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 10790 10790 10640 10640 61 10640
2016-01-05 10640 10690 10640 10670 35 10670
2016-01-06 10480 10480 10480 10480 1 10480
2016-01-07 10300 10300 10200 10200 15 10200
2016-01-12 10060 10060 10000 10000 3 10000
2016-01-14 9950 9950 9950 9950 4 9950
2016-01-15 10030 10030 10020 10020 7 10020
2016-01-18 9650 9660 9640 9660 11 9660
2016-01-19 9620 9650 9620 9640 6 9640
2016-01-20 9590 9590 9510 9510 2 9510
2016-01-22 9430 9590 9430 9590 6 9590
2016-01-25 10110 10110 9810 9810 3 9810
2016-01-27 9720 9720 9720 9720 1 9720
2016-02-01 10090 10100 10090 10090 6 10090
2016-02-02 10100 10110 10100 10110 2 10110
2016-02-03 9800 9820 9800 9800 5 9800
2016-02-04 9900 9900 9860 9860 2 9860
2016-02-08 9790 9790 9620 9620 2 9620
2016-02-09 9500 9500 9500 9500 28 9500
2016-02-10 9700 9700 9700 9700 7 9700
2016-02-15 9310 9310 8940 9040 167 9040
2016-02-16 9110 9210 9110 9210 16 9210
2016-02-17 9130 9130 9130 9130 1 9130
2016-02-18 9580 9580 9300 9300 6 9300
2016-02-22 9170 9220 9170 9220 2 9220
2016-02-23 9820 9820 9290 9290 3 9290
2016-02-24 9290 9290 9080 9080 24 9080
2016-02-25 9120 9120 9120 9120 1 9120
2016-02-29 9230 9230 9190 9190 2 9190
2016-03-01 9170 9210 9170 9210 8 9210
2016-03-02 9210 9300 9210 9300 4 9300
2016-03-07 9950 9950 9630 9630 4 9630
2016-03-08 9630 9630 9570 9570 2 9570
2016-03-10 9480 9540 9480 9540 2 9540
2016-03-14 10010 10010 9880 9880 2 9880
2016-03-15 9890 9890 9890 9890 1 9890
2016-03-16 9830 9840 9830 9840 4 9840
2016-03-17 9820 9820 9820 9820 1 9820
2016-03-22 9800 10450 9800 10450 13 10450
2016-03-24 9920 9930 9780 9780 21 9780
2016-03-25 9720 9720 9720 9720 1 9720
2016-03-28 10020 10020 9880 9880 6 9880
2016-03-29 9870 9870 9840 9840 6 9840
2016-04-04 9880 9890 9880 9890 4 9890
2016-04-05 9850 9850 9790 9790 2 9790
2016-04-06 9680 9680 9620 9620 3 9620
2016-04-08 9470 9470 9440 9440 18 9440
2016-04-11 9750 9750 9570 9570 4 9570
2016-04-12 9590 9590 9580 9580 7 9580
2016-04-18 9610 9610 9590 9590 2 9590
2016-04-22 9800 9800 9800 9800 5 9800
2016-04-25 9930 9930 9930 9930 5 9930
2016-04-26 9900 9900 9900 9900 30 9900
2016-05-02 9950 9960 9670 9670 10 9670
2016-05-06 9520 9700 9520 9700 16 9700
2016-05-09 9420 10240 9400 10240 16 10240
2016-05-10 10230 10230 9710 9770 27 9770
2016-05-11 9780 9780 9780 9780 5 9780
2016-05-12 9750 9760 9750 9760 15 9760
2016-05-13 9720 9720 9720 9720 6 9720
2016-05-17 9710 9730 9710 9730 10 9730
2016-05-18 9690 9690 9690 9690 5 9690
2016-05-20 9740 9740 9740 9740 5 9740
2016-05-24 9780 9780 9780 9780 1 9780
2016-05-26 9860 9860 9860 9860 6 9860
2016-05-30 10060 10100 10060 10100 7 10100
2016-05-31 10090 10090 10090 10090 4 10090
2016-06-01 9860 10240 9860 10240 114 10240
2016-06-02 9960 10130 9960 10130 6 10130
2016-06-03 9920 9920 9920 9920 4 9920
2016-06-06 9920 9920 9900 9910 4 9910
2016-06-07 9920 9960 9920 9920 155 9920
2016-06-10 9920 9920 9870 9870 2 9870
2016-06-13 9500 9500 9450 9450 16 9450
2016-06-14 9390 9390 9290 9310 12 9310
2016-06-15 9290 9290 9100 9130 13 9130
2016-06-16 9000 9000 8940 8940 8 8940
2016-06-17 8920 8920 8920 8920 1 8920
2016-06-23 9350 9350 9350 9350 1 9350
2016-06-24 9570 9570 8760 8760 22 8760
2016-06-27 8760 8760 8410 8410 35 8410
2016-06-28 8300 8310 8220 8310 33 8310
2016-07-01 8780 8780 8710 8710 166 8710
2016-07-04 8800 8800 8800 8800 11 8800
2016-07-05 8700 8700 8630 8630 36 8630
2016-07-06 8560 8560 8260 8270 33 8270
2016-07-13 8930 8930 8930 8930 6 8930
2016-07-14 8930 8930 8930 8930 5 8930
2016-07-21 9280 9350 9280 9350 2 9350
2016-07-22 9290 9290 9200 9200 28 9200
2016-07-25 9190 9240 9190 9240 22 9240
2016-07-28 9270 9320 9270 9320 5 9320
2016-07-29 9140 9140 9140 9140 1 9140
2016-08-08 8900 8900 8900 8900 3 8900
2016-08-09 9020 9020 9020 9020 1 9020
2016-08-10 9050 9050 8990 8990 2 8990
2016-08-12 9090 9090 9090 9090 1 9090
2016-08-15 9060 9060 9060 9060 1 9060
2016-08-16 9090 9090 9090 9090 1 9090
2016-08-17 9030 9030 9020 9020 2 9020
2016-08-22 8990 8990 8990 8990 1 8990
2016-08-23 9010 9010 8860 9010 21 9010
2016-08-29 9110 9110 9110 9110 1 9110
2016-09-05 9380 9400 9380 9400 3 9400
2016-09-06 9390 9390 9380 9380 4 9380
2016-09-08 9350 9350 9350 9350 1 9350
2016-09-09 9400 9400 9400 9400 1 9400
2016-09-12 9330 9330 9250 9250 9 9250
2016-09-13 9240 9240 9240 9240 1 9240
2016-09-15 9180 9180 9180 9180 3 9180
2016-09-16 9150 9150 9140 9140 4 9140
2016-09-20 9090 9090 9090 9090 3 9090
2016-09-21 9060 9060 9060 9060 1 9060
2016-09-26 9170 9170 9170 9170 1 9170
2016-09-30 9100 9100 9060 9100 49 9100
2016-10-03 9190 9190 9170 9170 2 9170
2016-10-05 9250 9250 9250 9250 1 9250
2016-10-12 9250 9250 9250 9250 1 9250
2016-10-13 9300 9300 9200 9200 2 9200
2016-10-17 9210 9240 9200 9200 104 9200
2016-10-19 9240 9240 9240 9240 1 9240
2016-10-20 9240 9340 9220 9220 3 9220
2016-10-21 9300 9340 9260 9260 5 9260
2016-10-24 9200 9200 9200 9200 1 9200
2016-10-25 9200 9200 9200 9200 1 9200
2016-10-26 9150 9150 9150 9150 1 9150
2016-10-27 9150 9150 9150 9150 1 9150
2016-10-28 9260 9290 9260 9290 3 9290
2016-10-31 9170 9170 9150 9150 2 9150
2016-11-01 9230 9340 9230 9340 5 9340
2016-11-02 9100 9150 9100 9150 3 9150
2016-11-04 8870 8960 8850 8950 70 8950
2016-11-08 9050 9060 9050 9060 3 9060
2016-11-09 8910 8910 8550 8550 55 8550
2016-11-14 9000 9020 9000 9020 2 9020
2016-11-15 9000 9000 9000 9000 25 9000
2016-11-16 9150 9150 9150 9150 2 9150
2016-11-21 9250 9250 9250 9250 1 9250
2016-11-24 9160 9160 9160 9160 4 9160
2016-11-25 9460 9460 9460 9460 33 9460
2016-11-28 9450 9450 9450 9450 1 9450
2016-12-01 9510 9510 9510 9510 3 9510
2016-12-02 9360 9480 9360 9480 2 9480
2016-12-05 9250 9250 9250 9250 2 9250
2016-12-06 9400 9620 9400 9570 6 9570
2016-12-08 9790 9800 9790 9800 52 9800
2016-12-09 9950 10100 9840 9840 8 9840
2016-12-12 9840 9890 9840 9890 3 9890
2016-12-13 9890 9940 9870 9940 5 9940
2016-12-14 9940 10040 9820 10040 5 10040
2016-12-15 9970 10050 9970 10050 4 10050
2016-12-16 9990 10110 9990 10100 5 10100
2016-12-19 10110 10110 10100 10110 3 10110
2016-12-20 9960 10320 9960 10070 5 10070
2016-12-21 10110 10110 10090 10090 4 10090
2016-12-22 9790 10170 9790 10170 7 10170
2016-12-26 10010 10010 10010 10010 1 10010
2016-12-27 10160 10160 10160 10160 10 10160
2016-12-28 10320 10320 10320 10320 1 10320
2016-12-29 10190 10190 10190 10190 1 10190


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。