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 20200 20310 19940 19940 3 19940
2016-01-05 19860 19860 19430 19610 5 19610
2016-01-06 19250 19340 19250 19340 26 19340
2016-01-07 19100 19100 18980 18980 11 18980
2016-01-08 18570 18730 18570 18730 14 18730
2016-01-12 18190 18190 17750 17800 7 17800
2016-01-13 17700 18300 17700 18240 17 18240
2016-01-14 18210 18210 17580 17630 5 17630
2016-01-15 17680 17830 17680 17830 3 17830
2016-01-18 17390 17390 17080 17080 128 17080
2016-01-19 17560 17560 17550 17550 3 17550
2016-01-20 17950 17950 17480 17480 14 17480
2016-01-21 17130 17130 16690 16690 6 16690
2016-01-25 18000 18000 18000 18000 1 18000
2016-01-28 17220 17680 17220 17290 12 17290
2016-02-01 18390 18400 18290 18290 213 18290
2016-02-02 18650 18650 17800 17800 7 17800
2016-02-03 16700 16830 16570 16650 71 16650
2016-02-04 16740 17010 16740 17010 14 17010
2016-02-05 16900 16900 16900 16900 1 16900
2016-02-08 16800 16800 16730 16800 26 16800
2016-02-09 16000 16000 15820 15820 13 15820
2016-02-10 15710 15710 14850 14910 45 14910
2016-02-12 14270 14800 14270 14500 9 14500
2016-02-15 14890 15340 14890 15340 15 15340
2016-02-17 15400 15430 15400 15430 10 15430
2016-02-18 16630 16630 16120 16120 4 16120
2016-02-19 15590 15590 15590 15590 1 15590
2016-02-22 15170 15170 15170 15170 7 15170
2016-02-23 15970 15970 15720 15900 36 15900
2016-02-24 15810 15810 15360 15670 26 15670
2016-02-25 15360 15990 15360 15690 22 15690
2016-02-26 16160 16160 16160 16160 5 16160
2016-02-29 15850 16110 15850 16110 38 16110
2016-03-02 16910 16910 16500 16500 17 16500
2016-03-03 16510 17100 16510 17100 9 17100
2016-03-04 17300 17310 17230 17310 2446 17310
2016-03-07 17400 17460 17400 17460 16 17460
2016-03-08 17460 17470 17010 17470 1339 17470
2016-03-09 16760 16760 16500 16700 49 16700
2016-03-10 16850 16850 16850 16850 11 16850
2016-03-14 17560 17560 17310 17310 7 17310
2016-03-15 17710 17710 17220 17220 44 17220
2016-03-16 17220 17220 17110 17110 8 17110
2016-03-17 17320 17320 17320 17320 10 17320
2016-03-18 17070 17070 16690 17060 12 17060
2016-03-22 16830 17020 16830 17020 2 17020
2016-03-23 16900 16900 16900 16900 5 16900
2016-03-24 16740 16820 16740 16820 11 16820
2016-03-29 16890 17010 16890 17010 3 17010
2016-03-30 16960 16960 16960 16960 2 16960
2016-03-31 17020 17020 16790 16790 112 16790
2016-04-01 16680 16680 16150 16150 43 16150
2016-04-04 16110 16140 15950 16140 39 16140
2016-04-05 16030 16030 15840 15840 72 15840
2016-04-06 15840 15840 15840 15840 2 15840
2016-04-08 15540 15540 15500 15500 11 15500
2016-04-11 15900 15900 15840 15840 11 15840
2016-04-12 16290 16290 16290 16290 2 16290
2016-04-13 16810 16810 16810 16810 1 16810
2016-04-14 17660 17760 17410 17720 88 17720
2016-04-15 17930 17930 17800 17800 6 17800
2016-04-18 17370 17400 17200 17400 22 17400
2016-04-19 17800 17800 17460 17460 14 17460
2016-04-20 17860 17980 17860 17980 72 17980
2016-04-21 18030 18430 18030 18210 42 18210
2016-04-22 18200 18500 18200 18500 6 18500
2016-04-25 18500 18500 18500 18500 3 18500
2016-04-26 18350 18350 17960 17980 26 17980
2016-05-06 17190 17190 16810 16820 56 16820
2016-05-09 16600 16600 16510 16510 8 16510
2016-05-10 16550 16830 16300 16830 35 16830
2016-05-12 16760 16760 16760 16760 1 16760
2016-05-16 16640 16680 16640 16680 3 16680
2016-05-18 17270 17270 16860 17110 22 17110
2016-05-19 17120 17120 17120 17120 1 17120
2016-05-23 17290 17290 17290 17290 1 17290
2016-05-26 17090 17090 17090 17090 1 17090
2016-05-30 17130 17130 17130 17130 2 17130
2016-06-02 17340 17340 16950 16950 6 16950
2016-06-03 16830 16830 16800 16800 3 16800
2016-06-08 17000 17000 17000 17000 1 17000
2016-06-10 16670 16670 16670 16670 7 16670
2016-06-13 16760 16760 15950 15950 9 15950
2016-06-14 15900 15900 15810 15820 14 15820
2016-06-16 15680 15680 15200 15200 5 15200
2016-06-17 15160 15580 15160 15580 19 15580
2016-06-22 15960 15960 15850 15850 2 15850
2016-06-23 15900 15900 15860 15860 24 15860
2016-06-24 15900 16020 15900 16020 6 16020
2016-06-27 15010 15010 14500 14680 114 14680
2016-06-28 14680 14810 14540 14810 5 14810
2016-06-29 15190 15550 15190 15550 9 15550
2016-06-30 15150 15150 15150 15150 3 15150
2016-07-04 15330 15480 15220 15480 13 15480
2016-07-05 15220 15580 15220 15580 19 15580
2016-07-06 15540 15540 14780 14820 70 14820
2016-07-07 14760 14760 14760 14760 1 14760
2016-07-08 14650 14710 14630 14710 117 14710
2016-07-11 15210 15210 15070 15070 5 15070
2016-07-12 15440 16110 15440 16010 21 16010
2016-07-13 15880 16350 15880 16350 200 16350
2016-07-14 16250 16250 16250 16250 1 16250
2016-07-15 16260 16750 16260 16650 14 16650
2016-07-19 16920 16920 16780 16780 3 16780
2016-07-20 16400 16400 16220 16220 17 16220
2016-07-21 16400 16630 16400 16630 2 16630
2016-07-26 16710 16710 16230 16230 7 16230
2016-07-27 16270 16270 16240 16240 19 16240
2016-07-28 16240 16250 16240 16250 85 16250
2016-07-29 15870 15890 15860 15860 195 15860
2016-08-02 16260 16260 15930 15990 4 15990
2016-08-03 15430 15450 15310 15310 21 15310
2016-08-08 16470 16470 16380 16380 6 16380
2016-08-09 16380 16380 16380 16380 10 16380
2016-08-12 16480 16480 16480 16480 1 16480
2016-08-16 16250 16250 16250 16250 1 16250
2016-08-18 16650 16650 16390 16390 15 16390
2016-08-19 16460 16460 16460 16460 1 16460
2016-08-22 17040 17040 16770 16850 24 16850
2016-08-23 16600 16600 16600 16600 1 16600
2016-08-24 16710 16710 16710 16710 5 16710
2016-08-25 16600 16600 16600 16600 1 16600
2016-08-26 16900 16900 16900 16900 1 16900
2016-08-29 16900 17100 16900 17100 9 17100
2016-08-30 17280 17300 17240 17240 3 17240
2016-08-31 17440 17520 17440 17520 31 17520
2016-09-01 17580 17690 17580 17690 3 17690
2016-09-02 17830 17830 17590 17590 3 17590
2016-09-05 17590 18000 17590 17710 8 17710
2016-09-07 17570 17570 17570 17570 1 17570
2016-09-09 17470 17530 17470 17530 2 17530
2016-09-14 16720 16810 16720 16810 10 16810
2016-09-20 16600 16600 16600 16600 2 16600
2016-09-21 16630 16630 16630 16630 3 16630
2016-09-23 16780 16780 16780 16780 1 16780
2016-09-27 16590 16590 16590 16590 11 16590
2016-09-28 16740 16740 16740 16740 2 16740
2016-09-30 16850 16850 16850 16850 2 16850
2016-10-04 17240 17280 17240 17280 5 17280
2016-10-05 17270 17270 17270 17270 1 17270
2016-10-06 17510 17510 17310 17310 16 17310
2016-10-07 17520 17520 17380 17380 3 17380
2016-10-13 17160 17160 17160 17160 1 17160
2016-10-19 17210 17270 17210 17270 2 17270
2016-10-20 17300 17300 17300 17300 1 17300
2016-10-21 17550 17550 17550 17550 1 17550
2016-10-24 17310 17310 17310 17310 1 17310
2016-10-25 17370 17370 17370 17370 1 17370
2016-10-28 17580 17580 17570 17570 40 17570
2016-10-31 17730 17730 17730 17730 5 17730
2016-11-01 17580 17580 17570 17570 4 17570
2016-11-02 17560 17560 17130 17130 5 17130
2016-11-04 17090 17140 17060 17140 12 17140
2016-11-07 17330 17330 17330 17330 1 17330
2016-11-09 17720 17720 16490 16490 74 16490
2016-11-11 18250 18620 18250 18560 511 18560
2016-11-14 18340 18850 18340 18850 586 18850
2016-11-15 18880 19030 18810 18870 8 18870
2016-11-16 19080 19100 19050 19100 5 19100
2016-11-17 18840 18840 18760 18840 5 18840
2016-11-18 19090 19270 19090 19270 19 19270
2016-11-21 19140 19140 19090 19090 6 19090
2016-11-22 19010 19160 19010 19160 4 19160
2016-11-24 19560 19980 19560 19980 77 19980
2016-11-25 20100 20300 20100 20130 86 20130
2016-11-28 20160 20160 20070 20070 25 20070
2016-11-29 20010 20010 19980 19980 21 19980
2016-11-30 19700 19700 19540 19700 47 19700
2016-12-01 19880 20390 19880 20120 14 20120
2016-12-02 20030 20030 19910 20010 116 20010
2016-12-05 19860 20030 19820 20030 7 20030
2016-12-06 20520 20750 20520 20750 45 20750
2016-12-07 20750 20790 20750 20760 24 20760
2016-12-08 21010 21320 21000 21190 5 21190
2016-12-09 21320 21970 21320 21700 26 21700
2016-12-12 21810 21810 21290 21290 70 21290
2016-12-13 21200 21200 21200 21200 29 21200
2016-12-14 21180 21200 21180 21200 16 21200
2016-12-15 21200 21290 21010 21030 10 21030
2016-12-16 21040 21180 21040 21150 7 21150
2016-12-19 21270 21270 21020 21050 5 21050
2016-12-20 21050 21050 20980 20980 15 20980
2016-12-21 20820 20850 20630 20630 33 20630
2016-12-22 20590 20590 20590 20590 12 20590
2016-12-26 20950 20950 20670 20670 5 20670
2016-12-27 20630 20630 20630 20630 1 20630
2016-12-28 20630 20800 20630 20800 10 20800
2016-12-29 20500 20500 20360 20360 5 20360
2016-12-30 20250 20250 20250 20250 1 20250


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。