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
2014-01-06 16880 16940 16710 16710 5554 16710
2014-01-07 16660 16840 16660 16770 1785 16770
2014-01-08 16920 17050 16880 17000 4391 17000
2014-01-09 17000 17140 16950 17040 822 17040
2014-01-10 16990 17030 16800 17030 3109 17030
2014-01-14 16590 16670 16500 16610 5341 16610
2014-01-15 16880 16880 16740 16760 1178 16760
2014-01-16 16920 16930 16850 16850 611 16850
2014-01-17 16770 16800 16720 16770 955 16770
2014-01-20 16840 16840 16700 16760 840 16760
2014-01-21 16830 16870 16780 16810 254 16810
2014-01-22 16750 16800 16690 16760 941 16760
2014-01-23 16830 16830 16610 16610 3479 16610
2014-01-24 16420 16520 16270 16470 2967 16470
2014-01-27 16010 16070 15840 16020 6426 16020
2014-01-28 16000 16070 15960 16070 2343 16070
2014-01-29 16270 16330 16210 16270 4208 16270
2014-01-30 15990 15990 15760 15890 3973 15890
2014-01-31 16050 16050 15770 15860 1710 15860
2014-02-03 15780 15860 15750 15830 3186 15830
2014-02-04 15300 16200 15190 15400 8323 15400
2014-02-05 15490 15540 15250 15340 2606 15340
2014-02-06 15360 15430 15290 15320 1646 15320
2014-02-07 15650 15680 15600 15660 4440 15660
2014-02-10 15950 15970 15800 15870 3235 15870
2014-02-12 16140 16140 16020 16040 2612 16040
2014-02-13 16010 16080 15900 15900 1850 15900
2014-02-14 16080 16100 15930 15940 4211 15940
2014-02-17 16070 16180 16070 16120 1969 16120
2014-02-18 16160 16300 16140 16300 4111 16300
2014-02-19 16230 16240 16130 16130 1286 16130
2014-02-20 16060 16120 15970 15980 2076 15980
2014-02-21 16140 16220 16140 16190 770 16190
2014-02-24 16150 16240 16100 16150 789 16150
2014-02-25 16300 16320 16240 16240 2200 16240
2014-02-26 16230 16280 16200 16260 884 16260
2014-02-27 16200 16280 16200 16260 2527 16260
2014-02-28 16310 16320 16150 16200 1945 16200
2014-03-03 16060 16130 16010 16090 2705 16090
2014-03-04 16040 16140 16040 16110 3452 16110
2014-03-05 16400 16440 16360 16380 2018 16380
2014-03-06 16380 16490 16380 16490 1921 16490
2014-03-07 16570 16600 16530 16570 1970 16570
2014-03-10 16620 16620 16540 16540 1113 16540
2014-03-11 16600 16630 16580 16590 949 16590
2014-03-12 16500 16500 16440 16460 2655 16460
2014-03-13 16530 16530 16450 16490 410 16490
2014-03-14 16150 16250 16010 16080 14422 16080
2014-03-17 16070 16070 15930 15970 1266 15970
2014-03-18 16230 16230 16140 16170 1527 16170
2014-03-19 16230 16340 16200 16340 3372 16340
2014-03-20 16290 16290 16200 16250 2828 16250
2014-03-24 16330 16450 16330 16350 1597 16350
2014-03-25 16350 16440 16340 16350 813 16350
2014-03-26 16430 16480 16430 16460 1093 16460
2014-03-27 16300 16380 16230 16380 1995 16380
2014-03-28 16330 16350 16300 16330 2667 16330
2014-03-31 16500 16530 16480 16510 2626 16510
2014-04-01 16620 16690 16600 16670 2849 16670
2014-04-02 16770 16870 16770 16810 2546 16810
2014-04-03 16840 16900 16830 16860 1187 16860
2014-04-04 16860 16910 16860 16880 2850 16880
2014-04-07 16660 16690 16600 16620 2544 16620
2014-04-08 16490 16550 16420 16510 877 16510
2014-04-09 16390 16490 16320 16450 1177 16450
2014-04-10 16600 16610 16410 16440 964 16440
2014-04-11 16150 16330 16090 16120 1814 16120
2014-04-14 15970 16070 15960 16030 2995 16030
2014-04-15 16200 16200 16140 16150 6260 16150
2014-04-16 16330 16400 16270 16390 3372 16390
2014-04-17 16430 16430 16340 16350 1118 16350
2014-04-18 16520 16520 16420 16430 684 16430
2014-04-21 16570 16570 16470 16490 611 16490
2014-04-22 16560 16560 16480 16480 1305 16480
2014-04-23 16600 16620 16560 16600 1242 16600
2014-04-24 16620 16630 16530 16540 918 16540
2014-04-25 16510 16540 16460 16470 1095 16470
2014-04-28 16360 16410 16340 16390 1510 16390
2014-04-30 16580 16590 16530 16550 1014 16550
2014-05-01 16600 16610 16570 16590 932 16590
2014-05-02 16620 16640 16570 16600 2358 16600
2014-05-07 16330 16540 16300 16300 2896 16300
2014-05-08 16530 16530 16450 16450 3008 16450
2014-05-09 16440 16480 16430 16460 592 16460
2014-05-12 16550 16620 16530 16550 1489 16550
2014-05-13 16780 16820 16710 16780 4199 16780
2014-05-14 16720 16770 16720 16730 969 16730
2014-05-15 16550 16670 16550 16610 3820 16610
2014-05-16 16430 16510 16380 16490 9991 16490
2014-05-19 16540 16590 16460 16460 878 16460
2014-05-20 16500 16550 16480 16480 911 16480
2014-05-21 16420 16420 16270 16350 1605 16350
2014-05-22 16590 16730 16500 16600 1621 16600
2014-05-23 16680 16700 16640 16680 379 16680
2014-05-26 16740 16750 16560 16670 1408 16670
2014-05-27 16750 16750 16690 16710 478 16710
2014-05-28 16780 16780 16650 16770 1225 16770
2014-05-29 16650 16720 16650 16670 691 16670
2014-05-30 16680 16720 16670 16670 1412 16670
2014-06-02 16730 16840 16730 16730 2985 16730
2014-06-03 16810 16860 16770 16810 4399 16810
2014-06-04 16870 16870 16800 16820 757 16820
2014-06-05 16860 16880 16830 16830 469 16830
2014-06-06 16900 16960 16890 16930 1815 16930
2014-06-09 17040 17100 17020 17050 2247 17050
2014-06-10 17100 17100 17010 17050 839 17050
2014-06-11 17050 17050 17000 17050 397 17050
2014-06-12 16930 17000 16880 16980 2119 16980
2014-06-13 16850 16920 16800 16920 4554 16920
2014-06-16 16890 16890 16770 16790 1738 16790
2014-06-17 16790 16870 16770 16810 785 16810
2014-06-18 16860 16890 16820 16890 2980 16890
2014-06-19 16950 16990 16920 16970 1273 16970
2014-06-20 16980 16980 16920 16920 699 16920
2014-06-23 16940 17050 16940 16980 3586 16980
2014-06-24 16920 16960 16920 16960 324 16960
2014-06-25 16870 16920 16840 16840 2191 16840
2014-06-26 16900 16910 16840 16840 760 16840
2014-06-27 16820 16820 16710 16730 2788 16730
2014-06-30 16780 16830 16740 16750 1648 16750
2014-07-01 16790 16830 16780 16820 318 16820
2014-07-02 16990 17000 16910 16910 1303 16910
2014-07-03 16950 16990 16950 16950 981 16950
2014-07-04 17200 17200 17060 17060 4755 17060
2014-07-07 17160 17180 17070 17100 1583 17100
2014-07-08 16970 17050 16970 17020 4177 17020
2014-07-09 16920 16980 16890 16940 3243 16940
2014-07-10 17170 17170 16950 16960 3817 16960
2014-07-11 16890 16900 16860 16880 1310 16880
2014-07-14 16980 16980 16900 16940 1172 16940
2014-07-15 17010 17070 17010 17020 1123 17020
2014-07-16 17030 17090 17030 17060 1503 17060
2014-07-17 17090 17130 17040 17070 1148 17070
2014-07-18 16880 16950 16860 16930 2934 16930
2014-07-22 16970 17070 16970 17070 631 17070
2014-07-23 17140 17140 17030 17090 1376 17090
2014-07-24 17060 17100 17060 17070 858 17070
2014-07-25 17030 17080 17030 17070 502 17070
2014-07-28 17020 17020 16960 16990 1055 16990
2014-07-29 16990 17050 16990 17030 1235 17030
2014-07-30 17020 17040 16960 16990 1208 16990
2014-07-31 17010 17070 17000 17000 960 17000
2014-08-01 16800 16870 16780 16820 4017 16820
2014-08-04 16770 16800 16660 16780 4505 16780
2014-08-05 16810 16820 16660 16760 3162 16760
2014-08-06 16500 16660 16450 16550 7142 16550
2014-08-07 16500 16680 16450 16680 3370 16680
2014-08-08 16550 16550 16400 16500 5131 16500
2014-08-11 16650 16680 16530 16600 2742 16600
2014-08-12 16640 16650 16530 16540 1714 16540
2014-08-13 16510 16540 16480 16520 1129 16520
2014-08-14 16600 16630 16580 16600 7646 16600
2014-08-15 16670 16690 16630 16660 2470 16660
2014-08-18 16690 16690 16620 16660 538 16660
2014-08-19 16800 16830 16790 16810 2763 16810
2014-08-20 16910 16990 16900 16990 3404 16990
2014-08-21 17120 17170 17110 17140 6574 17140
2014-08-22 17200 17240 17180 17190 2822 17190
2014-08-25 17220 17290 17200 17290 1030 17290
2014-08-26 17290 17300 17180 17210 2347 17210
2014-08-27 17290 17290 17250 17260 1464 17260
2014-08-28 17290 17290 17190 17200 1611 17200
2014-08-29 17190 17250 17180 17210 921 17210
2014-09-01 17260 17320 17230 17280 2435 17280
2014-09-02 17300 17420 17290 17400 4136 17400
2014-09-03 17400 17460 17400 17430 3599 17430
2014-09-04 17400 17430 17390 17390 654 17390
2014-09-05 17510 17550 17450 17460 1814 17460
2014-09-08 17520 17590 17460 17490 575 17490
2014-09-09 17610 17680 17590 17610 792 17610
2014-09-10 17550 17850 17520 17590 1939 17590
2014-09-11 17750 17850 17700 17780 1332 17780
2014-09-12 17850 17980 17780 17940 1863 17940
2014-09-16 17900 18010 17870 17950 2525 17950
2014-09-17 18130 18150 18000 18010 3619 18010
2014-09-18 18280 18310 18190 18230 2767 18230
2014-09-19 18390 18560 18370 18450 2369 18450
2014-09-22 18460 18500 18310 18380 1455 18380
2014-09-24 17980 18250 17980 18190 5284 18190
2014-09-25 18290 18590 18290 18590 3423 18590
2014-09-26 18240 18340 18130 18330 5146 18330
2014-09-29 18400 18450 18380 18390 1963 18390
2014-09-30 18390 18390 18260 18340 1023 18340
2014-10-01 18300 18410 18300 18400 616 18400
2014-10-02 18150 18150 18000 18050 6634 18050
2014-10-03 18000 18110 18000 18110 2666 18110
2014-10-06 18390 18400 18270 18400 1047 18400
2014-10-07 18260 18400 18110 18140 2052 18140
2014-10-08 17820 17880 17800 17860 7902 17860
2014-10-09 18110 18110 17930 17930 3762 17930
2014-10-10 17670 17720 17480 17680 3546 17680
2014-10-14 17130 17330 17130 17300 6218 17300
2014-10-15 17360 17500 17220 17300 8052 17300
2014-10-16 16990 17090 16750 16810 11896 16810
2014-10-17 16930 16930 16810 16810 5938 16810
2014-10-20 17380 17410 17280 17380 4242 17380
2014-10-21 17280 17280 17000 17030 3458 17030
2014-10-22 17440 17520 17430 17520 3305 17520
2014-10-23 17430 17480 17400 17430 2440 17430
2014-10-24 17740 17750 17580 17610 4610 17610
2014-10-27 17900 17900 17820 17860 2030 17860
2014-10-28 17890 17890 17860 17880 2052 17880
2014-10-29 18080 18080 17920 17920 2683 17920
2014-10-30 18060 18140 18010 18130 5159 18130
2014-10-31 18390 19000 18300 18750 10220 18750
2014-11-04 19350 19400 19130 19320 6281 19320
2014-11-05 19270 19670 19230 19650 3360 19650
2014-11-06 19710 19720 19410 19460 2962 19460
2014-11-07 19700 19850 19650 19820 4062 19820
2014-11-10 19750 19840 19600 19690 3638 19690
2014-11-11 19750 19950 19730 19930 4669 19930
2014-11-12 19900 19970 19820 19820 2994 19820
2014-11-13 19950 21000 19820 20020 6400 20020
2014-11-14 20100 20150 20000 20100 2054 20100
2014-11-17 20150 20160 19850 19850 2781 19850
2014-11-18 20090 20250 20060 20150 1907 20150
2014-11-19 20330 20370 20240 20240 1835 20240
2014-11-20 20450 20540 20380 20530 2093 20530
2014-11-21 20590 20590 20350 20530 3247 20530
2014-11-25 20670 20720 20600 20640 3346 20640
2014-11-26 20630 20690 20600 20650 1356 20650
2014-11-27 20590 20650 20470 20520 6875 20520
2014-11-28 20570 20770 20570 20770 3596 20770
2014-12-01 20800 20870 20700 20790 2847 20790
2014-12-02 20760 20760 20690 20740 1495 20740
2014-12-03 20890 20960 20830 20830 2366 20830
2014-12-04 21070 21100 20960 21070 2868 21070
2014-12-05 21090 21180 21070 21100 1334 21100
2014-12-08 21590 21600 21420 21430 4986 21430
2014-12-09 21200 21360 21050 21110 4724 21110
2014-12-10 20860 21000 20630 20770 3950 20770
2014-12-11 20270 20400 20150 20390 7848 20390
2014-12-12 20590 20650 20410 20490 3035 20490
2014-12-15 20120 20320 20050 20240 4025 20240
2014-12-16 20000 20100 19900 19940 6108 19940
2014-12-17 19750 19860 19700 19850 11433 19850
2014-12-18 20400 20450 20320 20370 7549 20370
2014-12-19 20980 21020 20880 20970 4938 20970
2014-12-22 21040 21040 20950 21020 1833 21020
2014-12-24 21360 21500 21360 21460 3884 21460
2014-12-25 21480 21540 21430 21440 2997 21440
2014-12-26 21510 21520 21460 21490 1349 21490
2014-12-29 21540 21540 21400 21490 2159 21490
2014-12-30 21440 21490 21350 21370 3773 21370


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。