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 1740 1760 1740 1760 20 1760
2016-01-05 1750 1779 1750 1779 50 1779
2016-01-06 1778 1778 1750 1750 100 1750
2016-01-07 1740 1740 1740 1740 10 1740
2016-01-12 1765 1765 1676 1676 160 1676
2016-01-15 1676 1676 1676 1676 10 1676
2016-01-18 1696 1696 1654 1654 120 1654
2016-01-19 1674 1674 1674 1674 100 1674
2016-01-20 1634 1661 1634 1640 830 1640
2016-01-21 1600 1620 1600 1620 470 1620
2016-01-25 1696 1696 1695 1695 110 1695
2016-01-26 1655 1665 1641 1665 860 1665
2016-01-27 1666 1666 1666 1666 30 1666
2016-01-29 1760 1778 1760 1777 2020 1777
2016-02-01 1850 1995 1850 1850 9860 1850
2016-02-02 1884 1884 1789 1806 690 1806
2016-02-03 1800 1800 1800 1800 400 1800
2016-02-04 1805 1889 1800 1884 1160 1884
2016-02-05 1811 1838 1811 1827 60 1827
2016-02-08 1866 1866 1811 1812 40 1812
2016-02-09 1812 1812 1789 1789 750 1789
2016-02-10 1780 1781 1735 1735 500 1735
2016-02-12 1705 1705 1705 1705 40 1705
2016-02-15 1884 1884 1773 1800 100 1800
2016-02-16 1762 1762 1762 1762 110 1762
2016-02-17 1829 1829 1802 1802 230 1802
2016-02-18 1855 1855 1815 1815 20 1815
2016-02-19 1838 1840 1838 1840 20 1840
2016-02-22 1850 1860 1839 1860 50 1860
2016-02-23 1884 1884 1806 1806 90 1806
2016-02-24 1824 1852 1824 1852 60 1852
2016-02-25 1883 1912 1875 1875 180 1875
2016-02-26 1915 1915 1908 1908 170 1908
2016-02-29 1908 1908 1876 1876 790 1876
2016-03-01 1865 1924 1865 1923 350 1923
2016-03-02 1921 1921 1921 1921 130 1921
2016-03-03 1921 1921 1921 1921 20 1921
2016-03-04 1905 1905 1880 1880 60 1880
2016-03-07 1885 1885 1885 1885 20 1885
2016-03-08 1925 1925 1924 1924 130 1924
2016-03-09 1930 2083 1900 1900 840 1900
2016-03-10 1900 1900 1900 1900 50 1900
2016-03-11 1901 1901 1892 1892 100 1892
2016-03-14 1920 1920 1920 1920 30 1920
2016-03-15 1930 1930 1930 1930 10 1930
2016-03-16 1900 1900 1900 1900 10 1900
2016-03-17 1930 1930 1900 1929 40 1929
2016-03-18 1874 1929 1874 1920 330 1920
2016-03-22 1937 1939 1937 1939 250 1939
2016-03-23 1939 1968 1939 1939 1840 1939
2016-03-24 1956 1956 1956 1956 50 1956
2016-03-28 1954 1954 1846 1907 1290 1907
2016-03-29 1910 1910 1910 1910 750 1910
2016-03-30 1910 1943 1898 1898 440 1898
2016-04-01 1870 1870 1870 1870 10 1870
2016-04-04 1940 1940 1940 1940 60 1940
2016-04-05 1940 1940 1903 1937 80 1937
2016-04-06 1857 1925 1857 1925 170 1925
2016-04-07 1935 1935 1892 1892 290 1892
2016-04-08 1856 1918 1856 1867 200 1867
2016-04-11 1912 1966 1908 1908 290 1908
2016-04-13 1868 1899 1868 1893 330 1893
2016-04-14 1919 1919 1919 1919 30 1919
2016-04-15 1919 1924 1919 1924 50 1924
2016-04-18 1900 1900 1895 1895 40 1895
2016-04-19 1895 1929 1895 1898 40 1898
2016-04-20 1895 1938 1895 1938 130 1938
2016-04-21 1936 1936 1906 1906 30 1906
2016-04-22 1938 1938 1922 1922 30 1922
2016-04-25 1902 1938 1902 1938 2240 1938
2016-04-26 1978 1978 1957 1957 210 1957
2016-04-27 1950 1950 1940 1940 30 1940
2016-04-28 1941 1941 1924 1924 30 1924
2016-05-02 1944 1944 1871 1880 270 1880
2016-05-06 1928 1928 1928 1928 70 1928
2016-05-09 1929 1929 1929 1929 10 1929
2016-05-10 1905 1950 1905 1950 120 1950
2016-05-11 1945 1945 1945 1945 150 1945
2016-05-12 1946 1946 1946 1946 20 1946
2016-05-16 1964 1964 1925 1958 90 1958
2016-05-17 1950 1950 1950 1950 10 1950
2016-05-18 1952 1952 1952 1952 10 1952
2016-05-19 1957 1957 1920 1941 110 1941
2016-05-20 1948 1948 1902 1925 180 1925
2016-05-23 1956 1956 1901 1901 80 1901
2016-05-24 1941 1941 1937 1937 130 1937
2016-05-25 1897 1937 1897 1937 60 1937
2016-05-26 1947 1947 1895 1912 480 1912
2016-05-27 1910 1930 1910 1930 20 1930
2016-05-30 1925 1925 1900 1900 90 1900
2016-05-31 1895 1895 1849 1849 240 1849
2016-06-01 1896 1896 1896 1896 10 1896
2016-06-02 1900 1900 1892 1892 20 1892
2016-06-03 1890 1890 1890 1890 20 1890
2016-06-06 1840 1890 1840 1890 60 1890
2016-06-07 1900 1900 1900 1900 50 1900
2016-06-08 1900 1900 1899 1900 120 1900
2016-06-09 1860 1898 1860 1873 290 1873
2016-06-10 1888 1888 1851 1851 50 1851
2016-06-13 1901 1901 1900 1900 320 1900
2016-06-14 1900 1900 1870 1899 210 1899
2016-06-15 1855 1884 1855 1870 190 1870
2016-06-16 1907 1907 1840 1840 210 1840
2016-06-17 1889 1889 1830 1830 110 1830
2016-06-20 1870 1880 1870 1880 130 1880
2016-06-21 1876 1876 1868 1869 1400 1869
2016-06-22 1868 1869 1860 1869 1180 1869
2016-06-23 1850 1855 1812 1812 610 1812
2016-06-24 1865 1865 1706 1717 2280 1717
2016-06-27 1747 1747 1736 1736 270 1736
2016-06-28 1769 1786 1753 1784 150 1784
2016-06-30 1864 1864 1864 1864 20 1864
2016-07-01 1904 1904 1836 1864 170 1864
2016-07-04 1904 1904 1904 1904 10 1904
2016-07-05 1899 1899 1898 1898 710 1898
2016-07-06 1843 1843 1843 1843 10 1843
2016-07-08 1843 1843 1843 1843 10 1843
2016-07-11 1884 1884 1844 1844 320 1844
2016-07-12 1850 1850 1850 1850 1000 1850
2016-07-14 1850 1870 1850 1870 70 1870
2016-07-15 1853 1900 1853 1900 1200 1900
2016-07-19 1860 1860 1851 1851 130 1851
2016-07-20 1851 1851 1851 1851 30 1851
2016-07-21 1888 1888 1870 1870 1020 1870
2016-07-22 1875 1875 1875 1875 1000 1875
2016-07-25 1880 1880 1870 1870 30 1870
2016-07-27 1860 1860 1831 1847 650 1847
2016-07-28 1870 1870 1870 1870 2000 1870
2016-07-29 1865 1887 1840 1840 2160 1840
2016-08-02 1810 1810 1810 1810 100 1810
2016-08-04 1865 1865 1794 1836 490 1836
2016-08-08 1866 1866 1845 1845 210 1845
2016-08-09 1845 1870 1845 1870 40 1870
2016-08-10 1860 1860 1825 1825 110 1825
2016-08-12 1870 1870 1870 1870 2240 1870
2016-08-15 1899 1899 1819 1896 110 1896
2016-08-17 1890 1890 1865 1865 40 1865
2016-08-18 1855 1855 1855 1855 10 1855
2016-08-19 1810 1849 1810 1849 110 1849
2016-08-22 1889 1889 1840 1840 540 1840
2016-08-24 1841 1841 1840 1840 180 1840
2016-09-01 1880 1885 1880 1885 60 1885
2016-09-05 1885 1885 1850 1850 20 1850
2016-09-06 1838 1838 1838 1838 20 1838
2016-09-09 1860 1860 1860 1860 10 1860
2016-09-12 1835 1835 1835 1835 20 1835
2016-09-13 1830 1830 1830 1830 10 1830
2016-09-14 1830 1830 1830 1830 10 1830
2016-09-15 1830 1830 1830 1830 10 1830
2016-09-20 1870 1870 1870 1870 60 1870
2016-09-21 1830 1830 1830 1830 10 1830
2016-09-23 1857 1858 1820 1858 190 1858
2016-09-26 1840 1862 1830 1830 110 1830
2016-09-27 1870 1870 1870 1870 100 1870
2016-09-30 1830 1830 1830 1830 20 1830
2016-10-03 1830 1830 1830 1830 20 1830
2016-10-04 1859 1859 1825 1825 40 1825
2016-10-05 1825 1825 1822 1822 70 1822
2016-10-06 1820 1820 1820 1820 100 1820
2016-10-07 1820 1820 1820 1820 20 1820
2016-10-11 1815 1815 1815 1815 10 1815
2016-10-12 1810 1840 1810 1840 20 1840
2016-10-13 1806 1806 1806 1806 20 1806
2016-10-17 1830 1830 1800 1800 50 1800
2016-10-19 1818 1818 1790 1790 170 1790
2016-10-20 1820 1820 1780 1780 120 1780
2016-10-21 1808 1808 1800 1800 110 1800
2016-10-25 1829 1829 1829 1829 10 1829
2016-10-26 1800 1800 1800 1800 100 1800
2016-10-28 1799 1799 1790 1790 20 1790
2016-10-31 1783 1783 1770 1770 70 1770
2016-11-01 1810 1815 1782 1815 40 1815
2016-11-02 1801 1801 1800 1800 20 1800
2016-11-07 1800 1800 1771 1771 20 1771
2016-11-08 1790 1790 1790 1790 30 1790
2016-11-09 1790 1796 1710 1746 1130 1746
2016-11-10 1811 1816 1730 1760 280 1760
2016-11-11 1781 1781 1750 1750 380 1750
2016-11-14 1750 1765 1740 1740 100 1740
2016-11-15 1740 1740 1740 1740 120 1740
2016-11-16 1741 1776 1737 1776 130 1776
2016-11-18 1743 1743 1743 1743 200 1743
2016-11-21 1792 1792 1749 1749 130 1749
2016-11-22 1760 1760 1760 1760 20 1760
2016-11-24 1758 1800 1758 1800 510 1800
2016-11-25 1790 1801 1790 1800 130 1800
2016-11-28 1819 1819 1778 1810 90 1810
2016-11-29 1810 1810 1810 1810 30 1810
2016-11-30 1810 1820 1810 1819 150 1819
2016-12-01 1810 1824 1800 1824 280 1824
2016-12-02 1800 1823 1800 1806 2030 1806
2016-12-05 1846 1846 1810 1810 210 1810
2016-12-06 1810 1818 1800 1804 310 1804
2016-12-07 1800 1800 1800 1800 20 1800
2016-12-08 1809 1819 1809 1819 4060 1819
2016-12-09 1808 1808 1800 1800 110 1800
2016-12-12 1850 1850 1810 1817 2220 1817
2016-12-13 1834 1834 1803 1803 530 1803
2016-12-14 1804 1805 1804 1804 270 1804
2016-12-15 1804 1804 1804 1804 10 1804
2016-12-16 1833 1833 1800 1800 420 1800
2016-12-19 1812 1848 1812 1848 90 1848
2016-12-20 1812 1848 1812 1826 230 1826
2016-12-21 1804 1825 1804 1824 250 1824
2016-12-22 1817 1817 1817 1817 30 1817
2016-12-26 1801 1831 1801 1831 1330 1831
2016-12-27 1829 1842 1829 1841 210 1841
2016-12-28 1840 1860 1836 1860 2220 1860
2016-12-29 1860 1860 1840 1857 40 1857
2016-12-30 1897 1897 1869 1872 760 1872


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。