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 19400 19500 18950 19010 18069 19010
2016-01-05 18950 19100 18890 18930 4806 18930
2016-01-06 18940 19010 18600 18750 11150 18750
2016-01-07 18680 18710 18310 18330 30071 18330
2016-01-08 18140 19130 18070 18260 12561 18260
2016-01-12 17960 18050 17720 17770 13826 17770
2016-01-13 18010 18260 18010 18260 7754 18260
2016-01-14 17740 17780 17450 17740 62737 17740
2016-01-15 18070 18130 17580 17670 2555 17670
2016-01-18 17290 17530 17170 17480 8811 17480
2016-01-19 17420 17600 17310 17560 14783 17560
2016-01-20 17550 17550 16870 16900 31148 16900
2016-01-21 16970 17230 16500 16520 16705 16520
2016-01-22 17070 17500 16980 17450 9154 17450
2016-01-25 17690 17730 17440 17610 12221 17610
2016-01-26 17310 17320 17160 17210 1036 17210
2016-01-27 17560 17760 17470 17650 7733 17650
2016-01-28 17570 17760 17490 17580 1095 17580
2016-01-29 17630 18830 17260 18080 20439 18080
2016-02-01 18370 18430 18260 18410 9478 18410
2016-02-02 18210 18410 18200 18310 6459 18310
2016-02-03 17960 17980 17600 17730 9735 17730
2016-02-04 17540 17690 17450 17550 3566 17550
2016-02-05 17200 17270 17030 17240 8683 17240
2016-02-08 16970 17490 16950 17400 6770 17400
2016-02-09 16760 16800 16420 16500 15071 16500
2016-02-10 16510 16550 15810 16070 22134 16070
2016-02-12 15570 15640 15240 15320 24352 15320
2016-02-15 15720 16540 15720 16400 14238 16400
2016-02-16 16240 16720 16220 16440 10808 16440
2016-02-17 16340 16600 16000 16220 8464 16220
2016-02-18 16670 16710 16560 16580 10165 16580
2016-02-19 16370 16400 16200 16370 12857 16370
2016-02-22 16220 16580 16200 16470 5240 16470
2016-02-23 16600 16730 16390 16430 14107 16430
2016-02-24 16220 16360 16120 16290 9085 16290
2016-02-25 16360 16600 16360 16550 2041 16550
2016-02-26 16720 16860 16600 16610 8205 16610
2016-02-29 16740 16850 16440 16440 2741 16440
2016-03-01 16400 16480 16250 16460 2117 16460
2016-03-02 16930 17210 16880 17160 5638 17160
2016-03-03 17080 17380 17080 17380 2290 17380
2016-03-04 17340 17460 17310 17410 4949 17410
2016-03-07 17450 17450 17310 17340 4424 17340
2016-03-08 17310 17330 16980 17190 47976 17190
2016-03-09 17040 17100 16910 17040 3313 17040
2016-03-10 17250 17280 17130 17240 32706 17240
2016-03-11 17100 17400 16990 17360 6443 17360
2016-03-14 17590 17720 17560 17640 10315 17640
2016-03-15 17640 17660 17480 17550 1847 17550
2016-03-16 17410 17500 17360 17400 4366 17400
2016-03-17 17500 17660 17250 17330 6816 17330
2016-03-18 17300 17310 17020 17130 6094 17130
2016-03-22 17390 17500 17270 17430 8584 17430
2016-03-23 17480 17540 17380 17400 4668 17400
2016-03-24 17380 17430 17270 17290 907 17290
2016-03-25 17350 17410 17340 17400 3270 17400
2016-03-28 17550 17580 17390 17510 4725 17510
2016-03-29 17510 17680 17510 17630 19186 17630
2016-03-30 17620 17620 17410 17410 1698 17410
2016-03-31 17560 17570 17290 17290 7498 17290
2016-04-01 17240 17250 16630 16690 26871 16690
2016-04-04 16620 16740 16540 16630 3109 16630
2016-04-05 16560 16580 16200 16220 17098 16220
2016-04-06 16200 16340 16110 16220 11280 16220
2016-04-07 16240 16380 16140 16240 8350 16240
2016-04-08 16000 16540 16000 16380 27831 16380
2016-04-11 16260 16260 16040 16260 2690 16260
2016-04-12 16250 16470 16220 16450 3449 16450
2016-04-13 16650 16920 16650 16890 11696 16890
2016-04-14 17180 17450 17160 17420 3287 17420
2016-04-15 17240 17460 17240 17340 2696 17340
2016-04-18 16800 16950 16770 16810 10636 16810
2016-04-19 17290 17440 17260 17410 2845 17410
2016-04-20 17570 17640 17410 17430 4025 17430
2016-04-21 17830 17930 17730 17890 19745 17890
2016-04-22 17740 18120 17740 18100 8075 18100
2016-04-25 18180 18190 17970 18000 1777 18000
2016-04-26 17910 17980 17780 17880 5045 17880
2016-04-27 17980 17980 17800 17860 15593 17860
2016-04-28 18040 18120 17080 17180 9917 17180
2016-05-02 16410 16670 16410 16640 20798 16640
2016-05-06 16700 16780 16500 16610 11687 16610
2016-05-09 16760 16800 16700 16730 2556 16730
2016-05-10 16810 17100 16760 17090 4022 17090
2016-05-11 17270 17350 17070 17090 4690 17090
2016-05-12 16990 17180 16900 17110 6634 17110
2016-05-13 17270 17300 16920 16940 4215 16940
2016-05-16 16940 17160 16940 16990 3819 16990
2016-05-17 17150 17180 17050 17110 43374 17110
2016-05-18 17130 17310 17050 17200 21397 17200
2016-05-19 17330 17370 17150 17170 3169 17170
2016-05-20 17130 17300 17080 17280 3163 17280
2016-05-23 17220 17220 16950 17190 9392 17190
2016-05-24 17150 17150 17000 17010 3209 17010
2016-05-25 17350 17350 17270 17300 2585 17300
2016-05-26 17480 17500 17280 17310 12147 17310
2016-05-27 17380 17430 17340 17390 4533 17390
2016-05-30 17520 17610 17470 17610 4301 17610
2016-05-31 17580 17810 17550 17780 10338 17780
2016-06-01 17650 17680 17450 17480 5224 17480
2016-06-02 17370 17370 17060 17110 20338 17110
2016-06-03 17130 17240 17090 17160 4190 17160
2016-06-06 16870 17110 16830 17110 2525 17110
2016-06-07 17150 17210 17080 17190 9364 17190
2016-06-08 17240 17360 17150 17350 8230 17350
2016-06-09 17260 17310 17120 17190 4788 17190
2016-06-10 17150 17160 17020 17120 3743 17120
2016-06-13 16820 16820 16550 16550 4762 16550
2016-06-14 16490 16580 16270 16360 15677 16360
2016-06-15 16300 16510 16250 16440 1264 16440
2016-06-16 16380 16410 15900 15930 6448 15930
2016-06-17 16160 16260 16070 16100 11645 16100
2016-06-20 16360 16520 16360 16460 4532 16460
2016-06-21 16370 16720 16270 16700 8999 16700
2016-06-22 16630 16640 16520 16590 1639 16590
2016-06-23 16650 16780 16580 16750 3258 16750
2016-06-24 16870 16900 15330 15410 16511 15410
2016-06-27 15670 15820 15550 15800 9090 15800
2016-06-28 15610 15940 15500 15840 7008 15840
2016-06-29 16060 16140 15940 16080 2167 16080
2016-06-30 16300 16310 16110 16110 1701 16110
2016-07-01 16220 16280 16160 16200 2087 16200
2016-07-04 16050 16320 16050 16280 3183 16280
2016-07-05 16200 16200 16130 16180 622 16180
2016-07-06 15900 15920 15680 15880 3028 15880
2016-07-07 15880 15900 15770 15800 815 15800
2016-07-08 15860 15910 15620 15650 2757 15650
2016-07-11 15990 16350 15990 16230 5457 16230
2016-07-12 16550 16780 16550 16620 21620 16620
2016-07-13 17000 17010 16760 16760 7130 16760
2016-07-14 16790 16960 16790 16930 5300 16930
2016-07-15 17000 17150 16980 17060 10394 17060
2016-07-19 17150 17290 17070 17290 3348 17290
2016-07-20 17200 17230 17100 17210 3691 17210
2016-07-21 17440 17500 17300 17340 15354 17340
2016-07-22 17120 17250 17120 17150 1541 17150
2016-07-25 17210 17320 17170 17190 5348 17190
2016-07-26 17090 17090 16870 16950 2454 16950
2016-07-27 17120 17380 17100 17240 58922 17240
2016-07-28 17140 17170 17010 17040 71030 17040
2016-07-29 17000 17250 16720 17110 86554 17110
2016-08-01 16940 17230 16890 17180 6527 17180
2016-08-02 17030 17090 16950 16970 7122 16970
2016-08-03 16740 16800 16600 16630 6180 16630
2016-08-04 16710 16810 16450 16810 62393 16810
2016-08-05 16590 16680 16570 16580 52780 16580
2016-08-08 16860 17010 16850 16990 6019 16990
2016-08-09 17010 17150 17010 17120 3635 17120
2016-08-10 17040 17160 17000 17050 21811 17050
2016-08-12 17180 17300 17180 17260 7196 17260
2016-08-15 17220 17280 17200 17200 2184 17200
2016-08-16 17230 17230 16940 16940 3576 16940
2016-08-17 16960 17130 16940 17110 2129 17110
2016-08-18 16970 17070 16830 16830 673 16830
2016-08-19 16900 16950 16800 16870 7961 16870
2016-08-22 16960 16970 16900 16940 2227 16940
2016-08-23 16870 17010 16780 16820 26983 16820
2016-08-24 16940 16960 16910 16910 4804 16910
2016-08-25 16930 16980 16870 16920 5504 16920
2016-08-26 16850 16850 16630 16710 37119 16710
2016-08-29 17060 17120 17050 17100 2344 17100
2016-08-30 17050 17110 17040 17100 1563 17100
2016-08-31 17210 17290 17200 17260 2858 17260
2016-09-01 17260 17310 17240 17280 2492 17280
2016-09-02 17260 17300 17260 17290 318 17290
2016-09-05 17490 17510 17380 17380 3715 17380
2016-09-06 17400 17460 17390 17440 1483 17440
2016-09-07 17280 17390 17260 17370 1624 17370
2016-09-08 17370 17370 17200 17300 140 17300
2016-09-09 17370 17370 17270 17350 1217 17350
2016-09-12 17140 17170 16970 17030 2871 17030
2016-09-13 17110 17140 17020 17090 8336 17090
2016-09-14 16990 17070 16950 16970 1158 16970
2016-09-15 16880 16880 16720 16760 42828 16760
2016-09-16 16810 16890 16780 16890 4236 16890
2016-09-20 16750 16940 16750 16810 32703 16810
2016-09-21 16800 17180 16730 17180 7107 17180
2016-09-23 17120 17160 17090 17090 6053 17090
2016-09-26 17050 17050 16860 16870 357 16870
2016-09-27 16760 17020 16640 17000 128647 17000
2016-09-28 16940 16960 16850 16900 3481 16900
2016-09-29 17080 17230 17070 17160 89863 17160
2016-09-30 16970 16970 16870 16910 107450 16910
2016-10-03 17050 17120 17030 17060 7274 17060
2016-10-04 17150 17220 17110 17170 1507 17170
2016-10-05 17260 17320 17200 17290 14605 17290
2016-10-06 17410 17460 17380 17410 58194 17410
2016-10-07 17390 17390 17320 17340 63070 17340
2016-10-11 17440 17570 17430 17520 14437 17520
2016-10-12 17360 17430 17320 17320 4893 17320
2016-10-13 17420 17440 17220 17230 385 17230
2016-10-17 17330 17410 17310 17380 1488 17380
2016-10-19 17450 17500 17450 17480 10352 17480
2016-10-20 17480 17740 17480 17740 14519 17740
2016-10-21 17770 17780 17650 17670 1949 17670
2016-10-24 17740 17740 17670 17710 3218 17710
2016-10-25 17820 17890 17810 17880 52776 17880
2016-10-26 17810 17890 17800 17880 671 17880
2016-10-27 17840 17900 17790 17830 977 17830
2016-10-28 17940 17960 17920 17940 2760 17940
2016-10-31 17850 17930 17830 17920 616 17920
2016-11-01 17890 17980 17830 17930 770 17930
2016-11-02 17750 17760 17590 17620 3690 17620
2016-11-04 17470 17470 17290 17370 4158 17370
2016-11-07 17670 17680 17590 17680 2909 17680
2016-11-08 17750 17750 17630 17670 3565 17670
2016-11-09 17800 17940 16570 16760 27202 16760
2016-11-10 17840 17890 17600 17820 19695 17820
2016-11-11 18020 18110 17830 17860 55839 17860
2016-11-14 17970 18210 17970 18170 45436 18170
2016-11-15 18210 18220 18120 18160 40331 18160
2016-11-16 18330 18390 18330 18370 4931 18370
2016-11-17 18270 18370 18270 18360 1488 18360
2016-11-18 18550 18560 18490 18490 15821 18490
2016-11-21 18540 18630 18520 18630 4307 18630
2016-11-22 18600 18680 18550 18670 2150 18670
2016-11-24 18870 18900 18840 18850 10269 18850
2016-11-25 18930 19000 18820 18920 3122 18920
2016-11-28 18820 18900 18750 18860 3862 18860
2016-11-29 18770 18840 18770 18820 4825 18820
2016-11-30 18860 18880 18810 18830 2218 18830
2016-12-01 19110 19260 19010 19040 11372 19040
2016-12-02 18950 18970 18840 18960 1749 18960
2016-12-05 18860 18890 18760 18780 2896 18780
2016-12-06 18980 19000 18850 18870 1191 18870
2016-12-07 18980 19030 18940 19010 963 19010
2016-12-08 19200 19290 19150 19280 2714 19280
2016-12-09 19350 19580 19350 19550 8799 19550
2016-12-12 19760 19820 19630 19710 3245 19710
2016-12-13 19620 19800 19620 19790 4360 19790
2016-12-14 19800 19830 19730 19780 2008 19780
2016-12-15 19870 19980 19750 19820 2160 19820
2016-12-16 19970 19990 19900 19950 7726 19950
2016-12-19 19880 19940 19870 19930 2431 19930
2016-12-20 19940 20080 19930 20040 4872 20040
2016-12-21 20140 20150 19970 20010 41796 20010
2016-12-22 19940 19980 19880 19980 2852 19980
2016-12-26 19980 19990 19940 19950 26812 19950
2016-12-27 19900 20020 19900 19960 2603 19960
2016-12-28 19980 20020 19940 19980 2008 19980
2016-12-29 19910 19910 19680 19710 2987 19710
2016-12-30 19560 19750 19560 19650 2116 19650


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。