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
2016-05-19 16250 16260 16010 16080 11977 16080
2016-05-20 16040 16150 15990 16150 4858 16150
2016-05-23 16050 16080 15850 16070 2238 16070
2016-05-24 16000 16000 15910 15910 2696 15910
2016-05-25 16170 16190 16080 16080 175 16080
2016-05-26 16240 16260 16070 16070 959 16070
2016-05-27 16160 16190 16130 16170 121 16170
2016-05-30 16230 16350 16200 16350 305 16350
2016-05-31 16320 16530 16270 16520 157 16520
2016-06-01 16420 16460 16250 16280 415 16280
2016-06-02 16180 16180 15950 15950 3556 15950
2016-06-03 15990 16060 15920 15980 1641 15980
2016-06-06 15680 15920 15680 15920 11600 15920
2016-06-07 15990 16020 15940 16010 180 16010
2016-06-08 16040 16100 15980 16100 110 16100
2016-06-09 16050 16050 15900 15900 2587 15900
2016-06-10 15960 15960 15800 15820 3132 15820
2016-06-13 15610 15620 15410 15410 7792 15410
2016-06-14 15290 15440 15160 15300 2819 15300
2016-06-15 15330 15330 15330 15330 15 15330
2016-06-16 15250 15260 14870 14900 12526 14900
2016-06-17 15110 15150 15060 15060 4046 15060
2016-06-20 15280 15410 15280 15410 53 15410
2016-06-21 15310 15600 15310 15600 1026 15600
2016-06-22 15500 15500 15490 15500 83 15500
2016-06-23 15560 15650 15560 15650 12 15650
2016-06-24 15520 15520 14370 14490 5665 14490
2016-06-27 14600 14780 14600 14780 1164 14780
2016-06-28 14620 14620 14480 14590 1152 14590
2016-06-29 15000 15000 15000 15000 1 15000
2016-06-30 15160 15240 15040 15100 3069 15100
2016-07-01 15170 15170 15100 15130 9 15130
2016-07-04 15250 15260 15240 15240 1032 15240
2016-07-05 15190 15190 15180 15180 4 15180
2016-07-06 14900 14920 14780 14920 5368 14920
2016-07-07 14820 14860 14810 14810 1018 14810
2016-07-11 14970 15070 14970 15070 40 15070
2016-07-12 15500 15620 15500 15620 109 15620
2016-07-13 15890 15890 15840 15840 283 15840
2016-07-14 15720 15820 15720 15770 27 15770
2016-07-15 15900 15920 15820 15880 161 15880
2016-07-19 15950 16000 15950 16000 31 16000
2016-07-20 15950 16040 15950 16040 56 16040
2016-07-21 16190 16230 16100 16100 131 16100
2016-07-22 15940 16020 15940 15990 30 15990
2016-07-25 16060 16150 16060 16060 128 16060
2016-07-26 15870 15870 15780 15780 140 15780
2016-07-28 15820 15820 15810 15820 43 15820
2016-07-29 15780 15970 15590 15970 62 15970
2016-08-01 15730 15970 15730 15950 56 15950
2016-08-02 15840 15860 15840 15860 55 15860
2016-08-03 15580 15580 15470 15470 29 15470
2016-08-04 15510 15540 15360 15510 90 15510
2016-08-05 15620 15620 15500 15500 38 15500
2016-08-08 15660 15700 15660 15700 73 15700
2016-08-09 15800 15890 15800 15890 39 15890
2016-08-10 15830 15890 15830 15890 1305 15890
2016-08-12 16030 16030 15960 16000 254 16000
2016-08-15 15970 15970 15970 15970 1 15970
2016-08-16 15920 15920 15750 15750 27 15750
2016-08-17 15740 15870 15740 15870 20 15870
2016-08-18 15670 15670 15670 15670 1 15670
2016-08-19 15660 15660 15570 15600 18 15600
2016-08-22 15660 15660 15660 15660 6 15660
2016-08-23 15670 15670 15630 15630 2 15630
2016-08-24 15740 15740 15740 15740 10 15740
2016-08-26 15560 15600 15410 15600 42 15600
2016-08-29 15810 15890 15810 15890 171 15890
2016-08-31 15960 16020 15960 16000 51 16000
2016-09-01 16030 16090 16030 16090 37 16090
2016-09-02 16130 16150 16120 16150 5008 16150
2016-09-05 16360 16360 16210 16210 48 16210
2016-09-07 16140 16140 16130 16130 5 16130
2016-09-08 16170 16170 16120 16150 19 16150
2016-09-09 16220 16220 16120 16150 12 16150
2016-09-12 15940 15940 15850 15850 31 15850
2016-09-13 15920 15920 15910 15910 32 15910
2016-09-14 15820 15830 15800 15830 9 15830
2016-09-16 15760 15760 15760 15760 4 15760
2016-09-20 15730 15730 15730 15730 2 15730
2016-09-21 15830 16220 15830 16220 87 16220
2016-09-23 16150 16200 16150 16180 200 16180
2016-09-26 16070 16070 16070 16070 1 16070
2016-09-27 16100 16160 16100 16160 7 16160
2016-09-29 16190 16280 16190 16280 58 16280
2016-09-30 16050 16050 16040 16040 20 16040
2016-10-05 16210 16290 16210 16240 1467 16240
2016-10-06 16360 16390 16340 16340 829 16340
2016-10-07 15180 16290 15180 16270 31 16270
2016-10-11 16310 16430 16310 16370 118 16370
2016-10-13 16330 16330 16190 16190 66 16190
2016-10-17 16210 16310 16210 16290 107 16290
2016-10-20 16500 16500 16500 16500 1 16500
2016-10-21 16490 16500 16490 16500 6 16500
2016-10-24 16490 16490 16490 16490 3 16490
2016-10-25 16550 16610 16550 16610 23 16610
2016-10-27 16660 16660 16590 16590 71 16590
2016-10-28 16720 16740 16720 16740 13 16740
2016-10-31 16720 16720 16720 16720 9 16720
2016-11-01 16740 16740 16740 16740 2 16740
2016-11-02 16470 16470 16470 16470 10 16470
2016-11-04 16260 16260 16130 16130 20 16130
2016-11-07 16260 16260 16260 16260 5 16260
2016-11-09 15990 15990 15510 15510 53 15510
2016-11-10 16290 16500 16280 16460 1135 16460
2016-11-11 16620 16690 16490 16500 56 16500
2016-11-14 16570 16700 16570 16700 82 16700
2016-11-15 16650 16740 16650 16730 142 16730
2016-11-16 16900 16960 16900 16960 34 16960
2016-11-17 16900 16950 16900 16950 30 16950
2016-11-18 17090 17090 17020 17040 6259 17040
2016-11-21 17100 17100 17100 17100 18 17100
2016-11-22 17180 17260 17180 17250 4027 17250
2016-11-24 17410 17430 17380 17400 3230 17400
2016-11-25 17480 17510 17390 17390 43 17390
2016-11-28 17390 17500 17380 17500 36 17500
2016-11-29 17470 17470 17470 17470 11 17470
2016-11-30 17550 17550 17500 17500 24 17500
2016-12-01 17740 17830 17700 17700 74 17700
2016-12-02 17630 17630 17570 17590 43 17590
2016-12-05 17530 17530 17530 17530 1 17530
2016-12-06 17580 17580 17500 17500 18 17500
2016-12-07 17580 17580 17570 17570 36 17570
2016-12-09 17880 17980 17880 17980 277 17980
2016-12-12 18160 18160 18090 18090 23 18090
2016-12-13 18110 18110 18110 18110 1 18110
2016-12-14 18260 18330 18260 18310 160 18310
2016-12-15 18360 18430 18360 18370 32 18370
2016-12-16 18430 18440 18360 18410 38 18410
2016-12-19 18340 18430 18340 18430 16 18430
2016-12-20 18420 18470 18410 18470 33 18470
2016-12-21 18500 18510 18380 18390 42 18390
2016-12-22 18340 18340 18310 18330 1014 18330
2016-12-26 18330 18330 18290 18300 312 18300
2016-12-27 18290 18380 18290 18380 12 18380
2016-12-28 18300 18300 18280 18300 54 18300
2016-12-29 18190 18190 18080 18110 1043 18110


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。