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 16500 16510 16400 16480 88420 16480
2006-01-05 16610 16640 16520 16580 157790 16580
2006-01-06 16550 16640 16480 16570 227260 16570
2006-01-10 16650 16660 16310 16330 209650 16330
2006-01-11 16300 16490 16150 16490 385650 16490
2006-01-12 16600 16640 16460 16580 230330 16580
2006-01-13 16550 16640 16520 16550 107250 16550
2006-01-16 16510 16540 16380 16410 216650 16410
2006-01-17 16260 16470 15950 16000 333750 16000
2006-01-18 15910 15910 15240 15500 393060 15500
2006-01-19 15400 15950 15380 15890 188770 15890
2006-01-20 16100 16140 15830 15910 121070 15910
2006-01-23 15460 15710 15460 15550 320020 15550
2006-01-24 15620 15830 15620 15770 126800 15770
2006-01-25 15850 15990 15810 15820 150260 15820
2006-01-26 15960 16030 15900 16010 107350 16010
2006-01-27 16390 16600 16320 16590 257790 16590
2006-01-30 16860 16920 16700 16700 335150 16700
2006-01-31 16770 16880 16710 16820 212370 16820
2006-02-01 16700 16830 16630 16630 140790 16630
2006-02-02 16800 16900 16780 16840 184660 16840
2006-02-03 16750 16830 16730 16830 116480 16830
2006-02-06 16910 16940 16730 16900 163930 16900
2006-02-07 16910 16920 16850 16900 84470 16900
2006-02-08 16770 16850 16430 16480 343290 16480
2006-02-09 16610 16700 16510 16610 247460 16610
2006-02-10 16640 16690 16250 16420 163720 16420
2006-02-13 16370 16370 16080 16100 219000 16100
2006-02-14 16000 16340 15850 16320 231120 16320
2006-02-15 16480 16500 16090 16110 181090 16110
2006-02-16 16070 16270 15970 16170 147140 16170
2006-02-17 16240 16290 15850 15890 286360 15890
2006-02-20 15780 15830 15540 15600 336490 15600
2006-02-21 15800 16030 15710 16030 246730 16030
2006-02-22 16040 16080 15830 15910 144580 15910
2006-02-23 16060 16230 16060 16230 127350 16230
2006-02-24 16200 16290 16100 16280 131230 16280
2006-02-27 16310 16440 16290 16310 257060 16310
2006-02-28 16380 16380 16100 16310 167800 16310
2006-03-01 16140 16210 16060 16100 220120 16100
2006-03-02 16210 16260 16020 16050 95810 16050
2006-03-03 15960 16050 15810 15860 215480 15860
2006-03-06 15870 16050 15760 16030 204740 16030
2006-03-07 16010 16020 15830 15910 69080 15910
2006-03-08 15800 15880 15710 15790 181820 15790
2006-03-09 15800 16210 15800 16200 209670 16200
2006-03-10 16170 16420 16120 16320 274600 16320
2006-03-13 16450 16530 16420 16510 230950 16510
2006-03-14 16550 16560 16410 16430 71250 16430
2006-03-15 16510 16530 16450 16500 40870 16500
2006-03-16 16500 16510 16180 16260 160250 16260
2006-03-17 16310 16500 16260 16480 169630 16480
2006-03-20 16480 16830 16470 16780 358720 16780
2006-03-22 16740 16740 16630 16670 150380 16670
2006-03-23 16810 16820 16620 16620 104430 16620
2006-03-24 16650 16770 16620 16700 103980 16700
2006-03-27 16780 16870 16780 16790 209920 16790
2006-03-28 16790 16920 16690 16890 128970 16890
2006-03-29 16880 17210 16830 17170 405310 17170
2006-03-30 17230 17370 17200 17270 176270 17270
2006-03-31 17330 17350 17230 17280 62920 17280
2006-04-03 17340 17640 17340 17560 218220 17560
2006-04-04 17550 17660 17510 17550 96500 17550
2006-04-05 17580 17720 17440 17480 169360 17480
2006-04-06 17610 17720 17600 17720 120230 17720
2006-04-07 17750 17810 17670 17810 85480 17810
2006-04-10 17730 17740 17630 17710 201760 17710
2006-04-11 17700 17750 17540 17690 193810 17690
2006-04-12 17560 17580 17410 17460 195280 17460
2006-04-13 17490 17540 17310 17470 191250 17470
2006-04-14 17450 17530 17390 17500 72810 17500
2006-04-17 17470 17490 17230 17270 159860 17270
2006-04-18 17200 17520 17170 17510 468240 17510
2006-04-19 17700 17710 17610 17620 304410 17620
2006-04-20 17660 17660 17530 17560 87210 17560
2006-04-21 17580 17720 17500 17620 155810 17620
2006-04-24 17480 17480 17130 17170 402550 17170
2006-04-25 17130 17250 17030 17200 184330 17200
2006-04-26 17230 17350 17180 17280 71420 17280
2006-04-27 17380 17410 17340 17360 69520 17360
2006-04-28 17300 17300 16990 17160 248470 17160
2006-05-01 17170 17190 17090 17130 62110 17130
2006-05-02 17130 17420 17130 17400 186240 17400
2006-05-08 17600 17630 17480 17560 110630 17560
2006-05-09 17480 17520 17420 17420 86540 17420
2006-05-10 17390 17490 17120 17190 243670 17190
2006-05-11 17130 17320 17080 17100 223930 17100
2006-05-12 16850 16870 16680 16850 420710 16850
2006-05-15 16560 16720 16530 16700 269130 16700
2006-05-16 16720 16820 16370 16380 277890 16380
2006-05-17 16520 16560 16270 16560 246050 16560
2006-05-18 16210 16400 16170 16330 246950 16330
2006-05-19 16300 16400 16150 16400 150600 16400
2006-05-22 16490 16510 16060 16100 271710 16100
2006-05-23 15900 16000 15800 15850 273030 15850
2006-05-24 15900 16130 15730 16130 265080 16130
2006-05-25 16060 16070 15870 15900 151890 15900
2006-05-26 16060 16190 16030 16190 105830 16190
2006-05-29 16340 16340 16100 16140 75540 16140
2006-05-30 16140 16160 16030 16100 80390 16100
2006-05-31 15800 15820 15650 15650 197270 15650
2006-06-01 15830 15870 15640 15660 126890 15660
2006-06-02 15840 16000 15480 15990 299730 15990
2006-06-05 15970 16000 15850 15910 74520 15910
2006-06-06 15670 15740 15570 15620 141010 15620
2006-06-07 15510 15650 15310 15340 236790 15340
2006-06-08 15150 15200 14720 14840 372710 14840
2006-06-09 14910 15040 14600 14950 366000 14950
2006-06-12 14860 15060 14800 15040 162990 15040
2006-06-13 14800 14870 14450 14450 400070 14450
2006-06-14 14250 14670 14240 14490 459080 14490
2006-06-15 14770 14800 14620 14700 180520 14700
2006-06-16 15100 15180 14990 15060 311900 15060
2006-06-19 15030 15130 14980 15090 151470 15090
2006-06-20 15000 15050 14820 14840 153630 14840
2006-06-21 14950 14950 14680 14870 148680 14870
2006-06-22 15070 15340 15060 15320 202910 15320
2006-06-23 15230 15350 15090 15350 178970 15350
2006-06-26 15300 15430 15180 15350 169500 15350
2006-06-27 15420 15430 15310 15360 105390 15360
2006-06-28 15130 15190 15040 15110 166040 15110
2006-06-29 15200 15360 15190 15330 117080 15330
2006-06-30 15720 15740 15600 15690 207070 15690
2006-07-03 15800 15840 15720 15800 123000 15800
2006-07-04 15850 15860 15770 15800 118130 15800
2006-07-05 15630 15750 15620 15670 117940 15670
2006-07-06 15580 15610 15440 15500 121650 15500
2006-07-07 15600 15600 15430 15450 149790 15450
2006-07-10 15270 15720 15240 15720 185060 15720
2006-07-11 15620 15650 15480 15620 115730 15620
2006-07-12 15570 15620 15330 15410 141170 15410
2006-07-13 15280 15530 15210 15260 187530 15260
2006-07-14 14980 15150 14970 15000 483530 15000
2006-07-18 14830 14860 14600 14620 363300 14620
2006-07-19 14660 14780 14610 14660 136770 14660
2006-07-20 14990 15120 14930 15110 179190 15110
2006-07-21 15000 15020 14950 14970 89730 14970
2006-07-24 14850 15020 14720 14940 122360 14940
2006-07-25 15180 15240 15140 15150 122090 15150
2006-07-26 15260 15270 15040 15050 104800 15050
2006-07-27 15060 15380 15000 15350 163370 15350
2006-07-28 15370 15510 15310 15470 124060 15470
2006-07-31 15670 15710 15590 15600 191050 15600
2006-08-01 15560 15690 15530 15560 135790 15560
2006-08-02 15490 15630 15450 15630 98210 15630
2006-08-03 15700 15740 15600 15630 71550 15630
2006-08-04 15680 15710 15580 15630 104610 15630
2006-08-07 15630 15670 15330 15350 134440 15350
2006-08-08 15390 15630 15340 15610 119520 15610
2006-08-09 15570 15820 15390 15780 198370 15780
2006-08-10 15740 15850 15700 15780 114440 15780
2006-08-11 15800 15830 15710 15740 84940 15740
2006-08-14 15740 16020 15700 15990 194130 15990
2006-08-15 15990 16070 15960 16010 139560 16010
2006-08-16 16180 16250 16140 16220 168010 16220
2006-08-17 16350 16370 16170 16180 127450 16180
2006-08-18 16220 16320 16180 16310 90100 16310
2006-08-21 16290 16310 16100 16150 145150 16150
2006-08-22 16170 16410 16160 16390 133690 16390
2006-08-23 16320 16390 16280 16320 119830 16320
2006-08-24 16260 16260 16070 16120 129020 16120
2006-08-25 16120 16330 16030 16100 239030 16100
2006-08-28 16100 16170 15910 15950 150640 15950
2006-08-29 16030 16100 15970 16060 118480 16060
2006-08-30 16100 16140 15930 16020 75560 16020
2006-08-31 16050 16380 16030 16310 280070 16310
2006-09-01 16230 16330 16200 16300 103230 16300
2006-09-04 16470 16580 16470 16540 168630 16540
2006-09-05 16540 16580 16450 16580 97360 16580
2006-09-06 16520 16560 16410 16420 99680 16420
2006-09-07 16270 16310 16110 16130 231580 16130
2006-09-08 16100 16330 15980 16220 244260 16220
2006-09-11 16230 16230 15940 15970 161600 15970
2006-09-12 16010 16050 15840 15890 168400 15890
2006-09-13 16090 16120 15890 15920 122800 15920
2006-09-14 15980 16150 15960 16100 113310 16100
2006-09-15 16030 16060 15930 16050 78820 16050
2006-09-19 16110 16250 16030 16040 94990 16040
2006-09-20 15900 15920 15780 15860 175290 15860
2006-09-21 15960 16020 15820 16000 123960 16000
2006-09-22 15820 15900 15730 15760 131630 15760
2006-09-25 15680 15850 15670 15780 89130 15780
2006-09-26 15850 15870 15740 15790 78410 15790
2006-09-27 15900 16150 15900 16150 173410 16150
2006-09-28 16190 16260 16130 16230 100960 16230
2006-09-29 16300 16340 16230 16310 134140 16310
2006-10-02 16380 16550 16370 16510 194270 16510
2006-10-03 16410 16480 16370 16450 78350 16450
2006-10-04 16530 16590 16260 16320 148070 16320
2006-10-05 16580 16710 16510 16660 237340 16660
2006-10-06 16680 16690 16590 16670 153640 16670
2006-10-10 16530 16850 16530 16720 274600 16720
2006-10-11 16750 16820 16640 16650 226000 16650
2006-10-12 16610 16730 16570 16600 109850 16600
2006-10-13 16780 16810 16720 16800 117910 16800
2006-10-16 16900 16950 16870 16930 167930 16930
2006-10-17 16920 16930 16790 16840 147130 16840
2006-10-18 16760 16890 16700 16880 181790 16880
2006-10-19 16910 16920 16740 16750 145770 16750
2006-10-20 16790 16880 16790 16860 62570 16860
2006-10-23 16860 17020 16830 17000 159200 17000
2006-10-24 17070 17130 16980 17000 138000 17000
2006-10-25 17090 17090 16930 16950 113490 16950
2006-10-26 17020 17090 17000 17060 53290 17060
2006-10-27 17100 17120 16870 16910 227780 16910
2006-10-30 16760 16770 16560 16570 231750 16570
2006-10-31 16600 16700 16540 16640 84040 16640
2006-11-01 16540 16670 16470 16600 107820 16600
2006-11-02 16480 16570 16430 16570 100060 16570
2006-11-06 16500 16620 16430 16550 64890 16550
2006-11-07 16720 16750 16580 16630 115050 16630
2006-11-08 16630 16640 16420 16440 108140 16440
2006-11-09 16420 16510 16330 16410 124600 16410
2006-11-10 16360 16500 16320 16340 117230 16340
2006-11-13 16240 16290 16140 16260 93930 16260
2006-11-14 16440 16530 16410 16500 137030 16500
2006-11-15 16570 16600 16480 16490 80060 16490
2006-11-16 16530 16590 16370 16390 73380 16390
2006-11-17 16390 16460 16280 16330 112700 16330
2006-11-20 16200 16250 15970 15980 203410 15980
2006-11-21 15980 16040 15910 15930 147970 15930
2006-11-22 15920 16100 15900 16100 87590 16100
2006-11-24 16020 16020 15850 15970 138020 15970
2006-11-27 15820 16120 15820 16090 135460 16090
2006-11-28 15900 16070 15870 16070 119800 16070
2006-11-29 16180 16340 16170 16320 109810 16320
2006-11-30 16400 16490 16370 16490 110730 16490
2006-12-01 16510 16600 16450 16530 137140 16530
2006-12-04 16470 16570 16400 16500 60820 16500
2006-12-05 16590 16620 16450 16490 50020 16490
2006-12-06 16530 16620 16470 16580 76810 16580
2006-12-07 16690 16770 16640 16700 124370 16700
2006-12-08 16750 16750 16620 16620 133090 16620
2006-12-11 16700 16840 16690 16800 146560 16800
2006-12-12 16840 16910 16820 16880 81260 16880
2006-12-13 16840 16910 16820 16910 75540 16910
2006-12-14 16950 17050 16940 17050 128870 17050
2006-12-15 17160 17190 17090 17160 119990 17160
2006-12-18 17190 17230 17170 17200 110590 17200
2006-12-19 17110 17180 16980 17000 104540 17000
2006-12-20 17060 17270 17060 17270 173950 17270
2006-12-21 17270 17330 17240 17290 145140 17290
2006-12-22 17240 17330 17230 17310 114540 17310
2006-12-25 17370 17370 17300 17330 54180 17330
2006-12-26 17310 17440 17300 17420 70450 17420
2006-12-27 17450 17500 17450 17490 55650 17490
2006-12-28 17530 17550 17400 17470 63640 17470
2006-12-29 17490 17520 17430 17430 62580 17430


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。