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 20750 20800 20410 20450 2646 20450
2016-01-05 20280 20390 20200 20200 1881 20200
2016-01-06 20230 20250 19910 20040 2255 20040
2016-01-07 19880 19970 19600 19700 6199 19700
2016-01-08 19300 19800 19260 19550 4979 19550
2016-01-12 19200 19310 18930 18930 5486 18930
2016-01-13 19310 19490 19270 19490 1888 19490
2016-01-14 18850 18900 18720 18880 2813 18880
2016-01-15 19130 19170 18790 18920 5409 18920
2016-01-18 18480 18740 18430 18730 4100 18730
2016-01-19 18620 18950 18600 18950 1348 18950
2016-01-20 18670 18710 18160 18190 5725 18190
2016-01-21 18300 18460 18120 18180 2853 18180
2016-01-22 18480 18710 18410 18680 2401 18680
2016-01-25 18900 18900 18750 18770 1930 18770
2016-01-26 18550 18600 18450 18500 763 18500
2016-01-27 18840 18850 18700 18760 1564 18760
2016-01-28 18620 18790 18580 18670 1420 18670
2016-01-29 18790 19240 18740 19190 2769 19190
2016-02-01 19850 19850 19520 19570 1732 19570
2016-02-02 19560 19560 19410 19410 443 19410
2016-02-03 19010 19160 18910 19080 2653 19080
2016-02-04 19080 19160 19050 19070 733 19070
2016-02-05 18880 18880 18750 18850 4545 18850
2016-02-08 18620 18890 18620 18890 466 18890
2016-02-09 18350 18430 18000 18060 4367 18060
2016-02-10 18190 18190 17910 17950 1802 17950
2016-02-12 17300 17610 17300 17350 5880 17350
2016-02-15 17970 18260 17920 18240 1633 18240
2016-02-16 18320 18490 18230 18360 1177 18360
2016-02-17 18280 18390 18110 18190 896 18190
2016-02-18 18650 18650 18490 18530 1078 18530
2016-02-19 18350 18430 18300 18360 553 18360
2016-02-22 18200 18500 18170 18420 1005 18420
2016-02-23 18510 18510 18260 18340 713 18340
2016-02-24 18120 18210 18050 18100 528 18100
2016-02-25 18280 18440 18260 18310 537 18310
2016-02-26 18610 18760 18560 18630 1595 18630
2016-02-29 18700 18740 18500 18660 410 18660
2016-03-01 18470 18470 18310 18430 830 18430
2016-03-02 18950 19120 18890 19120 3190 19120
2016-03-03 18990 19240 18820 19160 8436 19160
2016-03-04 19100 19140 18970 19050 893 19050
2016-03-07 19090 19120 19070 19100 719 19100
2016-03-08 19110 19130 18960 18980 694 18980
2016-03-09 18920 19050 18860 18950 573 18950
2016-03-10 19000 19140 19000 19080 990 19080
2016-03-11 18930 19190 18930 19100 741 19100
2016-03-14 19350 19400 19310 19340 1036 19340
2016-03-15 19340 19370 19230 19230 554 19230
2016-03-16 19380 19380 19270 19350 457 19350
2016-03-17 19370 19420 19320 19360 441 19360
2016-03-18 19330 19350 19170 19310 704 19310
2016-03-22 19550 19710 19320 19380 4249 19380
2016-03-23 19490 19530 19480 19490 358 19490
2016-03-24 19450 19540 19370 19500 630 19500
2016-03-25 19510 19640 19500 19550 792 19550
2016-03-28 19650 19740 19650 19710 1033 19710
2016-03-29 19670 19700 19620 19700 614 19700
2016-03-30 19680 19680 19610 19610 288 19610
2016-03-31 19650 19700 19620 19650 486 19650
2016-04-01 19660 19690 19440 19440 1736 19440
2016-04-04 19700 19700 19600 19680 2545 19680
2016-04-05 19470 19480 19300 19350 1758 19350
2016-04-06 19220 19350 19220 19310 1173 19310
2016-04-07 19230 19280 19020 19110 1702 19110
2016-04-08 18840 19000 18830 18940 1493 18940
2016-04-11 18840 18890 18680 18700 2299 18700
2016-04-12 18720 18920 18710 18790 2481 18790
2016-04-13 19140 19210 19020 19130 2211 19130
2016-04-14 19340 19450 19220 19350 5747 19350
2016-04-15 19330 19450 19330 19390 3079 19390
2016-04-18 19080 19080 18950 18980 2379 18980
2016-04-19 19400 19420 19370 19410 1527 19410
2016-04-20 19450 19450 19340 19390 4039 19390
2016-04-21 19680 19730 19590 19670 11741 19670
2016-04-22 19480 19650 19330 19650 1411 19650
2016-04-25 19830 19850 19710 19710 1290 19710
2016-04-26 19750 19820 19710 19710 1470 19710
2016-04-27 19720 19770 19720 19740 1912 19740
2016-04-28 19910 19990 19310 19460 5632 19460
2016-05-02 18760 18790 18680 18760 3414 18760
2016-05-06 18780 18780 18660 18700 2406 18700
2016-05-09 18890 18910 18850 18900 1098 18900
2016-05-10 18950 19200 18950 19200 2147 19200
2016-05-11 19350 19360 19210 19240 2005 19240
2016-05-12 19030 19200 19000 19200 2257 19200
2016-05-13 19130 19150 19030 19030 2162 19030
2016-05-16 18890 19010 18860 18920 1294 18920
2016-05-17 19150 19180 19120 19180 963 19180
2016-05-18 18970 19150 18900 18990 1398 18990
2016-05-19 19140 19160 19060 19140 2236 19140
2016-05-20 19050 19160 19040 19120 1237 19120
2016-05-23 19110 19150 19030 19120 533 19120
2016-05-24 19030 19030 18950 18950 1160 18950
2016-05-25 19280 19390 19280 19380 4871 19380
2016-05-26 19500 19500 19360 19390 3104 19390
2016-05-27 19460 19500 19410 19450 4270 19450
2016-05-30 19680 19810 19670 19810 2717 19810
2016-05-31 19730 19800 19700 19800 1380 19800
2016-06-01 19560 19600 19370 19370 1321 19370
2016-06-02 19370 19370 19200 19250 1856 19250
2016-06-03 19320 19360 19200 19250 1108 19250
2016-06-06 18880 18960 18810 18960 5446 18960
2016-06-07 19140 19200 19100 19200 2052 19200
2016-06-08 19130 19130 18970 19070 854 19070
2016-06-09 19070 19090 19000 19050 1850 19050
2016-06-10 19100 19130 19020 19070 2715 19070
2016-06-13 18840 18900 18700 18730 1364 18730
2016-06-14 18660 18750 18650 18650 2307 18650
2016-06-15 18630 18670 18600 18640 2456 18640
2016-06-16 18600 18600 18220 18220 1881 18220
2016-06-17 18470 18560 18360 18440 1175 18440
2016-06-20 18510 18610 18500 18610 4162 18610
2016-06-21 18370 18550 18360 18550 2254 18550
2016-06-22 18590 18590 18490 18570 733 18570
2016-06-23 18590 18650 18560 18630 1723 18630
2016-06-24 18790 18790 17400 17810 9422 17810
2016-06-27 17620 17790 17450 17560 5421 17560
2016-06-28 17310 17580 17270 17470 2331 17470
2016-06-29 17820 17940 17650 17710 1947 17710
2016-06-30 18120 18410 18010 18070 2138 18070
2016-07-01 18300 18410 18240 18310 1588 18310
2016-07-04 18320 18370 18250 18360 1912 18360
2016-07-05 18290 18300 18150 18240 633 18240
2016-07-06 17970 17990 17750 17980 2214 17980
2016-07-07 18020 18460 17940 17960 1873 17960
2016-07-08 17950 17990 17810 17850 873 17850
2016-07-11 18210 18370 18180 18370 1223 18370
2016-07-12 18560 18760 18560 18730 4123 18730
2016-07-13 19070 19160 18930 18990 4763 18990
2016-07-14 19000 19260 18970 19220 5418 19220
2016-07-15 19330 19550 19320 19380 3077 19380
2016-07-19 19530 19590 19430 19490 4216 19490
2016-07-20 19550 19570 19500 19560 1854 19560
2016-07-21 19800 19860 19750 19790 9186 19790
2016-07-22 19490 19520 19430 19450 2575 19450
2016-07-25 19600 19750 19560 19560 1749 19560
2016-07-26 19440 19440 19170 19220 3063 19220
2016-07-27 19270 19590 19270 19400 3675 19400
2016-07-28 19270 19340 19240 19260 1443 19260
2016-07-29 19200 19250 18860 19040 3547 19040
2016-08-01 18800 19040 18760 18930 2409 18930
2016-08-02 18790 18820 18730 18750 1994 18750
2016-08-03 18430 18450 18330 18360 2470 18360
2016-08-04 18520 18560 18400 18560 6329 18560
2016-08-05 18460 18540 18460 18500 6811 18500
2016-08-08 18490 18510 18410 18440 6417 18440
2016-08-09 18490 18510 18470 18500 971 18500
2016-08-10 18450 18450 18250 18250 1980 18250
2016-08-12 18500 18530 18480 18530 2206 18530
2016-08-15 18380 18410 18360 18400 1004 18400
2016-08-16 18420 18420 18210 18220 1075 18220
2016-08-17 18170 18470 18140 18360 1595 18360
2016-08-18 18180 18180 18020 18130 1616 18130
2016-08-19 18200 18260 18160 18210 1374 18210
2016-08-22 18250 18290 18160 18240 1211 18240
2016-08-23 18120 18220 18120 18180 532 18180
2016-08-24 18160 18200 18130 18170 584 18170
2016-08-25 18170 18190 18120 18130 344 18130
2016-08-26 18140 18170 18110 18120 2085 18120
2016-08-29 18330 18400 18260 18400 1812 18400
2016-08-30 18350 18450 18340 18420 1807 18420
2016-08-31 18510 18580 18500 18520 1313 18520
2016-09-01 18560 18660 18520 18570 2079 18570
2016-09-02 18620 18620 18520 18600 1246 18600
2016-09-05 18800 18830 18720 18720 1143 18720
2016-09-06 18750 18760 18690 18750 338 18750
2016-09-07 18460 18460 18360 18400 709 18400
2016-09-08 18440 18490 18300 18450 1016 18450
2016-09-09 18500 18530 18330 18330 1406 18330
2016-09-12 18070 18180 17950 18020 5423 18020
2016-09-13 18220 18230 18150 18190 1921 18190
2016-09-14 18120 18300 18100 18260 2164 18260
2016-09-15 18130 18130 17900 18070 3222 18070
2016-09-16 18150 18190 18080 18130 930 18130
2016-09-20 18100 18150 18070 18140 1008 18140
2016-09-21 18130 18320 18030 18320 978 18320
2016-09-23 18170 18400 18150 18180 1599 18180
2016-09-26 18080 18090 18000 18000 656 18000
2016-09-27 17810 18120 17720 18000 3124 18000
2016-09-28 17940 17940 17880 17890 873 17890
2016-09-29 18100 18240 18080 18240 5626 18240
2016-09-30 18000 18040 17920 17970 5725 17970
2016-10-03 18220 18220 18120 18190 1098 18190
2016-10-04 18220 18300 18200 18300 1444 18300
2016-10-05 18290 18300 18250 18250 390 18250
2016-10-06 18470 18550 18450 18470 2084 18470
2016-10-07 18510 18520 18460 18500 918 18500
2016-10-11 18600 18660 18550 18600 1347 18600
2016-10-12 18400 18400 18350 18370 745 18370
2016-10-13 18440 18500 18260 18300 2146 18300
2016-10-17 18420 18450 18360 18450 364 18450
2016-10-19 18460 18460 18400 18430 624 18430
2016-10-20 18430 18520 18430 18490 610 18490
2016-10-21 18530 18540 18380 18400 685 18400
2016-10-24 18450 18500 18430 18440 419 18440
2016-10-25 18550 18620 18550 18610 715 18610
2016-10-26 18490 18540 18480 18490 241 18490
2016-10-27 18580 18600 18570 18570 516 18570
2016-10-28 18660 18700 18660 18690 908 18690
2016-10-31 18570 18630 18310 18610 1303 18610
2016-11-01 18560 18640 18530 18630 751 18630
2016-11-02 18360 18370 18210 18270 2618 18270
2016-11-04 18120 18150 18000 18140 1491 18140
2016-11-07 18490 18590 18370 18530 2092 18530
2016-11-08 18640 18670 18530 18620 1516 18620
2016-11-09 18860 19040 17370 17710 9771 17710
2016-11-10 19090 19330 19000 19290 8291 19290
2016-11-11 19650 19690 19540 19610 4919 19610
2016-11-14 19710 19980 19710 19930 4650 19930
2016-11-15 19990 20000 19820 20000 3452 20000
2016-11-16 20140 20250 20130 20240 3676 20240
2016-11-17 20120 20220 20100 20170 2309 20170
2016-11-18 20400 20490 20330 20470 3604 20470
2016-11-21 20470 20550 20440 20530 2054 20530
2016-11-22 20520 20640 20480 20630 2717 20630
2016-11-24 20980 21110 20970 21060 4351 21060
2016-11-25 21230 21390 21230 21240 3619 21240
2016-11-28 21180 21240 20920 21050 4457 21050
2016-11-29 20910 21060 20910 21030 1358 21030
2016-11-30 21140 21200 21030 21130 1553 21130
2016-12-01 21500 21660 21420 21460 4901 21460
2016-12-02 21470 21490 21390 21430 1926 21430
2016-12-05 21300 21430 21260 21300 991 21300
2016-12-06 21520 21520 21400 21410 1535 21410
2016-12-07 21500 21600 21500 21600 2000 21600
2016-12-08 21820 21870 21660 21750 2566 21750
2016-12-09 21960 22100 21940 22050 5031 22050
2016-12-12 22450 22550 22320 22530 3971 22530
2016-12-13 22380 22400 22270 22380 3772 22380
2016-12-14 22470 22520 22430 22500 3951 22500
2016-12-15 22770 22930 22760 22900 6076 22900
2016-12-16 23040 23160 23010 23120 2636 23120
2016-12-19 23000 23060 22900 22950 2406 22950
2016-12-20 22880 23050 22880 23040 1847 23040
2016-12-21 23100 23230 23020 23050 3047 23050
2016-12-22 23010 23050 22960 22960 1729 22960
2016-12-26 22940 23090 22870 22920 1555 22920
2016-12-27 22920 23000 22920 22940 955 22940
2016-12-28 22980 23050 22980 23010 1732 23010
2016-12-29 22870 22870 22720 22720 6339 22720
2016-12-30 22610 22820 22600 22720 4160 22720


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。