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 1783 1789 1760 1782 591 1782
2016-01-05 1786 1786 1718 1730 6586 1730
2016-01-06 1734 1751 1725 1731 1299 1731
2016-01-07 1740 1740 1714 1720 912 1720
2016-01-08 1728 1728 1699 1699 2466 1699
2016-01-12 1699 1718 1690 1718 1587 1718
2016-01-13 1727 1743 1720 1720 349 1720
2016-01-14 1729 1729 1691 1720 958 1720
2016-01-15 1725 1732 1700 1700 447 1700
2016-01-18 1729 1730 1711 1728 353 1728
2016-01-19 1738 1738 1653 1673 4907 1673
2016-01-20 1712 1718 1650 1653 3641 1653
2016-01-21 1663 1694 1625 1694 1100 1694
2016-01-22 1683 1690 1639 1659 985 1659
2016-01-25 1690 1690 1653 1680 765 1680
2016-01-26 1696 1700 1679 1700 269 1700
2016-01-27 1700 1717 1700 1717 909 1717
2016-01-28 1725 1725 1690 1707 843 1707
2016-01-29 1707 1798 1702 1745 1259 1745
2016-02-01 1958 1960 1840 1878 5144 1878
2016-02-02 1889 1890 1817 1830 3278 1830
2016-02-03 1800 1850 1781 1850 1315 1850
2016-02-04 1850 1873 1829 1854 530 1854
2016-02-05 1880 1880 1826 1829 409 1829
2016-02-08 1830 1851 1820 1838 613 1838
2016-02-09 1827 1843 1794 1795 976 1795
2016-02-10 1822 1822 1725 1755 1942 1755
2016-02-12 1720 1803 1710 1802 838 1802
2016-02-15 1841 1850 1770 1803 3108 1803
2016-02-16 1808 1860 1803 1838 963 1838
2016-02-17 1808 1839 1801 1811 1503 1811
2016-02-18 1820 1837 1797 1802 184 1802
2016-02-19 1785 1850 1780 1850 846 1850
2016-02-22 1859 1864 1843 1851 1176 1851
2016-02-23 1868 1868 1837 1845 2423 1845
2016-02-24 1859 1879 1809 1879 435 1879
2016-02-25 1841 1910 1841 1910 558 1910
2016-02-26 1909 1931 1890 1906 1258 1906
2016-02-29 1900 1911 1890 1890 1112 1890
2016-03-01 1890 1908 1878 1897 410 1897
2016-03-02 1900 1915 1891 1915 1141 1915
2016-03-03 1894 1922 1880 1889 1381 1889
2016-03-04 1896 1926 1857 1865 2150 1865
2016-03-07 1887 1887 1840 1863 1010 1863
2016-03-08 1865 1899 1865 1893 795 1893
2016-03-09 1896 1896 1865 1876 164 1876
2016-03-10 1889 1893 1887 1889 169 1889
2016-03-11 1889 1900 1876 1890 237 1890
2016-03-14 1924 1924 1872 1903 506 1903
2016-03-15 1924 1924 1880 1903 801 1903
2016-03-16 1903 1903 1866 1900 1174 1900
2016-03-17 1906 1907 1899 1899 152 1899
2016-03-18 1899 1903 1890 1903 383 1903
2016-03-22 1905 1938 1900 1936 801 1936
2016-03-23 1940 1950 1939 1939 235 1939
2016-03-24 1954 1954 1904 1913 843 1913
2016-03-25 1920 1920 1904 1910 135 1910
2016-03-28 1918 1918 1903 1903 798 1903
2016-03-29 1935 1935 1903 1913 313 1913
2016-03-30 1912 1920 1912 1920 344 1920
2016-03-31 1927 1998 1905 1919 2703 1919
2016-04-01 1918 1918 1884 1917 2682 1917
2016-04-04 1910 1944 1900 1921 1042 1921
2016-04-05 1939 1952 1904 1948 249 1948
2016-04-06 1951 1958 1920 1949 228 1949
2016-04-07 1950 1994 1921 1932 50444 1932
2016-04-08 1949 1949 1917 1925 3060 1925
2016-04-11 1942 1946 1901 1946 445 1946
2016-04-12 1945 1945 1933 1944 304 1944
2016-04-13 1940 1959 1937 1937 334 1937
2016-04-14 1952 1952 1936 1951 159 1951
2016-04-15 1951 1955 1936 1955 148 1955
2016-04-18 1949 1949 1903 1903 8212 1903
2016-04-19 1918 1920 1908 1908 1659 1908
2016-04-20 1928 1928 1909 1909 1123 1909
2016-04-21 1911 1942 1911 1942 585 1942
2016-04-22 1950 1970 1942 1970 311 1970
2016-04-25 1987 1999 1974 1999 375 1999
2016-04-26 2010 2040 1983 1985 87206 1985
2016-04-27 1996 2007 1955 1959 56448 1959
2016-04-28 1988 2037 1930 1947 8509 1947
2016-05-02 1970 1970 1927 1928 6100 1928
2016-05-06 1950 1988 1944 1951 308 1951
2016-05-09 1943 1956 1943 1956 850 1956
2016-05-10 1978 2007 1940 1988 1229 1988
2016-05-11 1988 1988 1938 1943 1987 1943
2016-05-12 1943 1949 1925 1932 3454 1932
2016-05-13 1930 1943 1925 1933 489 1933
2016-05-16 1944 1944 1942 1944 64 1944
2016-05-17 1954 1971 1930 1936 1006 1936
2016-05-18 1929 1934 1918 1926 1229 1926
2016-05-19 1965 1965 1920 1955 524 1955
2016-05-20 1958 1960 1940 1960 1092 1960
2016-05-23 1965 1965 1940 1959 3539 1959
2016-05-24 1950 1957 1942 1954 735 1954
2016-05-25 1953 1957 1920 1950 422 1950
2016-05-26 1953 1959 1947 1959 849 1959
2016-05-27 1958 1958 1927 1955 655 1955
2016-05-30 1950 1950 1906 1906 2733 1906
2016-05-31 1931 1949 1915 1930 7942 1930
2016-06-01 1939 1940 1920 1930 218 1930
2016-06-02 1930 1955 1919 1930 938 1930
2016-06-03 1944 1945 1936 1936 60 1936
2016-06-06 1940 1944 1934 1940 1099 1940
2016-06-07 1940 1940 1930 1930 180 1930
2016-06-08 1934 1942 1925 1942 291 1942
2016-06-09 1936 1940 1923 1935 138 1935
2016-06-10 1935 1940 1922 1935 53 1935
2016-06-13 1903 1920 1900 1915 2849 1915
2016-06-14 1899 1900 1893 1899 273 1899
2016-06-15 1899 1900 1880 1900 689 1900
2016-06-16 1865 1894 1851 1851 1182 1851
2016-06-17 1850 1877 1850 1876 212 1876
2016-06-20 1870 1873 1857 1871 1112 1871
2016-06-21 1857 1880 1850 1880 591 1880
2016-06-22 1882 1882 1855 1855 198 1855
2016-06-23 1871 1871 1824 1841 1863 1841
2016-06-24 1842 1863 1700 1801 2369 1801
2016-06-27 1762 1841 1750 1756 4445 1756
2016-06-28 1757 1838 1732 1795 1089 1795
2016-06-29 1835 1842 1810 1837 14382 1837
2016-06-30 1850 1884 1840 1872 1256 1872
2016-07-01 1878 1880 1863 1879 301 1879
2016-07-04 1897 1897 1838 1885 3248 1885
2016-07-05 1888 1895 1868 1878 1377 1878
2016-07-06 1878 1883 1850 1866 954 1866
2016-07-07 1889 1891 1838 1875 2240 1875
2016-07-08 1858 1878 1850 1854 67 1854
2016-07-11 1851 1903 1851 1900 1138 1900
2016-07-12 1915 1915 1875 1907 882 1907
2016-07-13 1907 1930 1860 1880 3192 1880
2016-07-14 1890 1893 1880 1889 383 1889
2016-07-15 1899 1946 1880 1880 972 1880
2016-07-19 1890 1900 1870 1884 160 1884
2016-07-20 1893 1899 1867 1895 2342 1895
2016-07-21 1895 1896 1882 1895 184 1895
2016-07-22 1900 1900 1850 1882 549 1882
2016-07-25 1893 1893 1862 1885 1543 1885
2016-07-26 1894 1894 1878 1889 655 1889
2016-07-27 1874 1895 1874 1881 1070 1881
2016-07-28 1884 1909 1874 1909 4202 1909
2016-07-29 1895 1910 1878 1901 11019 1901
2016-08-01 1866 1893 1866 1879 2762 1879
2016-08-02 1889 1889 1865 1874 1501 1874
2016-08-03 1883 1883 1854 1865 379 1865
2016-08-04 1861 1869 1860 1869 405 1869
2016-08-05 1870 1870 1852 1857 271 1857
2016-08-08 1852 1857 1845 1857 711 1857
2016-08-09 1850 1858 1850 1858 152 1858
2016-08-10 1860 1864 1851 1864 171 1864
2016-08-12 1894 1894 1833 1883 1307 1883
2016-08-15 1890 1890 1861 1875 400 1875
2016-08-16 1874 1875 1850 1853 250 1853
2016-08-17 1862 1862 1846 1855 516 1855
2016-08-18 1857 1857 1834 1835 1253 1835
2016-08-19 1844 1851 1840 1847 165 1847
2016-08-22 1866 1866 1818 1833 259 1833
2016-08-23 1835 1847 1818 1847 160 1847
2016-08-24 1847 1847 1836 1840 114 1840
2016-08-25 1846 1857 1841 1848 176 1848
2016-08-26 1860 1866 1848 1862 256 1862
2016-08-29 1875 1875 1858 1873 57 1873
2016-08-30 1883 1883 1859 1863 141 1863
2016-08-31 1869 1869 1850 1850 196 1850
2016-09-01 1850 1860 1841 1856 477 1856
2016-09-02 1866 1866 1841 1850 277 1850
2016-09-05 1866 1867 1840 1867 437 1867
2016-09-06 1858 1870 1850 1870 53 1870
2016-09-07 1872 1872 1862 1866 779 1866
2016-09-08 1878 1878 1860 1864 378 1864
2016-09-09 1873 1873 1853 1853 114 1853
2016-09-12 1859 1859 1822 1839 403 1839
2016-09-13 1839 1859 1839 1859 258 1859
2016-09-14 1836 1865 1836 1855 1137 1855
2016-09-15 1831 1860 1831 1840 213 1840
2016-09-16 1856 1864 1840 1864 118 1864
2016-09-20 1849 1849 1835 1838 559 1838
2016-09-21 1838 1847 1820 1833 82089 1833
2016-09-23 1836 1847 1833 1840 573 1840
2016-09-26 1839 1850 1839 1841 3452 1841
2016-09-27 1841 1847 1841 1847 24 1847
2016-09-28 1846 1849 1844 1849 49 1849
2016-09-29 1850 1850 1835 1840 207 1840
2016-09-30 1840 1850 1840 1848 443 1848
2016-10-03 1851 1852 1844 1849 36 1849
2016-10-04 1840 1842 1831 1837 719 1837
2016-10-05 1830 1835 1829 1834 347 1834
2016-10-06 1835 1837 1826 1826 77 1826
2016-10-07 1827 1833 1818 1833 735 1833
2016-10-11 1821 1834 1817 1820 892 1820
2016-10-12 1820 1820 1810 1812 638 1812
2016-10-13 1815 1817 1812 1813 306 1813
2016-10-17 1829 1829 1801 1810 437 1810
2016-10-19 1801 1807 1799 1807 139 1807
2016-10-20 1790 1825 1790 1803 1088 1803
2016-10-21 1826 1826 1795 1799 1571 1799
2016-10-24 1814 1815 1808 1811 6011 1811
2016-10-25 1820 1821 1811 1817 621 1817
2016-10-26 1813 1821 1811 1817 1254 1817
2016-10-27 1817 1821 1812 1815 242 1815
2016-10-28 1815 1815 1789 1791 1225 1791
2016-10-31 1798 1815 1790 1814 372 1814
2016-11-01 1824 1826 1809 1815 242 1815
2016-11-02 1806 1806 1794 1800 860 1800
2016-11-04 1796 1796 1784 1796 5003 1796
2016-11-07 1789 1803 1768 1795 2973 1795
2016-11-08 1795 1795 1786 1786 366 1786
2016-11-09 1792 1792 1748 1748 998 1748
2016-11-10 1772 1783 1771 1780 1211 1780
2016-11-11 1788 1788 1749 1750 783 1750
2016-11-14 1750 1759 1735 1735 1967 1735
2016-11-15 1736 1744 1735 1744 600 1744
2016-11-16 1748 1749 1730 1745 1305 1745
2016-11-17 1748 1766 1745 1766 4599 1766
2016-11-18 1766 1773 1763 1763 803 1763
2016-11-21 1764 1769 1739 1749 1475 1749
2016-11-22 1760 1764 1743 1757 2507 1757
2016-11-24 1765 1777 1754 1774 1249 1774
2016-11-25 1773 1775 1765 1770 1768 1770
2016-11-28 1782 1796 1773 1795 556 1795
2016-11-29 1798 1804 1798 1798 489 1798
2016-11-30 1812 1825 1808 1825 21062 1825
2016-12-01 1820 1827 1810 1817 678 1817
2016-12-02 1829 1829 1803 1813 473 1813
2016-12-05 1829 1829 1806 1811 1004 1811
2016-12-06 1822 1825 1803 1821 1042 1821
2016-12-07 1820 1820 1804 1814 270 1814
2016-12-08 1814 1830 1814 1823 721 1823
2016-12-09 1825 1825 1813 1813 581 1813
2016-12-12 1825 1829 1812 1812 1018 1812
2016-12-13 1824 1824 1813 1813 2509 1813
2016-12-14 1828 1833 1811 1814 1005 1814
2016-12-15 1820 1820 1810 1820 905 1820
2016-12-16 1823 1829 1814 1829 1311 1829
2016-12-19 1824 1825 1820 1820 587 1820
2016-12-20 1818 1840 1818 1840 625 1840
2016-12-21 1846 1846 1826 1832 1559 1832
2016-12-22 1832 1838 1830 1838 361 1838
2016-12-26 1836 1847 1830 1846 1753 1846
2016-12-27 1843 1847 1822 1847 3888 1847
2016-12-28 1838 1865 1838 1861 2935 1861
2016-12-29 1870 1875 1856 1873 715 1873
2016-12-30 1879 1897 1870 1882 1257 1882


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。