16770 16390 16390 796440 16390
2006-02-09 16540 16640 16450 16600 363860 16600
2006-02-10 16580 16610 16190 16400 676650 16400
2006-02-13 16270 16280 16000 16040 659590 16040
2006-02-14 15950 16280 15790 16260 625060 16260
2006-02-15 16400 16430 16010 16010 432880 16010
2006-02-16 16000 16230 15920 16090 363350 16090
2006-02-17 16160 16230 15800 15830 634470 15830
2006-02-20 15710 15810 15500 15580 863400 15580
2006-02-21 15770 15990 15650 15990 343610 15990
2006-02-22 15990 16020 15770 15850 691180 15850
2006-02-23 15980 16180 15980 16170 403080 16170
2006-02-24 16120 16230 16040 16190 339090 16190
2006-02-27 16250 16390 16210 16250 559800 16250
2006-02-28 16290 16320 16030 16300 338510 16300
2006-03-01 16070 16140 16000 16000 446470 16000
2006-03-02 16150 16200 15960 16030 321570 16030
2006-03-03 15910 15990 15750 15780 439850 15780
2006-03-06 15800 16000 15690 16000 383910 16000
2006-03-07 15950 15950 15760 15840 374230 15840
2006-03-08 15750 15820 15650 15770 344720 15770
2006-03-09 15740 16150 15740 16120 537950 16120
2006-03-10 16120 16360 16060 16190 751740 16190
2006-03-13 16360 16470 16350 16470 576830 16470
2006-03-14 16500 16500 16340 16350 370770 16350
2006-03-15 16440 16460 16380 16390 373280 16390
2006-03-16 16430 16440 16110 16250 594910 16250
2006-03-17 16270 16430 16200 16400 728720 16400
2006-03-20 16410 16760 16410 16700 1108710 16700
2006-03-22 16670 16690 16570 16610 453710 16610
2006-03-23 16720 16740 16550 16590 303820 16590
2006-03-24 16580 16710 16550 16630 341090 16630
2006-03-27 16710 16800 16710 16730 583040 16730
2006-03-28 16660 16860 16620 16830 582890 16830
2006-03-29 16800 17140 16760 17080 607890 17080
2006-03-30 17150 17290 17140 17190 677120 17190
2006-03-31 17240 17270 17150 17220 300630 17220
2006-04-03 17270 17560 17260 17520 711450 17520
2006-04-04 17480 17580 17430 17490 586550 17490
2006-04-05 17520 17640 17350 17440 328050 17440
2006-04-06 17550 17680 17520 17680 318180 17680
2006-04-07 17680 17750 17590 17730 268620 17730
2006-04-10 17640 17650 17550 17640 324310 17640
2006-04-11 17620 17650 17450 17590 378940 17590
2006-04-12 17450 17490 17320 17350 493760 17350
2006-04-13 17420 17480 17240 17380 430350 17380
2006-04-14 17380 17460 17310 17390 221590 17390
2006-04-17 17420 17420 17170 17200 368760 17200
2006-04-18 17150 17440 17090 17390 344820 17390
2006-04-19 17590 17630 17510 17550 313760 17550
2006-04-20 17570 17590 17450 17500 173850 17500
2006-04-21 17480 17640 17420 17550 317840 17550
2006-04-24 17370 17400 17030 17040 805370 17040
2006-04-25 17060 17160 16950 17100 435100 17100
2006-04-26 17140 17270 17110 17230 257160 17230
2006-04-27 17300 17350 17260 17290 334370 17290
2006-04-28 17190 17200 16900 17150 673930 17150
2006-05-01 17100 17130 17020 17100 241970 17100
2006-05-02 17060 17360 17050 17310 349590 17310
2006-05-08 17560 17570 17430 17460 352890 17460
2006-05-09 17410 17450 17340 17340 296770 17340
2006-05-10 17310 17420 17050 17130 852140 17130
2006-05-11 17080 17250 17000 17050 443440 17050
2006-05-12 16800 16800 16590 16790 1250210 16790
2006-05-15 16460 16660 16450 16650 674450 16650
2006-05-16 16640 16760 16280 16350 803120 16350
2006-05-17 16420 16490 16200 16450 952930 16450
2006-05-18 16100 16320 16080 16240 932660 16240
2006-05-19 16200 16340 16090 16280 508210 16280
2006-05-22 16430 16440 15970 15970 659560 15970
2006-05-23 15860 15950 15740 15750 776450 15750
2006-05-24 15840 16110 15670 16100 870270 16100
2006-05-25 15970 16030 15810 15890 450860 15890
2006-05-26 16030 16160 15980 16140 293350 16140
2006-05-29 16300 16300 16050 16060 364340 16060
2006-05-30 16070 16110 15990 16000 352660 16000
2006-05-31 15740 15780 15600 15640 675130 15640
2006-06-01 15770 15820 15580 15670 402620 15670
2006-06-02 15790 15970 15440 15960 608820 15960
2006-06-05 15900 15960 15800 15830 214670 15830
2006-06-06 15630 15680 15510 15540 515440 15540
2006-06-07 15460 15610 15260 15260 697330 15260
2006-06-08 15140 15150 14680 14790 1296140 14790
2006-06-09 14880 15020 14550 14980 1490750 14980
2006-06-12 14830 15030 14750 14990 683320 14990
2006-06-13 14750 14830 14410 14460 831780 14460
2006-06-14 14200 14630 14190 14450 783170 14450
2006-06-15 14700 14760 14580 14630 558680 14630
2006-06-16 15020 15140 14950 15080 605230 15080
2006-06-19 14990 15100 14940 15050 294290 15050
2006-06-20 14970 15010 14780 14850 376970 14850
2006-06-21 14910 14910 14650 14850 481190 14850
2006-06-22 15040 15310 15030 15300 484880 15300
2006-06-23 15180 15300 15030 15260 497370 15260
2006-06-26 15220 15400 15150 15320 353530 15320
2006-06-27 15370 15380 15260 15310 250130 15310
2006-06-28 15100 15150 15000 15070 458540 15070
2006-06-29 15160 15320 15150 15290 348310 15290
2006-06-30 15650 15700 15560 15670 612130 15670
2006-07-03 15710 15780 15670 15710 403950 15710
2006-07-04 15760 15790 15700 15700 331530 15700
2006-07-05 15550 15680 15550 15610 251360 15610
2006-07-06 15520 15540 15360 15410 329680 15410
2006-07-07 15520 15530 15350 15390 278190 15390
2006-07-10 15200 15650 15170 15630 409560 15630
2006-07-11 15560 15590 15410 15530 376210 15530
2006-07-12 15510 15550 15250 15340 424030 15340
2006-07-13 15200 15470 15140 15160 382230 15160
2006-07-14 14960 15090 14870 14870 511300 14870
2006-07-18 14750 14800 14490 14510 759190 14510
2006-07-19 14590 14730 14540 14610 317000 14610
2006-07-20 14960 15050 14860 15030 496070 15030
2006-07-21 14930 14950 14870 14900 372920 14900
2006-07-24 14780 14940 14640 14850 424440 14850
2006-07-25 15070 15170 15070 15110 267490 15110
2006-07-26 15190 15200 14950 14950 457980 14950
2006-07-27 14990 15310 14920 15270 484480 15270
2006-07-28 15320 15460 15220 15430 425320 15430
2006-07-31 15600 15630 15490 15490 399050 15490
2006-08-01 15460 15610 15450 15490 386400 15490
2006-08-02 15420 15570 15370 15550 326850 15550
2006-08-03 15630 15660 15520 15570 333860 15570
2006-08-04 15600 15640 15530 15570 165230 15570
2006-08-07 15590 15600 15250 15270 301100 15270
2006-08-08 15320 15570 15270 15500 358160 15500
2006-08-09 15490 15760 15320 15740 457830 15740
2006-08-10 15670 15790 15620 15650 364320 15650
2006-08-11 15720 15760 15640 15680 266090 15680
2006-08-14 15660 15960 15640 15870 446570 15870
2006-08-15 15900 16000 15880 15940 335960 15940
2006-08-16 16080 16170 16060 16120 651120 16120
2006-08-17 16250 16290 16080 16110 519340 16110
2006-08-18 16140 16250 16100 16220 339050 16220
2006-08-21 16220 16240 16010 16050 339570 16050
2006-08-22 16090 16340 16080 16280 381010 16280
2006-08-23 16240 16320 16200 16260 239720 16260
2006-08-24 16170 16190 16000 16030 371890 16030
2006-08-25 16030 16250 15950 16040 483340 16040
2006-08-28 16080 16100 15830 15840 574220 15840
2006-08-29 15970 16040 15890 15980 317520 15980
2006-08-30 16030 16060 15860 15960 375220 15960
2006-08-31 15960 16300 15960 16240 628000 16240
2006-09-01 16140 16250 16110 16200 284910 16200
2006-09-04 16400 16500 16380 16440 564000 16440
2006-09-05 16440 16490 16370 16490 431250 16490
2006-09-06 16430 16480 16320 16360 325000 16360
2006-09-07 16200 16230 16030 16070 647720 16070
2006-09-08 16020 16260 15920 16120 431020 16120
2006-09-11 16150 16150 15850 15880 462310 15880
2006-09-12 15930 15980 15750 15780 491670 15780
2006-09-13 16030 16050 15810 15840 348850 15840
2006-09-14 15930 16090 15880 16030 317110 16030
2006-09-15 15960 15990 15850 15970 269260 15970
2006-09-19 16020 16180 15930 15950 426390 15950
2006-09-20 15850 15850 15700 15820 407950 15820
2006-09-21 15910 15950 15750 15890 289820 15890
2006-09-22 15790 15820 15660 15690 379720 15690
2006-09-25 15650 15770 15590 15700 397340 15700
2006-09-26 15770 15810 15660 15710 202520 15710
2006-09-27 15840 16070 15830 16060 379110 16060
2006-09-28 16130 16170 16050 16160 319370 16160
2006-09-29 16220 16260 16140 16240 274770 16240
2006-10-02 16300 16470 16290 16420 497680 16420
2006-10-03 16330 16400 16290 16380 231720 16380
2006-10-04 16430 16510 16160 16260 581270 16260
2006-10-05 16500 16630 16440 16570 926780 16570
2006-10-06 16600 16610 16500 16590 607620 16590
2006-10-10 16480 16770 16460 16630 747830 16630
2006-10-11 16670 16750 16540 16550 452740 16550
2006-10-12 16550 16650 16490 16510 312660 16510
2006-10-13 16680 16730 16640 16690 400490 16690
2006-10-16 16800 16870 16790 16840 329710 16840
2006-10-17 16840 16840 16700 16760 353850 16760
2006-10-18 16670 16820 16610 16800 433170 16800
2006-10-19 16820 16830 16630 16630 437230 16630
2006-10-20 16700 16800 16700 16770 299250 16770
2006-10-23 16780 16940 16740 16900 392770 16900
2006-10-24 16990 17040 16890 16920 493390 16920
2006-10-25 17000 17000 16840 16860 181310 16860
2006-10-26 16950 17000 16920 16960 265320 16960
2006-10-27 17010 17030 16780 16830 458890 16830
2006-10-30 16680 16700 16470 16540 619870 16540
2006-10-31 16540 16620 16450 16500 274190 16500
2006-11-01 16470 16590 16380 16520 339780 16520
2006-11-02 16410 16490 16350 16460 292420 16460
2006-11-06 16430 16540 16350 16500 245700 16500
2006-11-07 16690 16690 16520 16560 293500 16560
2006-11-08 16530 16570 16340 16380 319860 16380
2006-11-09 16380 16430 16240 16360 347330 16360
2006-11-10 16300 16430 16200 16200 413070 16200
2006-11-13 16160 16220 16060 16160 566790 16160
2006-11-14 16330 16460 16330 16440 474090 16440
2006-11-15 16490 16530 16400 16420 206710 16420
2006-11-16 16450 16520 16290 16320 281510 16320
2006-11-17 16320 16390 16210 16210 363140 16210
2006-11-20 16150 16180 15850 15850 854370 15850
2006-11-21 15890 15970 15840 15840 593680 15840
2006-11-22 15860 16040 15820 15990 665160 15990
2006-11-24 15930 15930 15780 15870 521130 15870
2006-11-27 15770 16050 15760 16030 421000 16030
2006-11-28 15830 16020 15800 16020 316500 16020
2006-11-29 16100 16270 16090 16240 449050 16240
2006-11-30 16330 16430 16300 16430 313610 16430
2006-12-01 16450 16520 16380 16480 318760 16480
2006-12-04 16390 16500 16330 16390 288600 16390
2006-12-05 16510 16550 16380 16430 255370 16430
2006-12-06 16460 16540 16390 16540 254280 16540
2006-12-07 16610 16690 16550 16630 581310 16630
2006-12-08 16660 16660 16520 16530 361740 16530
2006-12-11 16620 16750 16610 16710 371950 16710
2006-12-12 16780 16830 16730 16800 506000 16800
2006-12-13 16780 16830 16730 16830 299620 16830
2006-12-14 16860 16980 16860 16980 607970 16980
2006-12-15 17080 17100 17010 17060 642840 17060
2006-12-18 17120 17140 17080 17100 452450 17100
2006-12-19 17000 17090 16900 16950 445030 16950
2006-12-20 16970 17190 16970 17140 508950 17140
2006-12-21 17180 17250 17150 17200 436960 17200
2006-12-22 17160 17250 17140 17240 256730 17240
2006-12-25 17260 17280 17210 17240 226400 17240
2006-12-26 17240 17350 17210 17330 177710 17330
2006-12-27 17380 17410 17370 17400 196780 17400
2006-12-28 17440 17460 17330 17390 253590 17390
2006-12-29 17400 17430 17380 17380 128900 17380


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。