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 1758 1764 1731 1742 8200 1742
2016-01-05 1738 1738 1722 1726 4270 1726
2016-01-06 1730 1743 1726 1726 1930 1726
2016-01-07 1732 1732 1713 1720 3650 1720
2016-01-08 1708 1718 1699 1705 6030 1705
2016-01-12 1699 1701 1677 1685 4320 1685
2016-01-13 1685 1702 1685 1699 2150 1699
2016-01-14 1699 1699 1671 1697 4090 1697
2016-01-15 1698 1708 1683 1699 4220 1699
2016-01-18 1680 1687 1670 1687 2980 1687
2016-01-19 1683 1693 1665 1671 5120 1671
2016-01-20 1670 1684 1666 1666 1370 1666
2016-01-21 1660 1672 1638 1640 6980 1640
2016-01-22 1660 1673 1630 1652 2770 1652
2016-01-25 1661 1700 1660 1698 4340 1698
2016-01-26 1675 1700 1675 1684 1900 1684
2016-01-27 1703 1720 1694 1720 1670 1720
2016-01-28 1720 1720 1710 1718 1230 1718
2016-01-29 1718 1790 1709 1769 11680 1769
2016-02-01 1807 1896 1807 1858 55550 1858
2016-02-02 1857 1857 1815 1829 11300 1829
2016-02-03 1814 1840 1780 1836 11140 1836
2016-02-04 1827 1857 1821 1837 14160 1837
2016-02-05 1834 1845 1820 1826 4930 1826
2016-02-08 1842 1848 1823 1836 4630 1836
2016-02-09 1832 1832 1803 1811 7950 1811
2016-02-10 1803 1806 1715 1758 14770 1758
2016-02-12 1705 1735 1700 1719 8970 1719
2016-02-15 1780 1806 1780 1800 4920 1800
2016-02-16 1801 1870 1801 1840 20690 1840
2016-02-17 1860 1860 1815 1824 6280 1824
2016-02-18 1830 1844 1803 1803 6850 1803
2016-02-19 1830 1850 1814 1847 5270 1847
2016-02-22 1852 1870 1850 1870 5670 1870
2016-02-23 1867 1869 1846 1849 3530 1849
2016-02-24 1852 1877 1851 1870 5490 1870
2016-02-25 1872 1901 1872 1894 18950 1894
2016-02-26 1901 1910 1890 1894 5820 1894
2016-02-29 1905 1912 1893 1893 4530 1893
2016-03-01 1901 1910 1885 1890 5310 1890
2016-03-02 1904 1923 1895 1923 9940 1923
2016-03-03 1920 1933 1899 1908 19580 1908
2016-03-04 1896 1901 1852 1890 7470 1890
2016-03-07 1888 1888 1875 1884 2710 1884
2016-03-08 1879 1902 1879 1896 4100 1896
2016-03-09 1885 1900 1876 1880 3170 1880
2016-03-10 1880 1892 1875 1875 5920 1875
2016-03-11 1879 1899 1873 1893 5570 1893
2016-03-14 1893 1900 1884 1886 2210 1886
2016-03-15 1886 1899 1883 1887 1690 1887
2016-03-16 1895 1895 1885 1893 3150 1893
2016-03-17 1895 1898 1890 1896 3130 1896
2016-03-18 1896 1898 1883 1884 1790 1884
2016-03-22 1894 1917 1892 1917 9690 1917
2016-03-23 1920 1930 1915 1916 7940 1916
2016-03-24 1925 1930 1899 1904 5410 1904
2016-03-25 1898 1904 1893 1893 9290 1893
2016-03-28 1900 1902 1885 1901 8170 1901
2016-03-29 1900 1909 1899 1909 6280 1909
2016-03-30 1911 1912 1901 1908 1320 1908
2016-03-31 1907 1920 1903 1920 8520 1920
2016-04-01 1914 1914 1877 1884 5840 1884
2016-04-04 1889 1914 1881 1898 5120 1898
2016-04-05 1910 1920 1904 1920 5650 1920
2016-04-06 1908 1915 1905 1905 4170 1905
2016-04-07 1908 1915 1904 1910 3980 1910
2016-04-08 1910 1912 1888 1897 2230 1897
2016-04-11 1905 1908 1895 1901 770 1901
2016-04-12 1909 1917 1904 1911 6680 1911
2016-04-13 1914 1918 1907 1908 1250 1908
2016-04-14 1915 1921 1910 1919 9820 1919
2016-04-15 1921 1924 1895 1917 2500 1917
2016-04-18 1914 1915 1897 1902 2960 1902
2016-04-19 1910 1916 1904 1904 2480 1904
2016-04-20 1901 1912 1901 1902 1040 1902
2016-04-21 1910 1922 1895 1922 11590 1922
2016-04-22 1925 1946 1921 1934 6330 1934
2016-04-25 1945 1990 1939 1965 11090 1965
2016-04-26 1966 1992 1965 1978 17320 1978
2016-04-27 1984 1984 1928 1957 26360 1957
2016-04-28 1952 1965 1900 1939 15150 1939
2016-05-02 1939 1939 1920 1926 7010 1926
2016-05-06 1926 1930 1901 1906 9020 1906
2016-05-09 1918 1930 1916 1930 4130 1930
2016-05-10 1932 1942 1910 1932 8490 1932
2016-05-11 1950 1950 1935 1935 2720 1935
2016-05-12 1945 1945 1927 1936 2230 1936
2016-05-13 1934 1941 1928 1934 1460 1934
2016-05-16 1945 1945 1937 1937 860 1937
2016-05-17 1944 1944 1939 1939 410 1939
2016-05-18 1945 1945 1922 1926 2430 1926
2016-05-19 1930 1930 1907 1913 2470 1913
2016-05-20 1919 1919 1897 1907 7260 1907
2016-05-23 1910 1910 1901 1906 2050 1906
2016-05-24 1910 1916 1907 1916 3040 1916
2016-05-25 1916 1916 1909 1911 2520 1911
2016-05-26 1912 1916 1903 1908 2860 1908
2016-05-27 1906 1911 1906 1910 1130 1910
2016-05-30 1919 1919 1906 1913 3410 1913
2016-05-31 1916 1918 1903 1910 5150 1910
2016-06-01 1903 1913 1903 1913 2620 1913
2016-06-02 1914 1915 1903 1904 2680 1904
2016-06-03 1905 1920 1905 1912 7110 1912
2016-06-06 1914 1914 1894 1902 13710 1902
2016-06-07 1900 1903 1895 1898 2540 1898
2016-06-08 1901 1903 1895 1896 2840 1896
2016-06-09 1896 1910 1890 1893 8260 1893
2016-06-10 1895 1898 1893 1893 1400 1893
2016-06-13 1899 1899 1885 1885 4760 1885
2016-06-14 1888 1888 1866 1866 3840 1866
2016-06-15 1870 1870 1856 1867 6300 1867
2016-06-16 1868 1868 1852 1852 2070 1852
2016-06-17 1850 1859 1831 1831 4730 1831
2016-06-20 1832 1861 1832 1858 5410 1858
2016-06-21 1851 1871 1850 1865 4430 1865
2016-06-22 1875 1875 1859 1860 1390 1860
2016-06-23 1863 1863 1817 1835 10810 1835
2016-06-24 1846 1846 1760 1770 15650 1770
2016-06-27 1800 1800 1750 1752 14530 1752
2016-06-28 1762 1818 1752 1818 4580 1818
2016-06-29 1821 1840 1800 1840 7240 1840
2016-06-30 1840 1876 1840 1870 4030 1870
2016-07-01 1860 1870 1841 1870 3590 1870
2016-07-04 1873 1875 1850 1870 6320 1870
2016-07-05 1869 1869 1860 1866 1740 1866
2016-07-06 1864 1864 1845 1860 3710 1860
2016-07-07 1855 1861 1849 1857 1680 1857
2016-07-08 1857 1867 1849 1850 2170 1850
2016-07-11 1853 1860 1851 1860 1990 1860
2016-07-12 1862 1875 1850 1865 7740 1865
2016-07-13 1865 1884 1861 1866 6890 1866
2016-07-14 1879 1895 1871 1894 6630 1894
2016-07-15 1890 1890 1877 1881 2600 1881
2016-07-19 1885 1885 1875 1879 1780 1879
2016-07-20 1879 1886 1878 1881 1400 1881
2016-07-21 1888 1890 1881 1887 1850 1887
2016-07-22 1887 1889 1865 1879 6810 1879
2016-07-25 1875 1879 1870 1870 4020 1870
2016-07-26 1869 1874 1860 1874 2960 1874
2016-07-27 1864 1875 1864 1873 1990 1873
2016-07-28 1872 1882 1871 1880 2680 1880
2016-07-29 1883 1902 1870 1874 16030 1874
2016-08-01 1876 1877 1871 1872 2400 1872
2016-08-02 1875 1875 1858 1862 7380 1862
2016-08-03 1860 1860 1846 1858 4530 1858
2016-08-04 1850 1866 1850 1866 7470 1866
2016-08-05 1867 1867 1857 1862 1570 1862
2016-08-08 1870 1870 1850 1857 7450 1857
2016-08-09 1860 1860 1854 1858 1730 1858
2016-08-10 1859 1866 1858 1863 1890 1863
2016-08-12 1869 1884 1862 1880 7730 1880
2016-08-15 1879 1879 1867 1873 2390 1873
2016-08-16 1875 1875 1855 1855 3920 1855
2016-08-17 1859 1860 1850 1855 3500 1855
2016-08-18 1856 1858 1839 1858 6140 1858
2016-08-19 1855 1856 1846 1852 1220 1852
2016-08-22 1858 1859 1836 1836 5940 1836
2016-08-23 1835 1842 1835 1840 680 1840
2016-08-24 1840 1845 1840 1845 660 1845
2016-08-25 1845 1849 1841 1843 790 1843
2016-08-26 1844 1853 1844 1845 1770 1845
2016-08-29 1849 1864 1849 1855 3020 1855
2016-08-30 1864 1864 1859 1862 570 1862
2016-08-31 1864 1864 1850 1851 3010 1851
2016-09-01 1853 1898 1847 1880 241130 1880
2016-09-02 1862 1875 1859 1862 21020 1862
2016-09-05 1865 1875 1863 1870 3900 1870
2016-09-06 1857 1868 1852 1866 4220 1866
2016-09-07 1870 1870 1862 1869 2530 1869
2016-09-08 1870 1870 1860 1870 4050 1870
2016-09-09 1867 1870 1840 1843 15040 1843
2016-09-12 1847 1847 1822 1832 8330 1832
2016-09-13 1830 1852 1825 1852 5450 1852
2016-09-14 1850 1854 1839 1841 2340 1841
2016-09-15 1842 1842 1833 1833 1230 1833
2016-09-16 1837 1838 1835 1835 450 1835
2016-09-20 1835 1836 1825 1826 3280 1826
2016-09-21 1829 1839 1819 1823 4250 1823
2016-09-23 1823 1832 1822 1830 2800 1830
2016-09-26 1830 1835 1830 1835 730 1835
2016-09-27 1834 1837 1833 1837 960 1837
2016-09-28 1839 1839 1836 1837 800 1837
2016-09-29 1839 1839 1828 1829 2870 1829
2016-09-30 1832 1840 1830 1840 2370 1840
2016-10-03 1840 1840 1832 1836 1080 1836
2016-10-04 1830 1831 1823 1827 2740 1827
2016-10-05 1829 1829 1821 1821 3450 1821
2016-10-06 1830 1830 1817 1818 4770 1818
2016-10-07 1820 1823 1818 1820 900 1820
2016-10-11 1820 1821 1813 1816 3320 1816
2016-10-12 1815 1815 1805 1805 3050 1805
2016-10-13 1812 1813 1803 1805 1250 1805
2016-10-17 1800 1803 1800 1803 1560 1803
2016-10-19 1787 1798 1787 1798 1880 1798
2016-10-20 1795 1805 1795 1805 1320 1805
2016-10-21 1804 1813 1792 1792 3410 1792
2016-10-24 1797 1804 1797 1803 2560 1803
2016-10-25 1801 1806 1800 1806 1410 1806
2016-10-26 1806 1812 1802 1805 2910 1805
2016-10-27 1805 1810 1801 1802 1010 1802
2016-10-28 1804 1805 1772 1784 9830 1784
2016-10-31 1790 1805 1784 1800 13950 1800
2016-11-01 1800 1807 1795 1802 5320 1802
2016-11-02 1801 1801 1781 1790 12310 1790
2016-11-04 1794 1794 1780 1780 2750 1780
2016-11-07 1781 1798 1780 1791 9480 1791
2016-11-08 1791 1792 1787 1788 1400 1788
2016-11-09 1793 1796 1767 1780 10800 1780
2016-11-10 1785 1788 1773 1777 5520 1777
2016-11-11 1784 1784 1751 1758 14320 1758
2016-11-14 1764 1764 1737 1737 7740 1737
2016-11-15 1741 1745 1737 1745 4000 1745
2016-11-16 1744 1750 1737 1749 4970 1749
2016-11-17 1750 1769 1741 1768 7490 1768
2016-11-18 1770 1777 1763 1763 7460 1763
2016-11-21 1765 1766 1747 1751 7740 1751
2016-11-22 1754 1759 1747 1759 2260 1759
2016-11-24 1759 1777 1759 1777 7140 1777
2016-11-25 1778 1778 1767 1770 3440 1770
2016-11-28 1770 1795 1762 1795 6820 1795
2016-11-29 1795 1803 1792 1801 8200 1801
2016-11-30 1805 1814 1805 1814 4260 1814
2016-12-01 1814 1818 1810 1814 4890 1814
2016-12-02 1814 1819 1806 1806 5000 1806
2016-12-05 1805 1817 1801 1811 8080 1811
2016-12-06 1805 1808 1791 1794 6600 1794
2016-12-07 1801 1804 1800 1801 2670 1801
2016-12-08 1805 1817 1805 1812 2930 1812
2016-12-09 1814 1819 1806 1808 2370 1808
2016-12-12 1808 1817 1807 1808 2570 1808
2016-12-13 1812 1812 1807 1808 1210 1808
2016-12-14 1815 1815 1806 1811 4020 1811
2016-12-15 1815 1817 1805 1805 4630 1805
2016-12-16 1809 1811 1806 1806 1260 1806
2016-12-19 1806 1813 1801 1808 4470 1808
2016-12-20 1812 1821 1809 1812 7420 1812
2016-12-21 1821 1822 1815 1818 3710 1818
2016-12-22 1820 1820 1814 1817 2410 1817
2016-12-26 1815 1827 1810 1827 11130 1827
2016-12-27 1821 1831 1820 1823 5050 1823
2016-12-28 1830 1850 1829 1841 3970 1841
2016-12-29 1839 1850 1838 1846 3720 1846
2016-12-30 1842 1871 1842 1865 6600 1865


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。