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 1756 1765 1742 1742 53300 1742
2016-01-05 1742 1755 1731 1744 32800 1744
2016-01-06 1735 1747 1725 1729 23600 1729
2016-01-07 1725 1730 1715 1718 35700 1718
2016-01-08 1705 1713 1680 1703 50900 1703
2016-01-12 1689 1689 1659 1659 70200 1659
2016-01-13 1688 1695 1674 1685 24000 1685
2016-01-14 1665 1686 1663 1680 33800 1680
2016-01-15 1710 1710 1670 1670 18400 1670
2016-01-18 1640 1673 1637 1666 61700 1666
2016-01-19 1660 1663 1642 1655 37100 1655
2016-01-20 1650 1674 1630 1630 47700 1630
2016-01-21 1620 1649 1619 1623 48800 1623
2016-01-22 1623 1651 1623 1648 26900 1648
2016-01-25 1650 1684 1642 1675 66800 1675
2016-01-26 1680 1740 1660 1682 61300 1682
2016-01-27 1698 1715 1698 1712 21700 1712
2016-01-28 1686 1718 1686 1704 47400 1704
2016-01-29 1698 1792 1692 1781 164100 1781
2016-02-01 1825 1887 1825 1869 325600 1869
2016-02-02 1846 1850 1818 1821 116200 1821
2016-02-03 1800 1844 1788 1844 124700 1844
2016-02-04 1840 1865 1830 1838 54800 1838
2016-02-05 1824 1856 1823 1827 81900 1827
2016-02-08 1820 1846 1808 1836 40700 1836
2016-02-09 1803 1830 1792 1799 92900 1799
2016-02-10 1799 1799 1720 1757 96300 1757
2016-02-12 1701 1725 1690 1700 82700 1700
2016-02-15 1745 1803 1745 1791 86300 1791
2016-02-16 1799 1869 1791 1820 97700 1820
2016-02-17 1823 1842 1796 1806 50700 1806
2016-02-18 1831 1845 1791 1791 58900 1791
2016-02-19 1803 1850 1794 1846 58600 1846
2016-02-22 1851 1869 1841 1857 69700 1857
2016-02-23 1864 1864 1831 1833 38700 1833
2016-02-24 1833 1879 1833 1872 65900 1872
2016-02-25 1879 1903 1826 1900 118700 1900
2016-02-26 1910 1917 1886 1901 60600 1901
2016-02-29 1905 1906 1889 1889 46700 1889
2016-03-01 1894 1898 1875 1890 47400 1890
2016-03-02 1896 1914 1896 1909 62100 1909
2016-03-03 1912 1920 1885 1889 80600 1889
2016-03-04 1889 1890 1852 1882 97500 1882
2016-03-07 1872 1878 1858 1869 49900 1869
2016-03-08 1856 1896 1856 1885 83100 1885
2016-03-09 1881 1895 1867 1867 45100 1867
2016-03-10 1876 1887 1870 1870 37400 1870
2016-03-11 1870 1895 1861 1887 21700 1887
2016-03-14 1887 1895 1880 1884 26500 1884
2016-03-15 1890 1895 1880 1890 28800 1890
2016-03-16 1885 1894 1881 1890 21700 1890
2016-03-17 1890 1894 1881 1883 20300 1883
2016-03-18 1882 1890 1876 1884 37500 1884
2016-03-22 1887 1924 1887 1924 114800 1924
2016-03-23 1926 1940 1922 1924 108700 1924
2016-03-24 1923 1923 1892 1892 44200 1892
2016-03-25 1905 1905 1892 1892 30300 1892
2016-03-28 1905 1905 1885 1894 41000 1894
2016-03-29 1896 1907 1896 1899 23300 1899
2016-03-30 1902 1910 1897 1902 38600 1902
2016-03-31 1902 1909 1891 1905 26800 1905
2016-04-01 1901 1901 1861 1876 94900 1876
2016-04-04 1871 1913 1871 1908 51800 1908
2016-04-05 1908 1926 1907 1921 117800 1921
2016-04-06 1910 1920 1905 1913 23300 1913
2016-04-07 1907 1918 1907 1910 14100 1910
2016-04-08 1901 1914 1895 1910 24100 1910
2016-04-11 1907 1909 1900 1905 19600 1905
2016-04-12 1908 1910 1901 1910 14600 1910
2016-04-13 1905 1906 1899 1901 23700 1901
2016-04-14 1907 1915 1901 1911 24800 1911
2016-04-15 1909 1912 1904 1912 26900 1912
2016-04-18 1905 1906 1889 1891 56300 1891
2016-04-19 1902 1910 1898 1899 30800 1899
2016-04-20 1904 1910 1899 1905 25400 1905
2016-04-21 1900 1924 1900 1919 38200 1919
2016-04-22 1909 1953 1909 1943 153900 1943
2016-04-25 1943 1982 1942 1974 102500 1974
2016-04-26 1974 1987 1961 1961 100900 1961
2016-04-27 1960 1961 1934 1947 45900 1947
2016-04-28 1951 1954 1903 1921 75600 1921
2016-05-02 1890 1924 1882 1916 71800 1916
2016-05-06 1912 1934 1910 1911 27600 1911
2016-05-09 1912 1937 1912 1935 27000 1935
2016-05-10 1926 1949 1926 1949 36400 1949
2016-05-11 1950 1950 1935 1935 30800 1935
2016-05-12 1928 1938 1920 1925 25700 1925
2016-05-13 1925 1929 1921 1921 8400 1921
2016-05-16 1921 1925 1911 1912 17800 1912
2016-05-17 1917 1925 1916 1923 15800 1923
2016-05-18 1923 1923 1910 1914 11000 1914
2016-05-19 1914 1914 1896 1896 28200 1896
2016-05-20 1896 1900 1877 1896 107400 1896
2016-05-23 1894 1897 1886 1886 21600 1886
2016-05-24 1890 1909 1890 1901 37500 1901
2016-05-25 1903 1907 1898 1900 11300 1900
2016-05-26 1910 1910 1887 1892 16800 1892
2016-05-27 1892 1900 1892 1895 11100 1895
2016-05-30 1890 1899 1859 1899 38600 1899
2016-05-31 1891 1907 1891 1901 24300 1901
2016-06-01 1897 1910 1895 1905 54000 1905
2016-06-02 1905 1906 1893 1894 31800 1894
2016-06-03 1894 1917 1892 1917 24500 1917
2016-06-06 1905 1905 1892 1900 16500 1900
2016-06-07 1899 1899 1894 1895 6200 1895
2016-06-08 1900 1900 1892 1894 9300 1894
2016-06-09 1893 1905 1889 1904 21300 1904
2016-06-10 1900 1900 1890 1895 23400 1895
2016-06-13 1888 1888 1882 1882 37200 1882
2016-06-14 1879 1879 1860 1860 77500 1860
2016-06-15 1855 1870 1847 1862 19000 1862
2016-06-16 1859 1868 1845 1845 24800 1845
2016-06-17 1844 1859 1816 1825 25500 1825
2016-06-20 1836 1867 1836 1855 21500 1855
2016-06-21 1856 1870 1850 1867 18000 1867
2016-06-22 1878 1878 1843 1843 15000 1843
2016-06-23 1844 1844 1786 1825 83000 1825
2016-06-24 1850 1850 1750 1751 133500 1751
2016-06-27 1775 1799 1733 1735 91400 1735
2016-06-28 1740 1814 1740 1801 47800 1801
2016-06-29 1822 1839 1796 1832 55800 1832
2016-06-30 1843 1878 1841 1867 40800 1867
2016-07-01 1863 1872 1851 1872 25500 1872
2016-07-04 1861 1872 1848 1868 19500 1868
2016-07-05 1861 1867 1855 1855 29500 1855
2016-07-06 1850 1850 1833 1845 13700 1845
2016-07-07 1838 1860 1833 1860 18300 1860
2016-07-08 1869 1869 1838 1839 22000 1839
2016-07-11 1839 1860 1839 1839 24600 1839
2016-07-12 1849 1870 1843 1865 31500 1865
2016-07-13 1875 1876 1850 1853 12600 1853
2016-07-14 1860 1885 1854 1885 29600 1885
2016-07-15 1870 1878 1861 1861 7800 1861
2016-07-19 1865 1871 1856 1867 13000 1867
2016-07-20 1865 1881 1864 1875 13500 1875
2016-07-21 1877 1877 1862 1867 12700 1867
2016-07-22 1868 1877 1855 1877 31400 1877
2016-07-25 1871 1871 1859 1866 12100 1866
2016-07-26 1856 1867 1856 1867 13100 1867
2016-07-27 1857 1872 1857 1868 6700 1868
2016-07-28 1861 1886 1861 1886 47900 1886
2016-07-29 1884 1902 1859 1866 63500 1866
2016-08-01 1876 1876 1860 1860 8400 1860
2016-08-02 1864 1865 1843 1848 22200 1848
2016-08-03 1828 1847 1814 1839 59900 1839
2016-08-04 1841 1854 1835 1854 12600 1854
2016-08-05 1847 1851 1843 1843 3300 1843
2016-08-08 1840 1857 1836 1847 8000 1847
2016-08-09 1838 1846 1838 1846 6500 1846
2016-08-10 1846 1850 1838 1843 3300 1843
2016-08-12 1850 1871 1847 1860 17800 1860
2016-08-15 1860 1860 1850 1859 3100 1859
2016-08-16 1856 1859 1842 1844 37800 1844
2016-08-17 1844 1844 1838 1841 11600 1841
2016-08-18 1844 1852 1828 1852 48900 1852
2016-08-19 1850 1852 1836 1841 21500 1841
2016-08-22 1841 1841 1821 1823 50400 1823
2016-08-23 1827 1836 1823 1831 7300 1831
2016-08-24 1833 1835 1830 1835 3200 1835
2016-08-25 1835 1841 1833 1841 2800 1841
2016-08-26 1832 1857 1832 1847 43600 1847
2016-08-29 1847 1865 1845 1860 5500 1860
2016-08-30 1857 1858 1852 1854 5000 1854
2016-08-31 1853 1854 1841 1847 41500 1847
2016-09-01 1843 1849 1841 1849 24200 1849
2016-09-02 1845 1848 1839 1840 27200 1840
2016-09-05 1840 1843 1835 1838 15500 1838
2016-09-06 1827 1853 1827 1849 51400 1849
2016-09-07 1842 1852 1841 1852 3300 1852
2016-09-08 1852 1852 1845 1845 2100 1845
2016-09-09 1842 1845 1832 1832 9100 1832
2016-09-12 1827 1828 1815 1828 32700 1828
2016-09-13 1821 1841 1820 1841 13500 1841
2016-09-14 1841 1846 1831 1831 7900 1831
2016-09-15 1830 1831 1822 1826 2700 1826
2016-09-16 1826 1827 1820 1827 5900 1827
2016-09-20 1834 1834 1818 1822 16400 1822
2016-09-21 1824 1836 1815 1829 37100 1829
2016-09-23 1810 1830 1806 1825 21600 1825
2016-09-26 1829 1833 1826 1826 9800 1826
2016-09-27 1820 1833 1820 1830 12700 1830
2016-09-28 1830 1833 1827 1830 700 1830
2016-09-29 1824 1835 1821 1821 7000 1821
2016-09-30 1820 1831 1820 1826 4200 1826
2016-10-03 1827 1828 1823 1824 3800 1824
2016-10-04 1824 1824 1815 1820 4300 1820
2016-10-05 1820 1821 1812 1816 8200 1816
2016-10-06 1816 1816 1810 1810 8400 1810
2016-10-07 1810 1813 1809 1811 2600 1811
2016-10-11 1808 1811 1804 1804 8200 1804
2016-10-12 1795 1804 1794 1800 16600 1800
2016-10-13 1798 1801 1795 1797 13300 1797
2016-10-17 1790 1795 1789 1790 8700 1790
2016-10-19 1778 1795 1778 1789 12200 1789
2016-10-20 1791 1800 1788 1792 14500 1792
2016-10-21 1794 1809 1786 1786 17000 1786
2016-10-24 1787 1797 1787 1791 28600 1791
2016-10-25 1795 1800 1794 1800 8500 1800
2016-10-26 1802 1809 1792 1800 113400 1800
2016-10-27 1799 1800 1793 1796 6100 1796
2016-10-28 1790 1791 1777 1779 38100 1779
2016-10-31 1778 1799 1775 1798 8000 1798
2016-11-01 1794 1800 1789 1795 9300 1795
2016-11-02 1794 1794 1779 1785 37700 1785
2016-11-04 1771 1776 1767 1771 19100 1771
2016-11-07 1767 1780 1767 1779 6800 1779
2016-11-08 1779 1780 1768 1772 8100 1772
2016-11-09 1768 1777 1747 1758 30000 1758
2016-11-10 1777 1780 1761 1765 14300 1765
2016-11-11 1767 1767 1737 1741 41800 1741
2016-11-14 1741 1745 1725 1727 32100 1727
2016-11-15 1723 1730 1723 1727 18800 1727
2016-11-16 1729 1737 1719 1734 27400 1734
2016-11-17 1731 1755 1730 1750 16600 1750
2016-11-18 1759 1763 1745 1745 26200 1745
2016-11-21 1743 1753 1732 1732 27500 1732
2016-11-22 1733 1745 1730 1738 13200 1738
2016-11-24 1741 1756 1741 1750 21100 1750
2016-11-25 1754 1757 1750 1751 8500 1751
2016-11-28 1755 1780 1755 1778 32800 1778
2016-11-29 1784 1796 1784 1785 7900 1785
2016-11-30 1792 1806 1792 1803 15700 1803
2016-12-01 1805 1810 1790 1796 39300 1796
2016-12-02 1790 1806 1785 1796 25500 1796
2016-12-05 1789 1805 1789 1799 12400 1799
2016-12-06 1794 1797 1792 1792 14300 1792
2016-12-07 1797 1800 1792 1797 10500 1797
2016-12-08 1803 1816 1798 1809 24600 1809
2016-12-09 1807 1809 1796 1796 9700 1796
2016-12-12 1805 1815 1800 1800 36300 1800
2016-12-13 1805 1808 1800 1800 13200 1800
2016-12-14 1801 1817 1800 1804 46400 1804
2016-12-15 1805 1809 1801 1802 11000 1802
2016-12-16 1801 1805 1797 1800 13800 1800
2016-12-19 1800 1811 1800 1809 9200 1809
2016-12-20 1809 1825 1803 1823 36200 1823
2016-12-21 1827 1827 1814 1820 16300 1820
2016-12-22 1815 1819 1810 1819 15900 1819
2016-12-26 1816 1839 1812 1835 31700 1835
2016-12-27 1831 1835 1824 1832 17800 1832
2016-12-28 1833 1854 1833 1845 65600 1845
2016-12-29 1851 1856 1847 1849 21300 1849
2016-12-30 1851 1882 1851 1869 69500 1869


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。