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
2016-01-05 18600 18600 18600 18600 1 18600
2016-01-06 18780 18780 18180 18300 199 18300
2016-01-07 18250 18300 17900 17900 251 17900
2016-01-08 17800 18000 17700 17830 72 17830
2016-01-12 17900 18300 17380 17490 230 17490
2016-01-13 17550 18050 17550 18050 16 18050
2016-01-14 17440 17490 17200 17490 572 17490
2016-01-15 17890 17890 17150 17310 79 17310
2016-01-18 17300 17300 16900 17060 298 17060
2016-01-19 17270 17270 16980 17090 98 17090
2016-01-20 16920 16990 16500 16500 257 16500
2016-01-21 16530 16680 16110 16110 67 16110
2016-01-22 16870 17040 16560 17040 110 17040
2016-01-25 17210 17250 17070 17250 107 17250
2016-01-26 16920 16920 16740 16740 14 16740
2016-01-27 17240 17240 17150 17240 181 17240
2016-01-28 17630 17630 16920 17320 10 17320
2016-01-29 17120 17200 17000 17000 14 17000
2016-02-01 17800 17930 17800 17930 292 17930
2016-02-03 17670 17670 17350 17350 80 17350
2016-02-04 17150 17150 17100 17100 35 17100
2016-02-05 16900 17090 16830 16830 104 16830
2016-02-08 16660 17110 16660 17110 185 17110
2016-02-09 17000 17000 16190 16210 110 16210
2016-02-10 16090 16100 15430 15830 113 15830
2016-02-12 15460 16050 14800 15020 483 15020
2016-02-15 16040 16040 15340 16010 26 16010
2016-02-16 16380 16770 16090 16090 221 16090
2016-02-17 15800 15890 15800 15890 103 15890
2016-02-18 16310 16600 16310 16600 17 16600
2016-02-19 16010 16410 15950 16030 1101 16030
2016-02-22 16030 16130 15950 16130 5 16130
2016-02-23 16320 16360 16320 16360 15 16360
2016-02-25 16110 16110 16110 16110 1 16110
2016-02-26 16470 16470 16270 16270 41 16270
2016-02-29 16650 16650 16530 16530 10 16530
2016-03-02 16780 16880 16780 16840 84 16840
2016-03-03 16650 16650 16650 16650 40 16650
2016-03-04 17000 17100 16930 17040 64 17040
2016-03-07 17040 17040 17040 17040 1 17040
2016-03-08 16920 16920 16920 16920 2 16920
2016-03-09 16710 16710 16710 16710 1 16710
2016-03-11 16860 17040 16860 17040 2 17040
2016-03-14 17220 17430 17220 17430 114 17430
2016-03-15 17260 17260 17220 17220 2 17220
2016-03-17 17250 17260 17000 17000 51 17000
2016-03-18 16900 16900 16750 16750 3 16750
2016-03-28 17150 17150 17150 17150 1 17150
2016-03-30 17180 17180 17180 17180 10 17180
2016-03-31 17180 17180 17180 17180 10 17180
2016-04-01 16500 16500 16490 16490 90 16490
2016-04-04 16340 16340 16270 16270 6 16270
2016-04-05 16000 16030 15910 15910 79 15910
2016-04-06 15890 15960 15890 15960 120 15960
2016-04-08 15580 15870 15580 15870 35 15870
2016-04-11 15970 15970 15810 15810 15 15810
2016-04-12 15800 15970 15800 15970 5 15970
2016-04-13 16180 16340 16180 16340 74 16340
2016-04-14 16830 16950 16830 16950 23 16950
2016-04-15 16950 16950 16550 16550 125 16550
2016-04-18 16670 16670 16670 16670 2 16670
2016-04-19 16790 16790 16790 16790 1 16790
2016-04-21 17190 17230 17190 17230 8 17230
2016-04-25 17530 17530 17530 17530 4 17530
2016-04-28 17260 17660 17260 17660 6 17660
2016-05-02 16500 16590 16250 16500 248 16500
2016-05-06 16250 17170 16100 16100 504 16100
2016-05-09 16160 16160 16160 16160 5 16160
2016-05-10 16290 16540 16290 16540 113 16540
2016-05-11 16820 16820 16630 16630 2 16630
2016-05-12 16630 16630 16630 16630 1 16630
2016-05-13 16440 16440 16440 16440 1 16440
2016-05-16 16700 16700 16410 16590 78 16590
2016-05-17 16660 16660 16660 16660 10 16660
2016-05-30 17000 17000 17000 17000 20 17000
2016-05-31 17120 17250 17120 17250 121 17250
2016-06-01 17290 17290 17070 17070 3 17070
2016-06-02 16780 16780 16780 16780 2 16780
2016-06-03 16600 16600 16600 16600 2 16600
2016-06-06 16550 16550 16550 16550 1 16550
2016-06-07 16880 16880 16800 16800 7 16800
2016-06-08 16580 16580 16580 16580 3 16580
2016-06-10 16340 16570 16340 16570 20 16570
2016-06-13 16370 16550 16250 16550 18 16550
2016-06-14 16150 16350 16000 16350 89 16350
2016-06-15 15950 16010 15850 15950 32 15950
2016-06-16 15700 15960 15500 15500 19 15500
2016-06-20 16040 16120 15960 16120 3 16120
2016-06-24 15000 15000 15000 15000 11 15000
2016-06-27 15260 15790 15150 15790 7 15790
2016-06-28 15200 15390 15060 15320 17 15320
2016-06-29 15970 15970 15970 15970 1 15970
2016-06-30 15970 15970 15610 15610 751 15610
2016-07-01 15570 15570 15570 15570 2 15570
2016-07-04 15560 15840 15560 15840 13 15840
2016-07-05 15850 15850 15670 15670 120 15670
2016-07-06 15540 15540 15250 15430 73 15430
2016-07-07 15490 15610 15370 15410 47 15410
2016-07-08 15310 15310 15190 15190 22 15190
2016-07-11 15690 15690 15690 15690 1 15690
2016-07-12 16160 16250 16080 16160 67 16160
2016-07-13 16560 16560 16210 16240 49 16240
2016-07-14 16100 16300 16100 16290 50 16290
2016-07-15 16290 16620 16290 16620 107 16620
2016-07-19 16800 16800 16800 16800 13 16800
2016-07-20 16710 16770 16580 16770 7 16770
2016-07-21 16890 17000 16610 16820 133 16820
2016-07-22 16670 16670 16650 16650 3 16650
2016-07-25 16770 16770 16770 16770 1 16770
2016-07-26 16580 16580 16420 16420 45 16420
2016-07-27 16580 16810 16560 16720 63 16720
2016-07-28 16650 16650 16650 16650 10 16650
2016-07-29 16520 16530 16480 16480 4 16480
2016-08-01 16450 16670 16450 16670 6 16670
2016-08-02 16540 16570 16540 16570 11 16570
2016-08-03 16170 16420 16170 16170 8 16170
2016-08-05 16240 16240 16240 16240 1 16240
2016-08-08 16540 16660 16540 16660 11 16660
2016-08-09 16660 16850 16660 16850 16 16850
2016-08-10 16720 16720 16720 16720 1 16720
2016-08-12 16840 16840 16840 16840 5 16840
2016-08-15 17010 17010 16900 16900 14 16900
2016-08-16 16990 17020 16900 17020 14 17020
2016-08-17 16620 16680 16620 16680 2 16680
2016-08-18 16720 16790 16720 16720 7 16720
2016-08-19 16670 16720 16670 16720 23 16720
2016-08-22 16700 16780 16700 16780 2 16780
2016-08-25 16710 16710 16710 16710 1 16710
2016-08-29 16710 16830 16700 16700 9 16700
2016-08-30 16830 16830 16650 16650 2 16650
2016-08-31 16990 16990 16990 16990 2 16990
2016-09-02 16700 16700 16700 16700 20 16700
2016-09-05 17430 17430 17030 17040 86 17040
2016-09-06 17050 17090 17050 17090 52 17090
2016-09-07 17030 17080 17000 17000 83 17000
2016-09-08 17050 17050 17050 17050 100 17050
2016-09-09 17130 17130 17010 17010 4 17010
2016-09-12 16900 16900 16700 16710 30 16710
2016-09-13 16800 16820 16770 16770 4 16770
2016-09-21 16450 16450 16450 16450 1 16450
2016-09-23 16810 16810 16770 16780 24 16780
2016-09-26 16790 16790 16720 16720 3 16720
2016-09-27 16530 16530 16400 16530 318 16530
2016-09-28 16660 16660 16660 16660 1 16660
2016-09-29 16870 16890 16870 16890 26 16890
2016-09-30 16730 16730 16720 16720 21 16720
2016-10-03 16850 16850 16850 16850 10 16850
2016-10-04 16930 17040 16900 16950 606 16950
2016-10-05 16950 16950 16810 16810 142 16810
2016-10-06 17030 17030 17030 17030 1 17030
2016-10-11 16960 17100 16960 17060 531 17060
2016-10-12 16870 16900 16870 16900 21 16900
2016-10-13 17000 17000 16870 16870 31 16870
2016-10-17 16920 16940 16920 16940 60 16940
2016-10-20 17180 17290 17180 17290 46 17290
2016-10-21 17340 17340 17340 17340 10 17340
2016-10-24 17210 17210 17210 17210 7 17210
2016-10-25 17360 17390 17360 17390 53 17390
2016-10-28 17440 17440 17440 17440 2 17440
2016-10-31 17380 17380 17380 17380 29 17380
2016-11-01 17500 17500 17500 17500 32 17500
2016-11-02 17340 17340 17160 17160 203 17160
2016-11-04 17110 17130 16920 17020 20 17020
2016-11-07 17190 17260 17190 17200 44 17200
2016-11-08 17240 17250 17240 17250 37 17250
2016-11-09 17240 17250 16150 16360 5098 16360
2016-11-10 17490 17490 17230 17230 419 17230
2016-11-11 17560 17600 17400 17400 62 17400
2016-11-14 17510 17700 17510 17670 68 17670
2016-11-16 17860 17900 17750 17750 51 17750
2016-11-17 17920 17960 17790 17830 249 17830
2016-11-18 18200 18200 18050 18050 139 18050
2016-11-21 18030 18030 18030 18030 100 18030
2016-11-22 18180 18180 18180 18180 100 18180
2016-11-24 18400 18400 18400 18400 39 18400
2016-11-25 18420 18550 18340 18410 843 18410
2016-11-28 18410 18410 18260 18260 123 18260
2016-11-30 18380 18380 18330 18330 54 18330
2016-12-02 18540 18540 18540 18540 20 18540
2016-12-05 18380 18380 17980 17980 6 17980
2016-12-06 18570 18570 18520 18520 2 18520
2016-12-07 18510 18520 18510 18520 147 18520
2016-12-09 18800 18800 18800 18800 1 18800
2016-12-12 19270 19270 19250 19250 35 19250
2016-12-13 19240 19280 19190 19270 86 19270
2016-12-14 19300 19300 19300 19300 29 19300
2016-12-15 19370 19420 19300 19300 70 19300
2016-12-16 19450 19450 19450 19450 1 19450
2016-12-19 19360 19380 19360 19380 40 19380
2016-12-20 19540 19540 19260 19260 49 19260
2016-12-21 19600 19600 19600 19600 22 19600
2016-12-26 19460 19550 19460 19550 2 19550
2016-12-27 19500 19500 19500 19500 30 19500
2016-12-28 19430 19470 19420 19470 200 19470
2016-12-29 19400 19400 19270 19270 12 19270


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。