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 16650 16650 16330 16500 2940 16500
2006-01-05 16520 16580 16400 16510 1740 16510
2006-01-06 16550 16600 16400 16480 5930 16480
2006-01-10 16680 16680 16200 16300 7430 16300
2006-01-11 16400 16450 16100 16450 11080 16450
2006-01-12 16250 16520 16250 16500 2250 16500
2006-01-13 16500 16530 16430 16500 540 16500
2006-01-16 16500 16500 16330 16380 950 16380
2006-01-17 16210 16460 15800 16090 9290 16090
2006-01-18 16050 16050 15500 15550 3540 15550
2006-01-19 15570 16000 15570 15890 9870 15890
2006-01-20 16070 16130 15750 16000 15310 16000
2006-01-23 16000 16000 15410 15530 6640 15530
2006-01-24 15570 15850 15570 15850 1830 15850
2006-01-25 15900 15970 15800 15850 2080 15850
2006-01-26 15940 15970 15840 15910 1380 15910
2006-01-27 16350 16500 16230 16330 2270 16330
2006-01-30 16700 16770 16640 16640 1790 16640
2006-01-31 16730 16790 16700 16720 980 16720
2006-02-01 16700 16700 16580 16580 1040 16580
2006-02-02 16700 16800 16700 16760 1350 16760
2006-02-03 16690 16760 16620 16760 1700 16760
2006-02-06 16790 16890 16660 16820 1720 16820
2006-02-07 16850 16850 16750 16800 980 16800
2006-02-08 16600 16790 16330 16430 3330 16430
2006-02-09 16630 16690 16450 16460 2770 16460
2006-02-10 16700 16700 16300 16450 5180 16450
2006-02-13 16450 16450 16150 16260 1200 16260
2006-02-14 16120 16210 15830 16210 3770 16210
2006-02-15 16300 16490 15900 16110 3960 16110
2006-02-16 15990 16220 15810 15980 2190 15980
2006-02-17 16180 16210 15750 15750 1200 15750
2006-02-20 15800 15800 15520 15520 2110 15520
2006-02-21 15660 15830 15650 15830 1510 15830
2006-02-22 15970 15970 15720 15850 600 15850
2006-02-23 16050 16120 16000 16110 930 16110
2006-02-24 16060 16170 16010 16170 680 16170
2006-02-27 16110 16220 16110 16220 4130 16220
2006-02-28 16050 16200 16010 16120 3520 16120
2006-03-01 15920 16040 15530 16040 1020 16040
2006-03-02 16000 16000 15800 15800 1130 15800
2006-03-03 15850 15940 15650 15710 1010 15710
2006-03-06 15710 15820 15620 15820 990 15820
2006-03-07 15940 15940 15710 15800 2980 15800
2006-03-08 15770 15770 15640 15640 800 15640
2006-03-09 15700 16000 15700 16000 2660 16000
2006-03-10 16190 16380 15800 16160 6760 16160
2006-03-13 16560 16560 16390 16460 3890 16460
2006-03-14 16360 16480 16360 16360 2050 16360
2006-03-15 16500 16500 16410 16420 1460 16420
2006-03-16 16380 16500 16200 16290 990 16290
2006-03-17 16300 16450 16150 16450 520 16450
2006-03-20 16330 16680 16330 16580 1280 16580
2006-03-22 16390 16550 16390 16500 4900 16500
2006-03-23 16590 16620 16500 16500 610 16500
2006-03-24 16460 16600 16420 16560 500 16560
2006-03-27 16550 16660 16550 16580 820 16580
2006-03-28 16560 16690 16500 16630 740 16630
2006-03-29 16630 16950 16630 16870 1960 16870
2006-03-30 16950 17200 16950 17120 4730 17120
2006-03-31 17150 17180 17050 17120 1770 17120
2006-04-03 17120 17430 17100 17380 1690 17380
2006-04-04 17380 17490 17370 17460 3040 17460
2006-04-05 17400 17610 17360 17430 4780 17430
2006-04-06 17600 17600 17470 17600 4510 17600
2006-04-07 17660 17660 17550 17640 1690 17640
2006-04-10 17630 17640 17560 17600 820 17600
2006-04-11 17800 17810 17560 17660 5590 17660
2006-04-12 17550 17550 17460 17510 1140 17510
2006-04-13 17550 17560 17410 17470 1020 17470
2006-04-14 17540 17600 17460 17600 480 17600
2006-04-17 17590 17590 17200 17390 5640 17390
2006-04-18 17190 17460 17140 17440 710 17440
2006-04-19 17660 17660 17540 17560 1240 17560
2006-04-20 17560 17600 17420 17510 8010 17510
2006-04-21 17500 17600 17400 17510 400 17510
2006-04-24 17400 17410 17150 17150 1050 17150
2006-04-25 17010 17250 16850 17250 2400 17250
2006-04-26 17190 17310 17100 17230 250 17230
2006-04-27 17230 17240 17200 17220 2180 17220
2006-04-28 17160 17180 16930 17030 1510 17030
2006-05-01 17180 17190 16940 17050 5600 17050
2006-05-02 17050 17260 17050 17260 850 17260
2006-05-08 17460 17480 17280 17390 1580 17390
2006-05-09 17380 17380 17330 17380 290 17380
2006-05-10 17260 17300 17040 17200 1020 17200
2006-05-11 17010 17190 16930 16930 1890 16930
2006-05-12 16930 16930 16750 16800 5370 16800
2006-05-15 16680 16720 16400 16640 4430 16640
2006-05-16 16690 16750 16250 16260 2930 16260
2006-05-17 16460 16460 16260 16460 2070 16460
2006-05-18 16260 16360 16100 16360 3060 16360
2006-05-19 16160 16300 16120 16250 1210 16250
2006-05-22 16440 16450 15910 15910 2600 15910
2006-05-23 15830 15920 15750 15840 1610 15840
2006-05-24 15710 16030 15700 16030 2980 16030
2006-05-25 16000 16000 15800 15800 5850 15800
2006-05-26 16000 16100 15940 16010 1040 16010
2006-05-29 16200 16200 16040 16040 420 16040
2006-05-30 16040 16040 16000 16040 150 16040
2006-05-31 15770 15800 15650 15650 2150 15650
2006-06-01 15850 15860 15650 15650 2980 15650
2006-06-02 15460 15810 15300 15760 9310 15760
2006-06-05 15810 15810 15700 15750 930 15750
2006-06-06 15570 15600 15440 15440 1200 15440
2006-06-07 15400 15460 15140 15240 2770 15240
2006-06-08 15100 15100 14660 14900 2590 14900
2006-06-09 14930 15290 14600 15040 2880 15040
2006-06-12 14710 14950 14710 14850 1050 14850
2006-06-13 14670 14850 14460 14460 4050 14460
2006-06-14 14270 14660 13910 14430 2520 14430
2006-06-15 14830 14830 14590 14660 2180 14660
2006-06-16 15170 15170 14930 15090 4940 15090
2006-06-19 14990 15090 14960 15080 1490 15080
2006-06-20 15000 15060 14790 14790 690 14790
2006-06-21 14810 14850 14610 14690 2400 14690
2006-06-22 15000 15200 15000 15200 780 15200
2006-06-23 15130 15300 15000 15300 1690 15300
2006-06-26 15200 15400 15100 15400 620 15400
2006-06-27 15320 15390 15220 15310 890 15310
2006-06-28 15060 15120 14930 15050 570 15050
2006-06-29 15110 15250 15110 15250 300 15250
2006-06-30 15550 15560 15470 15560 1730 15560
2006-07-03 15580 15650 15550 15630 780 15630
2006-07-04 15700 15740 15630 15640 1340 15640
2006-07-05 15520 15610 15440 15510 700 15510
2006-07-06 15480 15490 15320 15360 1320 15360
2006-07-07 15530 15530 15370 15430 1120 15430
2006-07-10 15250 15600 15200 15600 1170 15600
2006-07-11 15480 15600 15430 15550 400 15550
2006-07-12 15450 15550 15290 15350 2290 15350
2006-07-13 15250 15450 15160 15240 920 15240
2006-07-14 15030 15070 14950 14950 1720 14950
2006-07-18 14800 14820 14600 14600 2380 14600
2006-07-19 15000 15150 14750 14800 9070 14800
2006-07-20 15170 15250 15030 15250 2430 15250
2006-07-21 15220 15320 15050 15300 2040 15300
2006-07-24 14920 15160 14920 15160 1200 15160
2006-07-25 15560 15560 15400 15430 3060 15430
2006-07-26 15520 15590 15380 15400 1760 15400
2006-07-27 15380 15650 15380 15600 850 15600
2006-07-28 15610 15750 15610 15750 2500 15750
2006-07-31 15860 15940 15820 15900 2470 15900
2006-08-01 15860 15900 15800 15850 360 15850
2006-08-02 15670 15810 15660 15810 370 15810
2006-08-03 15620 15750 15600 15680 6100 15680
2006-08-04 15560 15680 15530 15630 320 15630
2006-08-07 15510 15660 15360 15430 1090 15430
2006-08-08 15490 15640 15470 15600 640 15600
2006-08-09 15490 15780 15380 15680 1900 15680
2006-08-10 15880 15880 15700 15760 5240 15760
2006-08-11 15760 15760 15650 15650 2230 15650
2006-08-14 15660 15880 15660 15880 2120 15880
2006-08-15 15890 15900 15860 15860 350 15860
2006-08-16 16070 16090 15990 15990 2140 15990
2006-08-17 16190 16200 16080 16100 470 16100
2006-08-18 16100 16140 16030 16100 1160 16100
2006-08-21 16030 16090 15880 15890 970 15890
2006-08-22 16000 16200 16000 16150 810 16150
2006-08-23 16120 16200 16020 16060 480 16060
2006-08-24 16000 16000 15700 15940 1420 15940
2006-08-25 15710 15980 15700 15860 6640 15860
2006-08-28 15780 15780 15630 15690 930 15690
2006-08-29 15820 15820 15790 15820 850 15820
2006-08-30 15820 15930 15710 15800 810 15800
2006-08-31 15830 16000 15830 15890 1480 15890
2006-09-01 15850 15850 15850 15850 10 15850
2006-09-04 16020 16090 16020 16050 390 16050
2006-09-05 16030 16090 16010 16090 330 16090
2006-09-06 16050 16080 16050 16080 200 16080
2006-09-07 15990 15990 15780 15780 990 15780
2006-09-08 15850 16060 15770 16000 2880 16000
2006-09-11 15890 16050 15710 15710 330 15710
2006-09-12 15680 15700 15580 15680 760 15680
2006-09-13 15960 15960 15710 15800 770 15800
2006-09-14 15720 15850 15720 15830 1500 15830
2006-09-15 15730 15800 15620 15620 570 15620
2006-09-19 15800 15870 15700 15750 980 15750
2006-09-20 15690 15690 15560 15560 320 15560
2006-09-21 15730 15760 15570 15710 380 15710
2006-09-22 15680 15680 15560 15570 2400 15570
2006-09-25 15490 15500 15320 15500 310 15500
2006-09-26 15530 15640 15310 15310 1130 15310
2006-09-27 15610 15830 15500 15700 270 15700
2006-09-28 15700 15800 15700 15800 610 15800
2006-09-29 15820 15870 15820 15870 300 15870
2006-10-02 15940 16050 15900 16020 1620 16020
2006-10-03 15870 16000 15870 15980 140 15980
2006-10-04 16010 16090 15870 15960 570 15960
2006-10-05 16050 16420 16010 16400 5230 16400
2006-10-06 16260 16360 16250 16320 430 16320
2006-10-10 16200 16590 16000 16400 1650 16400
2006-10-11 16320 16420 16310 16310 1040 16310
2006-10-12 16370 16420 16250 16300 410 16300
2006-10-13 16480 16480 16350 16460 160 16460
2006-10-16 16480 16720 16460 16620 1430 16620
2006-10-17 16490 16650 16480 16480 450 16480
2006-10-18 16500 16500 16430 16430 390 16430
2006-10-19 16590 16600 16500 16500 570 16500
2006-10-20 16600 16610 16510 16520 630 16520
2006-10-23 16530 16890 16530 16870 1930 16870
2006-10-24 16850 16870 16760 16850 1780 16850
2006-10-25 16890 16900 16690 16720 1350 16720
2006-10-26 16810 16900 16720 16900 380 16900
2006-10-27 16790 16790 16630 16650 340 16650
2006-10-30 16590 16590 16330 16330 780 16330
2006-10-31 16150 16290 16070 16160 5170 16160
2006-11-01 16110 16300 16020 16300 1680 16300
2006-11-02 16080 16200 16070 16150 700 16150
2006-11-06 16200 16200 16040 16150 1090 16150
2006-11-07 16330 16440 16220 16340 990 16340
2006-11-08 16340 16340 16110 16190 1550 16190
2006-11-09 16110 16210 16100 16160 1000 16160
2006-11-10 16180 16180 16060 16070 1520 16070
2006-11-13 16060 16060 16000 16030 240 16030
2006-11-14 16000 16300 16000 16200 600 16200
2006-11-15 16600 16600 16400 16480 13180 16480
2006-11-16 16550 16550 16240 16240 3020 16240
2006-11-17 16350 16450 16200 16200 2170 16200
2006-11-20 16200 16200 16000 16090 870 16090
2006-11-21 15950 16050 15910 15910 480 15910
2006-11-22 15850 16040 15780 16040 920 16040
2006-11-24 15990 15990 15500 15700 6360 15700
2006-11-27 15700 15920 15700 15900 800 15900
2006-11-28 15790 15860 15790 15830 570 15830
2006-11-29 15850 16170 15850 16100 4600 16100
2006-11-30 16250 16290 16200 16290 590 16290
2006-12-01 16220 16370 16220 16320 220 16320
2006-12-04 16200 16390 16200 16390 2590 16390
2006-12-05 16200 16400 16200 16300 830 16300
2006-12-06 16350 16360 16220 16320 590 16320
2006-12-07 16370 16440 16360 16440 1610 16440
2006-12-08 16520 16520 16380 16380 670 16380
2006-12-11 16480 16550 16460 16550 820 16550
2006-12-12 16570 16630 16500 16590 860 16590
2006-12-13 16640 16640 16540 16630 970 16630
2006-12-14 16650 16790 16650 16690 750 16690
2006-12-15 16800 16850 16770 16820 700 16820
2006-12-18 16840 16900 16820 16890 920 16890
2006-12-19 16740 16800 16620 16620 1780 16620
2006-12-20 16780 17000 16780 16850 2300 16850
2006-12-21 17020 17030 16940 17000 690 17000
2006-12-22 16910 16970 16910 16970 120 16970
2006-12-25 16970 17040 16970 16980 180 16980
2006-12-26 16910 17080 16910 17080 470 17080
2006-12-27 17090 17100 17090 17100 540 17100
2006-12-28 17170 17250 17100 17190 910 17190
2006-12-29 17290 17290 17190 17190 1070 17190


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。