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 1850 1852 1822 1826 82860 1826
2016-01-05 1826 1827 1815 1821 49570 1821
2016-01-06 1826 1841 1818 1825 30500 1825
2016-01-07 1823 1825 1803 1813 66160 1813
2016-01-08 1800 1808 1786 1799 81720 1799
2016-01-12 1779 1783 1750 1750 102420 1750
2016-01-13 1776 1795 1766 1782 55290 1782
2016-01-14 1762 1782 1758 1782 37010 1782
2016-01-15 1790 1800 1761 1770 49110 1770
2016-01-18 1744 1774 1737 1774 66900 1774
2016-01-19 1760 1767 1746 1767 71720 1767
2016-01-20 1755 1774 1730 1739 84540 1739
2016-01-21 1721 1744 1717 1722 79200 1722
2016-01-22 1718 1749 1718 1742 43240 1742
2016-01-25 1750 1796 1744 1782 368530 1782
2016-01-26 1781 1793 1763 1785 72850 1785
2016-01-27 1792 1813 1792 1812 326300 1812
2016-01-28 1805 1813 1794 1799 239460 1799
2016-01-29 1797 1905 1788 1883 596160 1883
2016-02-01 1952 1995 1949 1982 767890 1982
2016-02-02 1952 1963 1918 1931 241440 1931
2016-02-03 1900 1950 1890 1950 170990 1950
2016-02-04 1933 1967 1929 1944 152070 1944
2016-02-05 1933 1958 1924 1940 134880 1940
2016-02-08 1910 1946 1909 1931 167400 1931
2016-02-09 1902 1925 1883 1890 220250 1890
2016-02-10 1887 1890 1811 1852 151450 1852
2016-02-12 1802 1825 1778 1782 233500 1782
2016-02-15 1831 1897 1831 1891 172810 1891
2016-02-16 1901 1977 1886 1920 342500 1920
2016-02-17 1925 1940 1883 1897 263360 1897
2016-02-18 1920 1928 1883 1896 168170 1896
2016-02-19 1895 1949 1886 1949 215350 1949
2016-02-22 1950 1965 1932 1949 202630 1949
2016-02-23 1959 1959 1928 1928 71010 1928
2016-02-24 1938 1975 1930 1971 252080 1971
2016-02-25 1980 2000 1970 1999 360000 1999
2016-02-26 2000 2016 1990 2005 244590 2005
2016-02-29 2000 2006 1979 1979 232310 1979
2016-03-01 1994 1994 1967 1979 196930 1979
2016-03-02 1991 2010 1991 2007 222900 2007
2016-03-03 2011 2017 1970 1985 241960 1985
2016-03-04 1990 1990 1944 1979 282480 1979
2016-03-07 1969 1977 1952 1969 181990 1969
2016-03-08 1961 2003 1961 1986 311840 1986
2016-03-09 2000 2000 1970 1974 105360 1974
2016-03-10 1993 1993 1962 1968 208190 1968
2016-03-11 1968 2000 1961 1990 156970 1990
2016-03-14 1997 2001 1978 1988 188140 1988
2016-03-15 1987 2010 1980 1992 215710 1992
2016-03-16 1982 2001 1982 2000 164800 2000
2016-03-17 2001 2004 1985 1994 119080 1994
2016-03-18 1998 2003 1983 1998 202930 1998
2016-03-22 2004 2050 2001 2050 411180 2050
2016-03-23 2052 2058 2036 2036 232630 2036
2016-03-24 2044 2044 2001 2009 214080 2009
2016-03-25 2011 2019 2000 2003 203440 2003
2016-03-28 2019 2020 2004 2007 93160 2007
2016-03-29 2020 2022 2012 2018 72910 2018
2016-03-30 2025 2029 2011 2027 91410 2027
2016-03-31 2027 2030 2009 2018 134260 2018
2016-04-01 2010 2014 1975 1990 240850 1990
2016-04-04 1984 2030 1983 2030 142170 2030
2016-04-05 2026 2044 2022 2037 170810 2037
2016-04-06 2017 2036 2017 2028 183530 2028
2016-04-07 2024 2037 2020 2027 106400 2027
2016-04-08 2009 2027 2008 2027 91750 2027
2016-04-11 2022 2027 2013 2027 82200 2027
2016-04-12 2024 2027 2018 2025 85350 2025
2016-04-13 2023 2023 2012 2019 126710 2019
2016-04-14 2018 2031 2016 2031 124330 2031
2016-04-15 2025 2025 2015 2024 93800 2024
2016-04-18 2010 2012 1997 1998 125300 1998
2016-04-19 2011 2020 2006 2012 86090 2012
2016-04-20 2011 2022 2007 2014 84160 2014
2016-04-21 2005 2038 2005 2037 139920 2037
2016-04-22 2025 2067 2020 2057 262540 2057
2016-04-25 2055 2100 2055 2100 315680 2100
2016-04-26 2095 2109 2076 2086 213200 2086
2016-04-27 2064 2078 2043 2055 187840 2055
2016-04-28 2074 2075 2012 2045 219210 2045
2016-05-02 2015 2045 2015 2031 143150 2031
2016-05-06 2028 2042 2019 2020 184330 2020
2016-05-09 2020 2054 2020 2054 112210 2054
2016-05-10 2045 2063 2038 2056 98560 2056
2016-05-11 2055 2062 2037 2038 150640 2038
2016-05-12 2029 2035 2019 2023 57010 2023
2016-05-13 2023 2030 2019 2020 54760 2020
2016-05-16 2018 2029 2015 2022 31480 2022
2016-05-17 2025 2032 2020 2030 70670 2030
2016-05-18 2031 2031 2013 2024 142850 2024
2016-05-19 2013 2020 2000 2000 85790 2000
2016-05-20 1995 2006 1982 2001 151780 2001
2016-05-23 2004 2004 1988 1990 67480 1990
2016-05-24 1991 2010 1991 2002 96450 2002
2016-05-25 2003 2007 1996 2002 41230 2002
2016-05-26 2005 2008 1987 1995 94580 1995
2016-05-27 1990 2000 1990 1993 45610 1993
2016-05-30 1993 2003 1988 2003 63530 2003
2016-05-31 1999 2005 1994 1999 96840 1999
2016-06-01 1996 2013 1994 2010 118340 2010
2016-06-02 2010 2013 1993 1996 67930 1996
2016-06-03 1990 2026 1990 2020 124570 2020
2016-06-06 2001 2005 1995 1999 93160 1999
2016-06-07 1996 2002 1996 1999 49470 1999
2016-06-08 1998 2000 1993 1996 119700 1996
2016-06-09 1996 2011 1992 2008 117950 2008
2016-06-10 2008 2008 1990 1998 351570 1998
2016-06-13 1982 1990 1980 1982 231910 1982
2016-06-14 1978 1982 1962 1962 260960 1962
2016-06-15 1952 1975 1947 1967 114570 1967
2016-06-16 1958 1970 1946 1949 356110 1949
2016-06-17 1950 1958 1929 1932 479890 1932
2016-06-20 1940 1965 1940 1962 82290 1962
2016-06-21 1970 1970 1950 1966 70680 1966
2016-06-22 1966 1970 1943 1944 226710 1944
2016-06-23 1946 1947 1916 1928 345330 1928
2016-06-24 1954 1954 1847 1864 673840 1864
2016-06-27 1877 1897 1840 1841 420840 1841
2016-06-28 1848 1920 1848 1906 147960 1906
2016-06-29 1935 1936 1896 1936 166520 1936
2016-06-30 1936 1984 1936 1971 228890 1971
2016-07-01 1975 1988 1952 1988 715390 1988
2016-07-04 1973 1980 1948 1979 187190 1979
2016-07-05 1967 1972 1959 1966 68110 1966
2016-07-06 1962 1964 1936 1951 77060 1951
2016-07-07 1951 1964 1940 1963 78950 1963
2016-07-08 1969 1974 1943 1943 128510 1943
2016-07-11 1946 1970 1946 1963 69810 1963
2016-07-12 1966 1988 1955 1987 71770 1987
2016-07-13 1990 1990 1960 1966 145360 1966
2016-07-14 1973 1999 1969 1999 71820 1999
2016-07-15 1983 1989 1969 1977 107930 1977
2016-07-19 1974 1980 1971 1975 60840 1975
2016-07-20 1980 1992 1979 1990 42440 1990
2016-07-21 1994 1996 1971 1990 52230 1990
2016-07-22 1989 1989 1960 1985 96880 1985
2016-07-25 1981 1982 1966 1970 44120 1970
2016-07-26 1966 1982 1962 1973 65180 1973
2016-07-27 1977 1984 1967 1979 34010 1979
2016-07-28 1970 2001 1968 2001 153120 2001
2016-07-29 1995 2012 1967 1978 112200 1978
2016-08-01 1983 1987 1965 1965 75180 1965
2016-08-02 1970 1977 1950 1956 122800 1956
2016-08-03 1947 1959 1941 1949 67180 1949
2016-08-04 1947 1966 1945 1961 120550 1961
2016-08-05 1957 1962 1952 1962 112780 1962
2016-08-08 1949 1956 1936 1941 184080 1941
2016-08-09 1942 1946 1937 1944 137770 1944
2016-08-10 1944 1955 1940 1947 133030 1947
2016-08-12 1957 1975 1953 1965 502760 1965
2016-08-15 1962 1962 1950 1958 44040 1958
2016-08-16 1960 1962 1938 1940 287080 1940
2016-08-17 1945 1945 1934 1942 95430 1942
2016-08-18 1942 1948 1922 1948 116910 1948
2016-08-19 1948 1949 1929 1930 71920 1930
2016-08-22 1936 1936 1911 1916 158790 1916
2016-08-23 1919 1930 1919 1927 121420 1927
2016-08-24 1932 1932 1923 1927 43250 1927
2016-08-25 1932 1939 1926 1933 29700 1933
2016-08-26 1930 1950 1929 1940 141140 1940
2016-08-29 1935 1966 1932 1964 68180 1964
2016-08-30 1958 1960 1945 1946 42990 1946
2016-08-31 1945 1947 1930 1932 63780 1932
2016-09-01 1932 1948 1930 1936 120700 1936
2016-09-02 1944 1944 1931 1933 109790 1933
2016-09-05 1933 1938 1926 1930 74480 1930
2016-09-06 1931 1953 1930 1949 106100 1949
2016-09-07 1945 1952 1941 1949 35650 1949
2016-09-08 1954 1955 1942 1948 57760 1948
2016-09-09 1948 1950 1936 1938 49630 1938
2016-09-12 1928 1928 1916 1925 89110 1925
2016-09-13 1924 1948 1921 1945 51180 1945
2016-09-14 1948 1956 1936 1939 125130 1939
2016-09-15 1932 1935 1923 1935 79850 1935
2016-09-16 1935 1936 1923 1934 82190 1934
2016-09-20 1932 1932 1917 1925 67540 1925
2016-09-21 1924 1941 1915 1918 140730 1918
2016-09-23 1908 1931 1908 1921 64380 1921
2016-09-26 1920 1936 1920 1928 36260 1928
2016-09-27 1926 1939 1923 1938 31690 1938
2016-09-28 1927 1936 1927 1931 39350 1931
2016-09-29 1934 1934 1926 1926 93270 1926
2016-09-30 1924 1941 1921 1938 67220 1938
2016-10-03 1932 1936 1927 1927 59320 1927
2016-10-04 1928 1931 1920 1925 117760 1925
2016-10-05 1928 1930 1920 1924 144220 1924
2016-10-06 1923 1926 1913 1919 201110 1919
2016-10-07 1916 1920 1915 1915 89960 1915
2016-10-11 1913 1919 1908 1909 167490 1909
2016-10-12 1905 1910 1899 1904 210590 1904
2016-10-13 1898 1909 1898 1904 142550 1904
2016-10-17 1895 1905 1892 1895 205850 1895
2016-10-19 1881 1898 1881 1897 40390 1897
2016-10-20 1893 1905 1892 1895 95960 1895
2016-10-21 1897 1915 1886 1888 83650 1888
2016-10-24 1891 1903 1891 1898 28060 1898
2016-10-25 1903 1904 1895 1899 57320 1899
2016-10-26 1900 1914 1897 1904 91020 1904
2016-10-27 1901 1907 1897 1899 18210 1899
2016-10-28 1893 1898 1878 1885 519840 1885
2016-10-31 1882 1903 1878 1899 20880 1899
2016-11-01 1900 1905 1891 1897 30640 1897
2016-11-02 1890 1894 1882 1888 58370 1888
2016-11-04 1882 1882 1876 1876 74260 1876
2016-11-07 1875 1900 1875 1885 78600 1885
2016-11-08 1877 1877 1868 1868 27060 1868
2016-11-09 1869 1870 1838 1862 100070 1862
2016-11-10 1873 1873 1859 1865 127350 1865
2016-11-11 1860 1860 1832 1839 115580 1839
2016-11-14 1839 1842 1819 1821 196030 1821
2016-11-15 1821 1825 1816 1822 135900 1822
2016-11-16 1823 1829 1813 1825 139260 1825
2016-11-17 1827 1853 1825 1846 84530 1846
2016-11-18 1858 1859 1844 1844 63530 1844
2016-11-21 1843 1845 1826 1829 60220 1829
2016-11-22 1822 1839 1822 1835 55700 1835
2016-11-24 1837 1857 1837 1845 66410 1845
2016-11-25 1850 1854 1844 1854 69250 1854
2016-11-28 1860 1887 1858 1887 266740 1887
2016-11-29 1893 1897 1882 1882 283110 1882
2016-11-30 1888 1907 1887 1901 97750 1901
2016-12-01 1901 1910 1896 1896 185880 1896
2016-12-02 1895 1906 1889 1898 209150 1898
2016-12-05 1898 1904 1891 1894 91570 1894
2016-12-06 1897 1899 1891 1897 84490 1897
2016-12-07 1897 1899 1891 1897 105650 1897
2016-12-08 1899 1918 1898 1912 96940 1912
2016-12-09 1915 1915 1897 1899 141160 1899
2016-12-12 1906 1916 1902 1905 68480 1905
2016-12-13 1903 1911 1899 1903 69870 1903
2016-12-14 1901 1914 1893 1898 86450 1898
2016-12-15 1900 1904 1896 1898 35630 1898
2016-12-16 1900 1907 1898 1902 49710 1902
2016-12-19 1902 1912 1902 1909 39830 1909
2016-12-20 1909 1928 1904 1928 71370 1928
2016-12-21 1928 1928 1914 1922 63530 1922
2016-12-22 1920 1924 1912 1923 68810 1923
2016-12-26 1923 1940 1915 1935 91540 1935
2016-12-27 1930 1940 1925 1940 86560 1940
2016-12-28 1940 1957 1940 1950 196380 1950
2016-12-29 1954 1963 1951 1957 122740 1957
2016-12-30 1963 1984 1960 1968 125090 1968


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。