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 19900 19940 19300 19300 34 19300
2016-01-05 19330 19380 19300 19300 20 19300
2016-01-07 19110 19150 19040 19120 69 19120
2016-01-08 19000 19000 18700 18800 47 18800
2016-01-12 18000 18480 18000 18210 51 18210
2016-01-13 18010 18470 18010 18470 7 18470
2016-01-14 17690 17800 17680 17700 34 17700
2016-01-15 18070 18240 18070 18240 5 18240
2016-01-18 17440 18120 17440 17790 62 17790
2016-01-20 17780 17780 17530 17530 10 17530
2016-01-21 17360 17360 16990 16990 31 16990
2016-01-22 16820 17790 16820 17500 20 17500
2016-01-25 17630 18200 17630 18200 5 18200
2016-01-27 18220 18220 18100 18100 4 18100
2016-01-28 18160 18160 18160 18160 1 18160
2016-01-29 18100 18700 18100 18700 15 18700
2016-02-01 19500 19500 19060 19250 50 19250
2016-02-04 18610 18620 18480 18480 4 18480
2016-02-05 18120 18140 17900 17980 21 17980
2016-02-08 17790 17940 17710 17710 20 17710
2016-02-09 17810 17810 17500 17550 22 17550
2016-02-10 17260 17260 16580 16950 45 16950
2016-02-12 15510 15830 15510 15670 53 15670
2016-02-15 17040 17040 16300 16730 210 16730
2016-02-17 16450 16570 16450 16450 65 16450
2016-02-18 16970 16970 16970 16970 1 16970
2016-02-19 16770 16770 16740 16740 2 16740
2016-02-22 16500 16930 16500 16820 17 16820
2016-02-23 16920 16920 16590 16590 9 16590
2016-02-24 16560 16560 16540 16540 18 16540
2016-02-25 16330 16650 16330 16650 51 16650
2016-02-26 16790 16950 16790 16950 21 16950
2016-02-29 16880 16880 16860 16860 2 16860
2016-03-01 16760 16760 16760 16760 8 16760
2016-03-02 17080 17080 17080 17080 6 17080
2016-03-03 17290 17620 17290 17500 13 17500
2016-03-08 17000 17000 17000 17000 35 17000
2016-03-10 17330 17450 17330 17450 15 17450
2016-03-14 17700 18000 17700 18000 11 18000
2016-03-15 18060 18060 18060 18060 1 18060
2016-03-16 18070 18390 18070 18330 806 18330
2016-03-17 18370 18370 18070 18100 9 18100
2016-03-18 18000 18090 17700 18090 5 18090
2016-03-22 18310 18310 17840 18270 62 18270
2016-03-23 17970 17970 17950 17950 11 17950
2016-03-24 17990 18390 17990 18000 6 18000
2016-03-28 18200 18200 18200 18200 2 18200
2016-03-29 18890 18890 18450 18450 2 18450
2016-03-30 18610 18610 18610 18610 1 18610
2016-03-31 18610 18610 18520 18520 51 18520
2016-04-01 18370 18370 17530 17630 130 17630
2016-04-05 17600 17600 17600 17600 1 17600
2016-04-08 17000 17220 17000 17220 23 17220
2016-04-11 17480 17480 17480 17480 3 17480
2016-04-12 17480 17480 17070 17080 19 17080
2016-04-13 17300 17300 17300 17300 2 17300
2016-04-14 17730 17730 17730 17730 1 17730
2016-04-15 17670 17670 17670 17670 3 17670
2016-04-18 17720 17720 17720 17720 5 17720
2016-04-19 18000 18000 18000 18000 6 18000
2016-04-20 18210 18210 17770 17770 2 17770
2016-04-21 17990 17990 17990 17990 6 17990
2016-04-22 17710 17710 17710 17710 2 17710
2016-04-25 17820 17890 17820 17890 4 17890
2016-04-26 17900 18080 17900 18000 8 18000
2016-04-28 17640 18160 17640 17730 15 17730
2016-05-02 17190 17220 17120 17220 39 17220
2016-05-25 17280 17280 17280 17280 3 17280
2016-05-26 17500 17500 17400 17400 61 17400
2016-05-27 17600 17600 17600 17600 1 17600
2016-05-30 17460 17800 17460 17800 2 17800
2016-05-31 17660 17760 17660 17760 101 17760
2016-06-01 18000 18000 17590 17590 25 17590
2016-06-03 17830 17990 17790 17790 7 17790
2016-06-06 17770 17770 17770 17770 76 17770
2016-06-08 17900 17960 17900 17960 11 17960
2016-06-09 17830 18000 17830 17960 70 17960
2016-06-13 17320 17320 17320 17320 1 17320
2016-06-14 17450 17580 16890 16890 89 16890
2016-06-16 17020 17020 16650 16670 25 16670
2016-06-20 16680 17020 16680 17020 2 17020
2016-06-24 16970 16970 16970 16970 1 16970
2016-06-28 17200 17520 17200 17520 24 17520
2016-06-29 17000 17100 17000 17100 8 17100
2016-07-01 17040 17070 17040 17070 7 17070
2016-07-04 17420 17420 17060 17060 6 17060
2016-07-06 17060 17060 17000 17000 6 17000
2016-07-08 16900 16900 16700 16700 310 16700
2016-07-11 16740 16740 16740 16740 2 16740
2016-07-12 17540 17540 17140 17430 12 17430
2016-07-13 17430 17430 17080 17080 15 17080
2016-07-14 17100 17460 17100 17460 11 17460
2016-07-15 17060 17060 17060 17060 10 17060
2016-07-19 17040 17040 17040 17040 20 17040
2016-07-21 17440 17470 17330 17370 31 17370
2016-07-27 17030 17030 17030 17030 2 17030
2016-07-28 16910 16910 16750 16760 74 16760
2016-07-29 16680 16810 16680 16810 15 16810
2016-08-02 17100 17100 17100 17100 1 17100
2016-08-03 16440 16630 16440 16630 5 16630
2016-08-04 16650 16650 16400 16410 78 16410
2016-08-08 16440 16440 16440 16440 15 16440
2016-08-10 16760 16830 16760 16830 2 16830
2016-08-12 17040 17040 17040 17040 1 17040
2016-08-15 17240 17240 17240 17240 7 17240
2016-08-16 16990 16990 16990 16990 1 16990
2016-08-17 16630 16850 16630 16850 23 16850
2016-08-18 16630 16630 16630 16630 10 16630
2016-08-19 16430 16430 16430 16430 22 16430
2016-08-22 16340 16480 16340 16480 9 16480
2016-08-24 16610 16830 16610 16830 6 16830
2016-08-25 16730 16730 16700 16700 2 16700
2016-08-26 16570 16570 16500 16500 3 16500
2016-08-29 16380 16380 16380 16380 1 16380
2016-08-30 16410 16410 16320 16320 6 16320
2016-08-31 16320 16320 16200 16260 10 16260
2016-09-05 16600 16600 16560 16560 20 16560
2016-09-06 16720 16720 16720 16720 1 16720
2016-09-07 16670 16670 16670 16670 1 16670
2016-09-09 16740 16740 16520 16590 802 16590
2016-09-12 16640 16640 16440 16440 6 16440
2016-09-13 16550 16550 16550 16550 2 16550
2016-09-14 16440 16450 16440 16450 17 16450
2016-09-15 16380 16380 16370 16370 2 16370
2016-09-21 16840 17040 16840 17030 409 17030
2016-09-23 17030 17100 17030 17100 25 17100
2016-09-26 17280 17290 17280 17290 16 17290
2016-09-27 17110 17110 17000 17090 22 17090
2016-09-28 17200 17200 17200 17200 1 17200
2016-10-03 17250 17480 17250 17450 64 17450
2016-10-04 17500 17500 17500 17500 1 17500
2016-10-05 17500 17500 17470 17490 35 17490
2016-10-07 17480 17480 17280 17280 8 17280
2016-10-11 17250 17250 17160 17160 60 17160
2016-10-13 16990 17000 16930 16930 70 16930
2016-10-19 17170 17290 17170 17270 12 17270
2016-10-20 17390 17390 17390 17390 4 17390
2016-10-21 17500 17500 17500 17500 4 17500
2016-10-26 17780 17780 17600 17610 25 17610
2016-10-28 17590 17590 17590 17590 23 17590
2016-10-31 17590 17590 17590 17590 1 17590
2016-11-01 17630 17630 17630 17630 1 17630
2016-11-02 17390 17390 17320 17320 4 17320
2016-11-04 17370 17370 17160 17160 3 17160
2016-11-08 17600 17600 17600 17600 3 17600
2016-11-09 16980 16980 16960 16960 5 16960
2016-11-11 17510 17510 17510 17510 1 17510
2016-11-14 17370 17470 17350 17470 21 17470
2016-11-15 17460 17480 17230 17480 70 17480
2016-11-16 17300 17300 17300 17300 50 17300
2016-11-17 17360 17360 17360 17360 9 17360
2016-11-18 17580 17580 17580 17580 1 17580
2016-11-21 17580 17650 17580 17640 32 17640
2016-11-22 17760 17840 17760 17840 5 17840
2016-11-24 17900 18230 17900 18230 104 18230
2016-11-25 18050 18070 18050 18070 2 18070
2016-11-28 18090 18100 18090 18100 9 18100
2016-11-29 18140 18140 18140 18140 13 18140
2016-11-30 18080 18080 18080 18080 30 18080
2016-12-01 18300 18300 18300 18300 1 18300
2016-12-02 18050 18050 18050 18050 9 18050
2016-12-05 17950 17950 17780 17780 5 17780
2016-12-06 17780 17850 17780 17850 16 17850
2016-12-07 17850 17850 17850 17850 1 17850
2016-12-09 17850 18000 17850 18000 4 18000
2016-12-12 18030 18320 18030 18320 26 18320
2016-12-13 18500 18690 18500 18690 130 18690
2016-12-14 18690 18690 18500 18500 31 18500
2016-12-15 18620 18700 18590 18700 23 18700
2016-12-16 18690 18780 18690 18780 4 18780
2016-12-19 18710 18950 18710 18950 13 18950
2016-12-20 18880 19000 18880 19000 40 19000
2016-12-21 19250 19250 19120 19140 96 19140
2016-12-22 18850 18850 18740 18740 27 18740
2016-12-26 19050 19050 19050 19050 1 19050
2016-12-27 19000 19000 19000 19000 2 19000
2016-12-29 18660 18660 18650 18650 86 18650
2016-12-30 18550 18550 18550 18550 2 18550


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。