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 1944 1944 1860 1864 1963 1864
2016-01-05 1897 1897 1857 1872 829 1872
2016-01-06 1880 1880 1825 1825 1538 1825
2016-01-07 1865 1877 1801 1801 1327 1801
2016-01-08 1841 1937 1800 1800 2149 1800
2016-01-12 1808 1863 1785 1800 1631 1800
2016-01-13 1820 1869 1772 1772 2029 1772
2016-01-14 1766 1847 1707 1725 7044 1725
2016-01-15 1805 1805 1719 1731 2963 1731
2016-01-18 1705 1730 1695 1730 2130 1730
2016-01-19 1739 1743 1699 1743 5523 1743
2016-01-20 1743 1743 1690 1693 2745 1693
2016-01-21 1733 1733 1650 1650 2482 1650
2016-01-22 1698 1736 1679 1736 1068 1736
2016-01-25 1777 1777 1730 1760 1779 1760
2016-01-26 1763 1763 1700 1700 2601 1700
2016-01-27 1740 1782 1740 1782 209 1782
2016-01-28 1763 1780 1763 1777 307 1777
2016-01-29 1777 1845 1762 1826 2048 1826
2016-02-01 1850 1878 1832 1878 412 1878
2016-02-02 1853 1863 1810 1829 1477 1829
2016-02-03 1812 1812 1744 1794 1613 1794
2016-02-04 1770 1790 1769 1785 376 1785
2016-02-05 1765 1767 1746 1749 1073 1749
2016-02-08 1749 1770 1744 1761 278 1761
2016-02-09 1750 1760 1729 1738 1455 1738
2016-02-10 1750 1812 1730 1785 577 1785
2016-02-12 1715 1789 1715 1785 603 1785
2016-02-15 1785 1825 1780 1800 589 1800
2016-02-16 1800 1815 1800 1815 102 1815
2016-02-17 1788 1798 1785 1796 195 1796
2016-02-18 1849 1849 1730 1730 2350 1730
2016-02-19 1759 1809 1751 1809 227 1809
2016-02-22 1810 1810 1770 1808 169 1808
2016-02-23 1805 1805 1784 1805 173 1805
2016-02-24 1784 1797 1650 1680 4879 1680
2016-02-25 1701 1705 1692 1696 328 1696
2016-02-26 1710 1725 1702 1710 143 1710
2016-02-29 1709 1730 1708 1720 161 1720
2016-03-01 1720 1735 1670 1698 804 1698
2016-03-02 1738 1767 1695 1741 236 1741
2016-03-03 1714 1770 1714 1762 973 1762
2016-03-04 1759 1789 1752 1785 660 1785
2016-03-07 1796 1796 1790 1790 58 1790
2016-03-08 1790 1793 1753 1761 255 1761
2016-03-09 1766 1785 1766 1784 89 1784
2016-03-10 1784 1785 1740 1748 331 1748
2016-03-11 1741 1785 1741 1785 110 1785
2016-03-14 1785 1795 1785 1795 261 1795
2016-03-15 1795 1795 1792 1795 68 1795
2016-03-16 1763 1763 1690 1738 1665 1738
2016-03-17 1749 1770 1725 1738 5407 1738
2016-03-18 1745 1745 1712 1733 392 1733
2016-03-22 1745 1769 1745 1756 258 1756
2016-03-23 1771 1771 1750 1750 528 1750
2016-03-24 1750 1751 1734 1736 191 1736
2016-03-25 1748 1753 1736 1747 1859 1747
2016-03-28 1761 1769 1758 1761 197 1761
2016-03-29 1765 1780 1765 1778 79 1778
2016-03-30 1778 1778 1753 1755 213 1755
2016-03-31 1755 1758 1740 1740 310 1740
2016-04-01 1752 1752 1685 1692 3338 1692
2016-04-04 1693 1698 1682 1690 1426 1690
2016-04-05 1691 1695 1644 1648 3996 1648
2016-04-06 1648 1687 1630 1646 7210 1646
2016-04-07 1647 1675 1639 1655 517 1655
2016-04-08 1640 1686 1636 1678 5464 1678
2016-04-11 1698 1698 1658 1660 356 1660
2016-04-12 1686 1705 1686 1693 54 1693
2016-04-13 1711 1730 1711 1729 209 1729
2016-04-14 1737 1768 1737 1765 1187 1765
2016-04-15 1760 1774 1760 1774 309 1774
2016-04-18 1769 1769 1715 1725 1443 1725
2016-04-19 1760 1774 1760 1762 406 1762
2016-04-20 1790 1790 1763 1776 35 1776
2016-04-21 1776 1805 1776 1805 1055 1805
2016-04-22 1808 1820 1795 1815 735 1815
2016-04-25 1840 1840 1803 1805 209 1805
2016-04-26 1815 1815 1781 1794 1361 1794
2016-04-27 1830 1830 1780 1787 160 1787
2016-04-28 1781 1803 1726 1735 717 1735
2016-05-02 1716 1718 1679 1694 4888 1694
2016-05-06 1734 1738 1699 1722 513 1722
2016-05-09 1723 1723 1692 1710 690 1710
2016-05-10 1710 1740 1710 1740 54 1740
2016-05-11 1750 1761 1732 1734 453 1734
2016-05-12 1730 1738 1710 1726 330 1726
2016-05-13 1745 1745 1708 1713 102 1713
2016-05-16 1713 1741 1708 1717 1285 1717
2016-05-17 1725 1733 1715 1716 26 1716
2016-05-18 1713 1732 1704 1706 759 1706
2016-05-19 1732 1732 1707 1718 529 1718
2016-05-20 1729 1729 1708 1715 529 1715
2016-05-23 1730 1735 1688 1702 2363 1702
2016-05-24 1724 1724 1697 1700 157 1700
2016-05-25 1725 1727 1714 1720 1504 1720
2016-05-26 1738 1752 1730 1752 377 1752
2016-05-27 1750 1750 1723 1724 20 1724
2016-05-30 1726 1744 1726 1744 42 1744
2016-05-31 1745 1755 1742 1755 1166 1755
2016-06-01 1754 1754 1735 1739 291 1739
2016-06-02 1741 1741 1710 1716 1245 1716
2016-06-03 1729 1729 1690 1690 1202 1690
2016-06-06 1695 1696 1676 1693 1903 1693
2016-06-07 1723 1723 1695 1703 84 1703
2016-06-08 1717 1727 1690 1711 1134 1711
2016-06-09 1731 1731 1690 1699 429 1699
2016-06-10 1718 1718 1682 1694 105 1694
2016-06-13 1694 1700 1634 1634 15805 1634
2016-06-14 1654 1654 1609 1620 6562 1620
2016-06-15 1655 1655 1619 1629 790 1629
2016-06-16 1669 1669 1575 1610 14648 1610
2016-06-17 1589 1624 1589 1595 9891 1595
2016-06-20 1631 1634 1624 1628 202 1628
2016-06-21 1640 1647 1612 1647 1359 1647
2016-06-22 1647 1648 1627 1636 66 1636
2016-06-23 1641 1658 1635 1658 407 1658
2016-06-24 1674 1675 1532 1574 10918 1574
2016-06-27 1636 1636 1535 1590 2155 1590
2016-06-28 1584 1598 1557 1594 747 1594
2016-06-29 1599 1600 1591 1600 174 1600
2016-06-30 1603 1620 1603 1619 590 1619
2016-07-01 1620 1631 1605 1628 139 1628
2016-07-04 1625 1641 1597 1641 1210 1641
2016-07-05 1612 1620 1605 1606 321 1606
2016-07-06 1595 1602 1555 1602 3233 1602
2016-07-07 1602 1604 1569 1569 2032 1569
2016-07-08 1583 1609 1558 1564 1935 1564
2016-07-11 1608 1620 1589 1616 662 1616
2016-07-12 1623 1665 1623 1642 615 1642
2016-07-13 1677 1677 1646 1661 1055 1661
2016-07-14 1645 1684 1645 1684 941 1684
2016-07-15 1683 1696 1667 1693 542 1693
2016-07-19 1691 1705 1687 1705 853 1705
2016-07-20 1705 1705 1699 1701 404 1701
2016-07-21 1706 1728 1699 1725 416 1725
2016-07-22 1729 1732 1699 1699 98 1699
2016-07-25 1728 1728 1703 1710 80 1710
2016-07-26 1696 1696 1677 1682 159 1682
2016-07-27 1704 1704 1680 1699 159 1699
2016-07-28 1701 1701 1675 1675 58 1675
2016-07-29 1676 1690 1652 1690 462 1690
2016-08-01 1691 1707 1665 1687 1794 1687
2016-08-02 1694 1698 1663 1663 983 1663
2016-08-03 1675 1676 1625 1629 42510 1629
2016-08-04 1649 1650 1627 1650 53 1650
2016-08-05 1669 1669 1626 1639 25417 1639
2016-08-08 1679 1679 1650 1650 129 1650
2016-08-09 1660 1687 1657 1687 122 1687
2016-08-10 1683 1683 1656 1669 354 1669
2016-08-12 1730 1730 1675 1686 1217 1686
2016-08-15 1726 1726 1656 1680 363 1680
2016-08-16 1680 1682 1661 1661 83 1661
2016-08-17 1694 1694 1667 1685 2653 1685
2016-08-18 1678 1682 1664 1664 136 1664
2016-08-19 1663 1680 1661 1680 340 1680
2016-08-22 1677 1685 1677 1685 17 1685
2016-08-23 1711 1711 1665 1671 925 1671
2016-08-24 1685 1685 1675 1685 122 1685
2016-08-25 1685 1686 1683 1685 546 1685
2016-08-26 1681 1681 1655 1665 529 1665
2016-08-29 1682 1754 1682 1706 838 1706
2016-08-30 1708 1708 1700 1706 197 1706
2016-08-31 1707 1748 1707 1725 968 1725
2016-09-01 1725 1730 1710 1729 232 1729
2016-09-02 1728 1730 1725 1730 369 1730
2016-09-05 1730 1753 1730 1742 1206 1742
2016-09-06 1741 1749 1741 1747 157 1747
2016-09-07 1745 1745 1717 1717 194 1717
2016-09-08 1725 1740 1720 1729 120 1729
2016-09-09 1734 1735 1728 1728 96 1728
2016-09-12 1694 1709 1694 1707 728 1707
2016-09-13 1729 1729 1705 1711 239 1711
2016-09-14 1708 1711 1699 1699 249 1699
2016-09-15 1698 1699 1675 1678 306 1678
2016-09-16 1695 1695 1682 1694 277 1694
2016-09-20 1677 1695 1677 1692 247 1692
2016-09-21 1698 1724 1684 1724 185 1724
2016-09-23 1725 1730 1701 1726 196 1726
2016-09-26 1725 1725 1705 1710 428 1710
2016-09-27 1686 1700 1679 1691 1024 1691
2016-09-28 1682 1698 1682 1698 8 1698
2016-09-29 1711 1730 1711 1712 223 1712
2016-09-30 1712 1728 1682 1711 922 1711
2016-10-03 1725 1725 1713 1713 3030 1713
2016-10-04 1724 1728 1721 1724 232 1724
2016-10-05 1722 1742 1721 1721 276 1721
2016-10-06 1742 1769 1734 1749 1194 1749
2016-10-07 1750 1755 1728 1752 220 1752
2016-10-11 1769 1770 1750 1760 459 1760
2016-10-12 1760 1760 1750 1750 112 1750
2016-10-13 1750 1763 1741 1751 91 1751
2016-10-17 1762 1762 1750 1761 636 1761
2016-10-19 1760 1764 1752 1764 35 1764
2016-10-20 1764 1775 1760 1760 779 1760
2016-10-21 1775 1784 1752 1775 323 1775
2016-10-24 1775 1775 1760 1769 64 1769
2016-10-25 1780 1790 1780 1788 410 1788
2016-10-26 1788 1792 1780 1792 185 1792
2016-10-27 1775 1792 1775 1784 101 1784
2016-10-28 1784 1804 1784 1804 359 1804
2016-10-31 1823 1825 1783 1818 400 1818
2016-11-01 1818 1818 1800 1809 471 1809
2016-11-02 1800 1814 1777 1787 524 1787
2016-11-04 1780 1780 1741 1742 1066 1742
2016-11-07 1766 1771 1766 1771 60 1771
2016-11-08 1780 1780 1770 1777 53 1777
2016-11-09 1800 1811 1620 1700 1916 1700
2016-11-10 1840 1840 1762 1777 702 1777
2016-11-11 1800 1833 1777 1785 325 1785
2016-11-14 1814 1815 1793 1802 496 1802
2016-11-15 1802 1830 1802 1825 299 1825
2016-11-16 1825 1850 1825 1850 755 1850
2016-11-17 1853 1853 1835 1835 447 1835
2016-11-18 1854 1864 1839 1859 621 1859
2016-11-21 1859 1864 1842 1864 939 1864
2016-11-22 1843 1875 1843 1851 963 1851
2016-11-24 1872 1905 1871 1905 2757 1905
2016-11-25 1917 1922 1903 1913 1288 1913
2016-11-28 1920 1924 1904 1924 275 1924
2016-11-29 1921 1921 1917 1917 1195 1917
2016-11-30 1917 1940 1917 1940 682 1940
2016-12-01 1940 1956 1925 1945 2299 1945
2016-12-02 1952 1963 1921 1927 26144 1927
2016-12-05 1902 1927 1880 1883 1885 1883
2016-12-06 1901 1919 1894 1895 451 1895
2016-12-07 1919 1919 1898 1917 871 1917
2016-12-08 1943 1949 1929 1938 2241 1938
2016-12-09 1940 1969 1940 1959 4784 1959
2016-12-12 1970 1979 1968 1969 5983 1969
2016-12-13 1965 1984 1960 1968 433 1968
2016-12-14 1985 1997 1971 1997 528 1997
2016-12-15 1991 2010 1990 2010 5649 2010
2016-12-16 2010 2019 1988 2019 587 2019
2016-12-19 1997 2009 1997 2001 288 2001
2016-12-20 1991 2018 1991 2018 2207 2018
2016-12-21 2001 2027 2001 2010 1950 2010
2016-12-22 1999 2010 1999 2010 149 2010
2016-12-26 2016 2016 2000 2001 264 2001
2016-12-27 2010 2010 1971 2005 1243 2005
2016-12-28 2008 2009 1992 2007 217 2007
2016-12-29 1996 1996 1967 1990 688 1990
2016-12-30 1987 1987 1961 1985 479 1985


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。