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 1774 1774 1736 1738 2760 1738
2016-01-05 1774 1774 1724 1734 1160 1734
2016-01-06 1745 1747 1734 1734 460 1734
2016-01-07 1727 1731 1722 1725 530 1725
2016-01-08 1714 1714 1705 1705 310 1705
2016-01-12 1770 1770 1700 1764 170 1764
2016-01-13 1747 1747 1690 1715 270 1715
2016-01-14 1739 1739 1660 1668 1230 1668
2016-01-15 1712 1733 1665 1733 890 1733
2016-01-18 1632 1726 1632 1676 780 1676
2016-01-19 1715 1715 1650 1650 690 1650
2016-01-20 1674 1674 1645 1645 1230 1645
2016-01-21 1725 1725 1620 1634 490 1634
2016-01-22 1714 1714 1634 1647 1340 1647
2016-01-25 1620 1698 1620 1680 870 1680
2016-01-26 1679 1690 1679 1690 120 1690
2016-01-27 1652 1720 1650 1720 520 1720
2016-01-28 1735 1735 1707 1709 180 1709
2016-01-29 1709 1790 1698 1790 3140 1790
2016-02-01 1829 1900 1820 1856 2500 1856
2016-02-02 1864 1864 1760 1828 1070 1828
2016-02-03 1811 1811 1794 1800 1100 1800
2016-02-04 1801 1864 1800 1855 3480 1855
2016-02-05 1832 1832 1832 1832 10 1832
2016-02-08 1802 1838 1721 1835 940 1835
2016-02-09 1799 1799 1799 1799 10 1799
2016-02-10 1762 1789 1722 1727 1220 1727
2016-02-12 1700 1753 1666 1707 640 1707
2016-02-15 1787 1797 1785 1797 550 1797
2016-02-16 1849 1881 1783 1785 2090 1785
2016-02-17 1863 1863 1815 1862 350 1862
2016-02-18 1859 1859 1782 1782 470 1782
2016-02-19 1800 1843 1800 1840 7640 1840
2016-02-22 1841 1860 1841 1860 340 1860
2016-02-23 1865 1865 1839 1839 290 1839
2016-02-24 1805 1872 1805 1872 120 1872
2016-02-25 1875 1890 1817 1890 750 1890
2016-02-26 1900 1910 1880 1895 970 1895
2016-02-29 1895 1901 1820 1900 900 1900
2016-03-01 1900 1903 1893 1896 280 1896
2016-03-02 1898 1905 1897 1905 370 1905
2016-03-03 1908 1910 1890 1890 530 1890
2016-03-04 1861 1890 1861 1864 350 1864
2016-03-07 1864 1864 1855 1855 50 1855
2016-03-08 1880 1900 1870 1900 190 1900
2016-03-09 1899 1899 1890 1890 120 1890
2016-03-10 1899 1899 1866 1868 50 1868
2016-03-11 1853 1900 1853 1900 310 1900
2016-03-14 1900 1900 1880 1896 250 1896
2016-03-15 1894 1899 1894 1899 470 1899
2016-03-16 1871 1898 1871 1894 900 1894
2016-03-17 1896 1896 1877 1877 170 1877
2016-03-18 1881 1899 1875 1899 330 1899
2016-03-22 1898 1928 1873 1927 1800 1927
2016-03-23 1927 1940 1920 1920 1260 1920
2016-03-24 1900 1900 1897 1897 160 1897
2016-03-25 1925 1925 1890 1912 10170 1912
2016-03-28 1901 1915 1821 1901 730 1901
2016-03-29 1914 1914 1908 1908 250 1908
2016-03-30 1910 1918 1908 1917 140 1917
2016-03-31 1925 1927 1910 1920 460 1920
2016-04-01 1918 1919 1890 1890 310 1890
2016-04-04 1899 1920 1890 1920 720 1920
2016-04-05 1920 1920 1913 1920 760 1920
2016-04-06 1910 1920 1910 1920 450 1920
2016-04-07 1905 1921 1905 1921 60 1921
2016-04-08 1921 1921 1856 1856 310 1856
2016-04-11 1904 1984 1872 1909 2510 1909
2016-04-12 1917 1929 1883 1929 2150 1929
2016-04-13 1903 1912 1900 1903 1100 1903
2016-04-14 1943 1943 1904 1904 250 1904
2016-04-15 1929 1930 1884 1905 340 1905
2016-04-18 1905 1905 1884 1891 110 1891
2016-04-19 1884 1907 1884 1903 670 1903
2016-04-20 1903 1909 1900 1900 260 1900
2016-04-21 1901 1902 1890 1902 1030 1902
2016-04-22 1917 2014 1917 2014 2240 2014
2016-04-25 1920 1959 1906 1956 2150 1956
2016-04-26 1956 1978 1937 1970 3970 1970
2016-04-27 1994 1994 1941 1950 160 1950
2016-04-28 1940 1941 1920 1921 860 1921
2016-05-02 1885 1925 1885 1909 910 1909
2016-05-06 1920 1939 1888 1888 970 1888
2016-05-09 1928 1941 1918 1941 190 1941
2016-05-10 1901 1936 1901 1936 1110 1936
2016-05-11 1937 1940 1936 1936 120 1936
2016-05-12 1904 1935 1904 1935 130 1935
2016-05-13 1895 1925 1895 1925 240 1925
2016-05-16 1934 1934 1934 1934 70 1934
2016-05-17 1922 1922 1922 1922 10 1922
2016-05-18 1923 1927 1881 1922 260 1922
2016-05-19 1930 1930 1912 1912 900 1912
2016-05-20 1899 1909 1889 1898 550 1898
2016-05-23 1926 1926 1926 1926 10 1926
2016-05-25 1853 1908 1850 1908 400 1908
2016-05-26 1868 1918 1868 1914 1190 1914
2016-05-27 1914 1914 1900 1900 370 1900
2016-05-30 1918 1918 1898 1905 1020 1905
2016-05-31 1928 1928 1870 1905 1250 1905
2016-06-01 1895 1901 1893 1893 90 1893
2016-06-03 1887 1916 1886 1889 32100 1889
2016-06-06 1917 1917 1890 1912 110 1912
2016-06-07 1908 1908 1901 1901 40 1901
2016-06-08 1915 1915 1895 1895 150 1895
2016-06-09 1891 1896 1891 1893 70 1893
2016-06-10 1915 1915 1915 1915 10 1915
2016-06-13 1914 1914 1885 1891 430 1891
2016-06-14 1891 1891 1863 1868 720 1868
2016-06-15 1880 1880 1860 1865 180 1865
2016-06-16 1870 1875 1850 1852 470 1852
2016-06-17 1852 1852 1837 1838 190 1838
2016-06-20 1838 1860 1838 1860 330 1860
2016-06-21 1850 1869 1850 1868 110 1868
2016-06-22 1869 1869 1850 1850 480 1850
2016-06-23 1838 1838 1820 1822 650 1822
2016-06-24 1852 1852 1732 1732 1560 1732
2016-06-27 1812 1812 1722 1750 560 1750
2016-06-28 1778 1844 1777 1842 450 1842
2016-06-29 1842 1842 1800 1839 390 1839
2016-06-30 1859 1872 1859 1872 260 1872
2016-07-01 1870 1875 1860 1870 250 1870
2016-07-04 1880 1880 1855 1870 360 1870
2016-07-05 1875 1880 1862 1872 1580 1872
2016-07-06 1872 1872 1840 1860 960 1860
2016-07-07 1860 1860 1842 1854 70 1854
2016-07-08 1870 1870 1849 1849 230 1849
2016-07-11 1849 1865 1849 1850 150 1850
2016-07-12 1840 1900 1840 1900 2320 1900
2016-07-13 1870 1873 1850 1850 930 1850
2016-07-14 1869 1880 1865 1871 760 1871
2016-07-15 1881 1881 1871 1871 110 1871
2016-07-19 1897 1897 1860 1860 700 1860
2016-07-20 1860 1870 1849 1870 1880 1870
2016-07-21 1879 1879 1867 1867 80 1867
2016-07-22 1878 1878 1848 1852 200 1852
2016-07-25 1880 1880 1862 1868 450 1868
2016-07-26 1873 1873 1861 1861 70 1861
2016-07-27 1870 1870 1861 1870 470 1870
2016-07-28 1847 1863 1840 1863 1290 1863
2016-07-29 1863 1880 1843 1865 1770 1865
2016-08-01 1869 1880 1864 1864 440 1864
2016-08-02 1853 1853 1850 1850 680 1850
2016-08-03 1859 1859 1840 1840 360 1840
2016-08-04 1849 1850 1843 1850 480 1850
2016-08-05 1840 1842 1840 1842 70 1842
2016-08-08 1860 1860 1840 1847 1060 1847
2016-08-09 1847 1847 1845 1845 30 1845
2016-08-10 1850 1850 1850 1850 400 1850
2016-08-12 1859 1870 1859 1870 1420 1870
2016-08-15 1874 1880 1856 1866 1540 1866
2016-08-16 1869 1869 1846 1846 6670 1846
2016-08-17 1850 1850 1840 1840 670 1840
2016-08-18 1849 1849 1820 1830 1330 1830
2016-08-19 1830 1850 1830 1850 110 1850
2016-08-22 1829 1829 1826 1826 210 1826
2016-08-23 1829 1829 1810 1810 560 1810
2016-08-24 1830 1830 1830 1830 20 1830
2016-08-25 1830 1830 1810 1812 120 1812
2016-08-26 1830 1830 1829 1829 20 1829
2016-08-29 1830 1830 1829 1830 320 1830
2016-08-30 1840 1850 1839 1850 630 1850
2016-08-31 1840 1848 1840 1848 330 1848
2016-09-01 1847 1847 1847 1847 10 1847
2016-09-02 1831 1831 1831 1831 50 1831
2016-09-05 1844 1849 1833 1843 110 1843
2016-09-06 1843 1850 1843 1850 310 1850
2016-09-07 1854 1860 1854 1860 460 1860
2016-09-08 1867 1867 1850 1850 310 1850
2016-09-09 1850 1850 1840 1840 360 1840
2016-09-12 1839 1839 1826 1826 780 1826
2016-09-13 1839 1850 1822 1850 730 1850
2016-09-14 1850 1850 1850 1850 10 1850
2016-09-16 1850 1850 1850 1850 10 1850
2016-09-20 1847 1847 1830 1830 570 1830
2016-09-21 1839 1839 1825 1825 110 1825
2016-09-23 1839 1840 1839 1839 120 1839
2016-09-26 1810 1840 1810 1840 900 1840
2016-09-27 1840 1843 1840 1843 150 1843
2016-09-28 1849 1849 1832 1844 250 1844
2016-09-29 1849 1849 1831 1831 90 1831
2016-09-30 1845 1845 1834 1834 20 1834
2016-10-03 1835 1836 1834 1834 100 1834
2016-10-04 1848 1848 1828 1833 92910 1833
2016-10-05 1840 1840 1827 1827 590 1827
2016-10-06 1825 1827 1820 1823 620 1823
2016-10-07 1840 1840 1820 1839 500 1839
2016-10-11 1838 1839 1827 1839 580 1839
2016-10-12 1825 1825 1791 1794 1130 1794
2016-10-13 1810 1810 1800 1803 290 1803
2016-10-17 1800 1800 1800 1800 50 1800
2016-10-19 1790 1790 1775 1785 570 1785
2016-10-20 1790 1790 1779 1783 240 1783
2016-10-21 1790 1790 1783 1783 180 1783
2016-10-24 1789 1789 1789 1789 20 1789
2016-10-25 1790 1790 1788 1788 70 1788
2016-10-26 1788 1800 1788 1800 70 1800
2016-10-27 1781 1794 1781 1787 160 1787
2016-10-28 1790 1790 1770 1777 8260 1777
2016-10-31 1780 1780 1763 1763 220 1763
2016-11-01 1775 1790 1775 1790 380 1790
2016-11-02 1781 1789 1781 1789 100 1789
2016-11-04 1770 1773 1770 1770 500 1770
2016-11-07 1770 1770 1769 1770 270 1770
2016-11-08 1770 1770 1769 1770 70 1770
2016-11-09 1770 1771 1750 1769 1170 1769
2016-11-10 1760 1775 1760 1770 170 1770
2016-11-11 1771 1771 1741 1741 330 1741
2016-11-14 1745 1745 1728 1728 900 1728
2016-11-15 1748 1748 1728 1739 140 1739
2016-11-16 1748 1750 1723 1723 460 1723
2016-11-17 1723 1734 1722 1734 110 1734
2016-11-18 1750 1762 1749 1756 360 1756
2016-11-21 1764 1764 1731 1739 470 1739
2016-11-22 1749 1750 1734 1750 130 1750
2016-11-24 1731 1774 1731 1773 730 1773
2016-11-25 1773 1775 1753 1761 280 1761
2016-11-28 1763 1776 1763 1772 120 1772
2016-11-29 1780 1780 1778 1779 150 1779
2016-11-30 1780 1797 1780 1797 750 1797
2016-12-01 1800 1800 1790 1798 240 1798
2016-12-02 1798 1799 1791 1799 130 1799
2016-12-05 1799 1800 1799 1800 750 1800
2016-12-06 1800 1800 1798 1799 620 1799
2016-12-07 1798 1798 1797 1797 30 1797
2016-12-08 1800 1838 1800 1820 3060 1820
2016-12-09 1820 1836 1810 1810 880 1810
2016-12-12 1820 1821 1810 1810 820 1810
2016-12-13 1820 1820 1807 1807 340 1807
2016-12-14 1808 1809 1808 1808 50 1808
2016-12-15 1820 1820 1820 1820 20 1820
2016-12-16 1820 1830 1820 1829 910 1829
2016-12-19 1835 1835 1813 1815 770 1815
2016-12-20 1829 1829 1818 1823 180 1823
2016-12-21 1820 1830 1820 1820 1070 1820
2016-12-22 1829 1829 1820 1820 100 1820
2016-12-26 1811 1813 1810 1813 490 1813
2016-12-27 1822 1823 1810 1821 250 1821
2016-12-28 1827 1830 1800 1820 790 1820
2016-12-29 1829 1830 1820 1830 160 1830
2016-12-30 1830 1858 1830 1844 500 1844


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。