1369 One ETF 日経225 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 | 19000 | 19080 | 18560 | 18600 | 2438 | 18600 |
2016-01-05 | 19000 | 19000 | 18490 | 18540 | 16032 | 18540 |
2016-01-06 | 18440 | 18450 | 18100 | 18240 | 3381 | 18240 |
2016-01-07 | 18180 | 18180 | 17800 | 17800 | 4107 | 17800 |
2016-01-08 | 17800 | 17950 | 17630 | 17760 | 3356 | 17760 |
2016-01-12 | 17610 | 17610 | 17230 | 17300 | 52640 | 17300 |
2016-01-13 | 17530 | 17750 | 17530 | 17710 | 1073 | 17710 |
2016-01-14 | 17260 | 17300 | 16990 | 17290 | 5983 | 17290 |
2016-01-15 | 17530 | 17600 | 17110 | 17140 | 3873 | 17140 |
2016-01-18 | 16810 | 17050 | 16750 | 16970 | 2438 | 16970 |
2016-01-19 | 16950 | 17090 | 16850 | 17030 | 1417 | 17030 |
2016-01-20 | 17070 | 17070 | 16440 | 16480 | 3076 | 16480 |
2016-01-21 | 16540 | 16790 | 16060 | 16060 | 1445 | 16060 |
2016-01-22 | 16640 | 17040 | 16520 | 16990 | 1609 | 16990 |
2016-01-25 | 17220 | 17220 | 16990 | 17120 | 5300 | 17120 |
2016-01-26 | 16860 | 16860 | 16690 | 16700 | 402 | 16700 |
2016-01-27 | 17080 | 17260 | 17020 | 17190 | 315 | 17190 |
2016-01-28 | 17100 | 17250 | 17010 | 17120 | 606 | 17120 |
2016-01-29 | 17120 | 17880 | 16810 | 17530 | 1211 | 17530 |
2016-02-01 | 17880 | 17890 | 17750 | 17870 | 696 | 17870 |
2016-02-02 | 17670 | 17890 | 17670 | 17760 | 1592 | 17760 |
2016-02-03 | 17480 | 17480 | 17120 | 17240 | 1303 | 17240 |
2016-02-04 | 17100 | 17180 | 16990 | 17100 | 564 | 17100 |
2016-02-05 | 16840 | 16920 | 16690 | 16860 | 10027 | 16860 |
2016-02-08 | 17240 | 17240 | 16600 | 17060 | 930 | 17060 |
2016-02-09 | 16380 | 16400 | 16040 | 16140 | 10948 | 16140 |
2016-02-10 | 16200 | 16200 | 15490 | 15720 | 4037 | 15720 |
2016-02-12 | 15570 | 15570 | 14910 | 15010 | 2119 | 15010 |
2016-02-15 | 15810 | 16170 | 15530 | 16080 | 1513 | 16080 |
2016-02-16 | 15910 | 16350 | 15910 | 16050 | 210 | 16050 |
2016-02-17 | 16130 | 16220 | 15650 | 15820 | 361 | 15820 |
2016-02-18 | 16320 | 16350 | 16200 | 16250 | 11235 | 16250 |
2016-02-19 | 16000 | 16040 | 15840 | 16040 | 1188 | 16040 |
2016-02-22 | 15870 | 16160 | 15840 | 16150 | 4860 | 16150 |
2016-02-23 | 16240 | 16340 | 16050 | 16050 | 1266 | 16050 |
2016-02-24 | 15870 | 16000 | 15770 | 15930 | 4026 | 15930 |
2016-02-25 | 15940 | 16200 | 15940 | 16190 | 2655 | 16190 |
2016-02-26 | 16340 | 16480 | 16190 | 16190 | 1297 | 16190 |
2016-02-29 | 16380 | 16380 | 16160 | 16180 | 1239 | 16180 |
2016-03-01 | 16040 | 16090 | 15880 | 16090 | 1545 | 16090 |
2016-03-02 | 16490 | 16800 | 16480 | 16760 | 1271 | 16760 |
2016-03-03 | 16740 | 16950 | 16740 | 16950 | 509 | 16950 |
2016-03-04 | 16900 | 17030 | 16900 | 17000 | 707 | 17000 |
2016-03-07 | 17090 | 17090 | 16930 | 16950 | 734 | 16950 |
2016-03-08 | 16940 | 16940 | 16600 | 16810 | 157 | 16810 |
2016-03-09 | 16600 | 16680 | 16550 | 16680 | 267 | 16680 |
2016-03-10 | 16860 | 16870 | 16760 | 16840 | 24 | 16840 |
2016-03-11 | 16720 | 17030 | 16620 | 16930 | 2732 | 16930 |
2016-03-14 | 17190 | 17310 | 17170 | 17240 | 1807 | 17240 |
2016-03-15 | 17290 | 17300 | 17080 | 17150 | 678 | 17150 |
2016-03-16 | 17000 | 17110 | 16990 | 16990 | 1236 | 16990 |
2016-03-17 | 17140 | 17230 | 16830 | 16930 | 1262 | 16930 |
2016-03-18 | 16930 | 16930 | 16660 | 16750 | 374 | 16750 |
2016-03-22 | 17010 | 17090 | 16860 | 17030 | 332 | 17030 |
2016-03-23 | 17050 | 17100 | 17020 | 17040 | 871 | 17040 |
2016-03-24 | 16990 | 16990 | 16900 | 16940 | 58 | 16940 |
2016-03-25 | 17000 | 17020 | 16980 | 16990 | 114 | 16990 |
2016-03-28 | 17120 | 17170 | 16990 | 17100 | 554 | 17100 |
2016-03-29 | 17150 | 17250 | 17150 | 17210 | 104 | 17210 |
2016-03-30 | 17240 | 17240 | 17000 | 17000 | 694 | 17000 |
2016-03-31 | 17160 | 17160 | 17140 | 17140 | 17 | 17140 |
2016-04-01 | 16890 | 16890 | 16280 | 16300 | 3924 | 16300 |
2016-04-04 | 16210 | 16380 | 16180 | 16220 | 2497 | 16220 |
2016-04-05 | 16230 | 16230 | 15820 | 15820 | 687 | 15820 |
2016-04-06 | 15880 | 15910 | 15770 | 15840 | 105 | 15840 |
2016-04-07 | 15880 | 15960 | 15800 | 15890 | 1965 | 15890 |
2016-04-08 | 15640 | 16130 | 15640 | 15940 | 41354 | 15940 |
2016-04-11 | 15920 | 15920 | 15670 | 15830 | 272 | 15830 |
2016-04-12 | 15970 | 16070 | 15970 | 16070 | 109 | 16070 |
2016-04-13 | 16320 | 16930 | 16320 | 16540 | 1440 | 16540 |
2016-04-14 | 16830 | 17050 | 16800 | 17010 | 3032 | 17010 |
2016-04-15 | 16900 | 17050 | 16900 | 16920 | 1207 | 16920 |
2016-04-18 | 16450 | 16510 | 16400 | 16460 | 659 | 16460 |
2016-04-19 | 16900 | 17030 | 16900 | 17030 | 7472 | 17030 |
2016-04-20 | 17160 | 17210 | 17030 | 17030 | 2347 | 17030 |
2016-04-21 | 17420 | 17520 | 17340 | 17480 | 1359 | 17480 |
2016-04-22 | 17370 | 17700 | 17370 | 17680 | 1477 | 17680 |
2016-04-25 | 17760 | 17770 | 17560 | 17620 | 1922 | 17620 |
2016-04-26 | 17560 | 17560 | 17350 | 17350 | 96 | 17350 |
2016-04-27 | 17520 | 17520 | 17380 | 17440 | 3758 | 17440 |
2016-04-28 | 17640 | 17700 | 16700 | 16780 | 639 | 16780 |
2016-05-02 | 16120 | 16280 | 16110 | 16280 | 1513 | 16280 |
2016-05-06 | 16360 | 16360 | 16140 | 16250 | 1263 | 16250 |
2016-05-09 | 16400 | 16400 | 16300 | 16340 | 85 | 16340 |
2016-05-10 | 16450 | 16700 | 16400 | 16700 | 72 | 16700 |
2016-05-11 | 16700 | 16790 | 16700 | 16790 | 16 | 16790 |
2016-05-12 | 16570 | 16740 | 16530 | 16720 | 15 | 16720 |
2016-05-13 | 16890 | 16910 | 16530 | 16530 | 628 | 16530 |
2016-05-16 | 16540 | 16790 | 16540 | 16790 | 40 | 16790 |
2016-05-17 | 16790 | 16790 | 16700 | 16750 | 14 | 16750 |
2016-05-18 | 16750 | 16900 | 16750 | 16820 | 670 | 16820 |
2016-05-19 | 16930 | 16930 | 16750 | 16750 | 93 | 16750 |
2016-05-20 | 16870 | 16870 | 16870 | 16870 | 2 | 16870 |
2016-05-23 | 16770 | 16820 | 16600 | 16820 | 68 | 16820 |
2016-05-24 | 16770 | 16770 | 16670 | 16670 | 24 | 16670 |
2016-05-25 | 16980 | 16980 | 16870 | 16910 | 870 | 16910 |
2016-05-26 | 17080 | 17080 | 16900 | 16900 | 175 | 16900 |
2016-05-30 | 17070 | 17190 | 17070 | 17180 | 352 | 17180 |
2016-05-31 | 17170 | 17400 | 17170 | 17380 | 18243 | 17380 |
2016-06-01 | 17220 | 17250 | 17100 | 17100 | 335 | 17100 |
2016-06-02 | 16940 | 16940 | 16700 | 16710 | 947 | 16710 |
2016-06-03 | 16780 | 16810 | 16720 | 16720 | 203 | 16720 |
2016-06-06 | 16460 | 16700 | 16460 | 16700 | 250 | 16700 |
2016-06-07 | 16760 | 16810 | 16690 | 16790 | 429 | 16790 |
2016-06-08 | 16840 | 16950 | 16760 | 16950 | 309 | 16950 |
2016-06-09 | 16900 | 16900 | 16800 | 16860 | 54 | 16860 |
2016-06-10 | 16710 | 16730 | 16650 | 16710 | 192 | 16710 |
2016-06-13 | 16450 | 16450 | 16190 | 16190 | 310 | 16190 |
2016-06-14 | 16160 | 16190 | 15900 | 15980 | 549 | 15980 |
2016-06-15 | 15960 | 16090 | 15900 | 16090 | 206 | 16090 |
2016-06-16 | 16030 | 16040 | 15500 | 15570 | 462 | 15570 |
2016-06-17 | 15790 | 15890 | 15730 | 15730 | 560 | 15730 |
2016-06-20 | 15970 | 16170 | 15970 | 16080 | 225 | 16080 |
2016-06-21 | 16020 | 16340 | 15940 | 16280 | 842 | 16280 |
2016-06-22 | 16250 | 16290 | 16160 | 16200 | 7171 | 16200 |
2016-06-23 | 16230 | 16400 | 16200 | 16360 | 1034 | 16360 |
2016-06-24 | 16450 | 16500 | 15000 | 15030 | 2902 | 15030 |
2016-06-27 | 15340 | 15430 | 15200 | 15430 | 287 | 15430 |
2016-06-28 | 15290 | 15600 | 15190 | 15490 | 153 | 15490 |
2016-06-29 | 15740 | 15770 | 15640 | 15730 | 2406 | 15730 |
2016-06-30 | 15910 | 15930 | 15770 | 15790 | 248 | 15790 |
2016-07-01 | 15850 | 15900 | 15820 | 15820 | 38 | 15820 |
2016-07-04 | 15740 | 15940 | 15740 | 15920 | 1833 | 15920 |
2016-07-05 | 15830 | 15830 | 15770 | 15800 | 57 | 15800 |
2016-07-06 | 15470 | 15470 | 15210 | 15360 | 3883 | 15360 |
2016-07-07 | 15420 | 15420 | 15270 | 15270 | 15 | 15270 |
2016-07-08 | 15390 | 15410 | 15150 | 15170 | 323 | 15170 |
2016-07-11 | 15520 | 15770 | 15510 | 15770 | 150 | 15770 |
2016-07-12 | 16020 | 16250 | 16020 | 16090 | 729 | 16090 |
2016-07-13 | 16490 | 16490 | 16230 | 16250 | 886 | 16250 |
2016-07-14 | 16300 | 16410 | 16300 | 16410 | 69 | 16410 |
2016-07-15 | 16460 | 16600 | 16460 | 16510 | 348 | 16510 |
2016-07-19 | 16690 | 16740 | 16560 | 16740 | 1915 | 16740 |
2016-07-20 | 16670 | 16700 | 16600 | 16700 | 48 | 16700 |
2016-07-21 | 16890 | 16950 | 16800 | 16810 | 4342 | 16810 |
2016-07-22 | 16610 | 16700 | 16610 | 16610 | 41 | 16610 |
2016-07-25 | 16660 | 16760 | 16660 | 16700 | 308 | 16700 |
2016-07-26 | 16580 | 16580 | 16370 | 16420 | 135 | 16420 |
2016-07-27 | 16420 | 16820 | 16420 | 16700 | 2062 | 16700 |
2016-07-28 | 16600 | 16600 | 16510 | 16510 | 8 | 16510 |
2016-07-29 | 16470 | 16900 | 16180 | 16560 | 921 | 16560 |
2016-08-01 | 16390 | 16660 | 16390 | 16650 | 73 | 16650 |
2016-08-02 | 16500 | 16550 | 16410 | 16410 | 153 | 16410 |
2016-08-03 | 16200 | 16280 | 16100 | 16100 | 523 | 16100 |
2016-08-04 | 16150 | 16270 | 15950 | 16240 | 484 | 16240 |
2016-08-05 | 16260 | 16330 | 16240 | 16240 | 192 | 16240 |
2016-08-08 | 16520 | 16650 | 16510 | 16640 | 557 | 16640 |
2016-08-09 | 16650 | 16800 | 16650 | 16760 | 2189 | 16760 |
2016-08-10 | 16720 | 16730 | 16660 | 16730 | 73 | 16730 |
2016-08-12 | 16840 | 16950 | 16840 | 16920 | 218 | 16920 |
2016-08-15 | 16920 | 16950 | 16860 | 16870 | 2018 | 16870 |
2016-08-16 | 16890 | 16890 | 16600 | 16600 | 34 | 16600 |
2016-08-17 | 16680 | 16710 | 16680 | 16680 | 561 | 16680 |
2016-08-18 | 16660 | 16700 | 16520 | 16520 | 52 | 16520 |
2016-08-19 | 16600 | 16600 | 16510 | 16540 | 53 | 16540 |
2016-08-22 | 16600 | 16610 | 16570 | 16590 | 39 | 16590 |
2016-08-23 | 16580 | 16660 | 16490 | 16520 | 294 | 16520 |
2016-08-24 | 16600 | 16640 | 16550 | 16590 | 144 | 16590 |
2016-08-25 | 16590 | 16630 | 16560 | 16560 | 161 | 16560 |
2016-08-26 | 16540 | 16540 | 16360 | 16400 | 76 | 16400 |
2016-08-29 | 16740 | 16790 | 16690 | 16750 | 188 | 16750 |
2016-08-30 | 16750 | 16750 | 16740 | 16750 | 171 | 16750 |
2016-08-31 | 16870 | 16910 | 16860 | 16910 | 81 | 16910 |
2016-09-01 | 16950 | 16950 | 16910 | 16910 | 169 | 16910 |
2016-09-02 | 16910 | 16950 | 16880 | 16920 | 262 | 16920 |
2016-09-05 | 17100 | 17150 | 17020 | 17030 | 2061 | 17030 |
2016-09-06 | 17070 | 17110 | 17070 | 17090 | 166 | 17090 |
2016-09-07 | 16920 | 17020 | 16920 | 17020 | 40 | 17020 |
2016-09-08 | 17000 | 17000 | 16890 | 16960 | 23 | 16960 |
2016-09-09 | 17080 | 17080 | 16930 | 16980 | 87 | 16980 |
2016-09-12 | 16790 | 16800 | 16650 | 16680 | 113 | 16680 |
2016-09-13 | 16770 | 16770 | 16690 | 16720 | 52 | 16720 |
2016-09-14 | 16650 | 16720 | 16650 | 16720 | 11 | 16720 |
2016-09-15 | 16550 | 16550 | 16380 | 16410 | 345 | 16410 |
2016-09-16 | 16440 | 16530 | 16440 | 16530 | 933 | 16530 |
2016-09-20 | 16440 | 16590 | 16400 | 16590 | 118 | 16590 |
2016-09-21 | 16460 | 16800 | 16420 | 16800 | 531 | 16800 |
2016-09-23 | 16800 | 16820 | 16760 | 16760 | 55 | 16760 |
2016-09-26 | 16640 | 16640 | 16540 | 16540 | 94 | 16540 |
2016-09-27 | 16310 | 16710 | 16310 | 16670 | 1067 | 16670 |
2016-09-28 | 16580 | 16610 | 16510 | 16560 | 133 | 16560 |
2016-09-29 | 16730 | 16890 | 16720 | 16860 | 59120 | 16860 |
2016-09-30 | 16650 | 16650 | 16550 | 16550 | 279 | 16550 |
2016-10-03 | 16550 | 16730 | 16550 | 16730 | 206 | 16730 |
2016-10-04 | 16790 | 16850 | 16790 | 16830 | 2795 | 16830 |
2016-10-05 | 16910 | 16980 | 16870 | 16950 | 84 | 16950 |
2016-10-06 | 17050 | 17100 | 17020 | 17020 | 397 | 17020 |
2016-10-11 | 17100 | 17200 | 17100 | 17160 | 1875 | 17160 |
2016-10-12 | 17010 | 17070 | 16980 | 16980 | 69 | 16980 |
2016-10-13 | 17050 | 17080 | 16880 | 16880 | 217 | 16880 |
2016-10-17 | 17050 | 17050 | 17030 | 17030 | 72 | 17030 |
2016-10-19 | 17070 | 17150 | 17070 | 17130 | 87 | 17130 |
2016-10-20 | 17160 | 17370 | 17160 | 17370 | 760 | 17370 |
2016-10-21 | 17400 | 17430 | 17320 | 17320 | 132 | 17320 |
2016-10-24 | 17320 | 17330 | 17320 | 17330 | 2 | 17330 |
2016-10-25 | 17450 | 17520 | 17450 | 17500 | 533 | 17500 |
2016-10-26 | 17480 | 17500 | 17450 | 17500 | 2369 | 17500 |
2016-10-27 | 17500 | 17500 | 17440 | 17470 | 361 | 17470 |
2016-10-28 | 17580 | 17600 | 17550 | 17580 | 343 | 17580 |
2016-10-31 | 17520 | 17560 | 17520 | 17560 | 62 | 17560 |
2016-11-01 | 17500 | 17600 | 17480 | 17550 | 3054 | 17550 |
2016-11-02 | 17400 | 17400 | 17250 | 17270 | 218 | 17270 |
2016-11-04 | 17090 | 17140 | 16950 | 17010 | 457 | 17010 |
2016-11-07 | 17290 | 17290 | 17250 | 17280 | 136 | 17280 |
2016-11-08 | 17400 | 17400 | 17290 | 17310 | 78 | 17310 |
2016-11-09 | 17420 | 17540 | 16280 | 16400 | 8784 | 16400 |
2016-11-10 | 17450 | 17560 | 17240 | 17470 | 1821 | 17470 |
2016-11-11 | 17670 | 17750 | 17490 | 17510 | 963 | 17510 |
2016-11-14 | 17650 | 17840 | 17650 | 17810 | 221 | 17810 |
2016-11-15 | 17850 | 17850 | 17760 | 17800 | 206 | 17800 |
2016-11-16 | 17980 | 18000 | 17970 | 18000 | 5498 | 18000 |
2016-11-17 | 17910 | 18000 | 17910 | 18000 | 109 | 18000 |
2016-11-18 | 18190 | 18200 | 18120 | 18120 | 204 | 18120 |
2016-11-21 | 18170 | 18250 | 18170 | 18240 | 408 | 18240 |
2016-11-22 | 18210 | 18300 | 18210 | 18290 | 44 | 18290 |
2016-11-24 | 18500 | 18530 | 18450 | 18470 | 438 | 18470 |
2016-11-25 | 18530 | 18600 | 18460 | 18520 | 125 | 18520 |
2016-11-28 | 18460 | 18460 | 18390 | 18440 | 153 | 18440 |
2016-11-29 | 18370 | 18460 | 18370 | 18440 | 72 | 18440 |
2016-11-30 | 18440 | 18460 | 18440 | 18460 | 24 | 18460 |
2016-12-01 | 18730 | 18880 | 18630 | 18640 | 546 | 18640 |
2016-12-02 | 18560 | 18560 | 18520 | 18560 | 110 | 18560 |
2016-12-05 | 18510 | 18510 | 18380 | 18420 | 3214 | 18420 |
2016-12-06 | 18590 | 18610 | 18470 | 18490 | 389 | 18490 |
2016-12-07 | 18570 | 18650 | 18570 | 18630 | 374 | 18630 |
2016-12-08 | 18810 | 18900 | 18780 | 18890 | 956 | 18890 |
2016-12-09 | 18950 | 19160 | 18950 | 19160 | 787 | 19160 |
2016-12-12 | 19350 | 19410 | 19250 | 19290 | 769 | 19290 |
2016-12-13 | 19230 | 19400 | 19230 | 19400 | 52 | 19400 |
2016-12-14 | 19410 | 19420 | 19380 | 19390 | 114 | 19390 |
2016-12-15 | 19470 | 19570 | 19350 | 19410 | 1706 | 19410 |
2016-12-16 | 19570 | 19570 | 19540 | 19540 | 1677 | 19540 |
2016-12-19 | 19500 | 19540 | 19490 | 19540 | 279 | 19540 |
2016-12-20 | 19520 | 19640 | 19520 | 19640 | 472 | 19640 |
2016-12-21 | 19730 | 19730 | 19570 | 19580 | 206 | 19580 |
2016-12-22 | 19570 | 19570 | 19520 | 19520 | 438 | 19520 |
2016-12-26 | 19590 | 19590 | 19540 | 19560 | 109 | 19560 |
2016-12-27 | 19600 | 19640 | 19530 | 19560 | 2062 | 19560 |
2016-12-28 | 19590 | 19620 | 19580 | 19580 | 371 | 19580 |
2016-12-29 | 19480 | 19480 | 19300 | 19300 | 468 | 19300 |
2016-12-30 | 19160 | 19360 | 19160 | 19260 | 312 | 19260 |
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。