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 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。