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
2016-01-05 12450 12610 12450 12510 211 12510
2016-01-12 13550 13550 13550 13550 10 13550
2016-01-26 13480 13480 12000 12000 8 12000
2016-01-28 13380 13380 13380 13380 1 13380
2016-01-29 13490 13490 13490 13490 10 13490
2016-02-01 13470 13470 12500 12500 5 12500
2016-02-10 12000 12000 12000 12000 10 12000
2016-02-12 13460 16210 13460 16000 58 16000
2016-02-15 14850 14850 13010 14800 180 14800
2016-02-16 16290 16290 12890 16190 187 16190
2016-02-17 13210 15800 13210 15780 10 15780
2016-02-18 13330 15900 13330 13650 75 13650
2016-02-19 15140 15140 13710 14310 64 14310
2016-02-22 14300 14300 13700 13750 37 13750
2016-02-23 13700 14000 13420 13420 143 13420
2016-02-24 14030 14030 14020 14030 21 14030
2016-02-25 14030 14030 13430 14030 46 14030
2016-02-26 14010 14010 13210 13890 67 13890
2016-02-29 13220 13690 13000 13560 174 13560
2016-03-01 13560 13560 13060 13300 16 13300
2016-03-02 13040 13620 13020 13620 21 13620
2016-03-04 13250 13590 13250 13590 26 13590
2016-03-07 14500 14500 13630 14390 124 14390
2016-03-08 14390 14750 13900 13910 81 13910
2016-03-09 14500 15500 13540 14960 116 14960
2016-03-10 15500 15500 15370 15370 93 15370
2016-03-11 15280 15800 13680 15400 153 15400
2016-03-14 15400 15400 13890 14540 47 14540
2016-03-15 14000 14470 14000 14470 28 14470
2016-03-16 14200 14200 13750 14200 108 14200
2016-03-17 14840 14840 13650 14500 22 14500
2016-03-18 14010 14790 14010 14750 15 14750
2016-03-22 13800 14680 13800 14500 6 14500
2016-03-23 13780 14640 13750 14350 313 14350
2016-03-25 14300 14300 13120 14290 71 14290
2016-03-28 13900 14110 13300 14110 32 14110
2016-03-29 13510 13820 13510 13520 112 13520
2016-03-30 13530 13800 13350 13800 15 13800
2016-03-31 13370 13370 13370 13370 3 13370
2016-04-01 13400 13750 13300 13300 20 13300
2016-04-04 13700 13700 13690 13690 41 13690
2016-04-05 13700 13700 13500 13500 12 13500
2016-04-07 13000 13000 13000 13000 23 13000
2016-04-08 13450 13690 13450 13690 20 13690
2016-04-12 12540 14190 12540 14190 82 14190
2016-04-13 13250 13590 13250 13500 16 13500
2016-04-14 13200 13200 13200 13200 10 13200
2016-04-15 13790 13790 12870 12870 165 12870
2016-04-18 12820 12850 12820 12850 3 12850
2016-04-19 12900 12900 12900 12900 6 12900
2016-04-20 13290 13290 13290 13290 1 13290
2016-04-21 13790 13790 13790 13790 20 13790
2016-04-22 13200 13380 13200 13200 17 13200
2016-04-26 12810 12810 12810 12810 65 12810
2016-04-28 12900 12900 12900 12900 7 12900
2016-05-02 13670 13670 13570 13570 32 13570
2016-05-06 13610 13610 13450 13450 65 13450
2016-05-09 13400 13400 13400 13400 1 13400
2016-05-11 12800 12800 12800 12800 3 12800
2016-05-12 13740 13780 13480 13480 17 13480
2016-05-16 13000 13000 13000 13000 8 13000
2016-05-17 13000 13000 13000 13000 5 13000
2016-05-18 12820 12820 12820 12820 64 12820
2016-05-19 13800 13800 13700 13700 45 13700
2016-05-20 13700 13700 13000 13000 43 13000
2016-05-25 12860 13160 12860 13160 10 13160
2016-05-26 12850 12850 12850 12850 1 12850
2016-05-27 13560 13560 12860 12860 10 12860
2016-06-02 12890 12890 12830 12830 7 12830
2016-06-06 13000 13000 13000 13000 3 13000
2016-06-07 12820 12820 12820 12820 1 12820
2016-06-08 12820 12820 12820 12820 1 12820
2016-06-13 13420 13420 13420 13420 5 13420
2016-06-14 12810 13400 12810 13400 11 13400
2016-06-15 13400 13680 13400 13680 319 13680
2016-06-16 12840 13540 12840 13490 34 13490
2016-06-20 12830 12830 12830 12830 2 12830
2016-06-22 13760 13760 13750 13750 4 13750
2016-06-23 13800 13800 12900 12910 111 12910
2016-06-24 12920 13800 12920 13300 436 13300
2016-06-27 15250 15500 13300 14400 1686 14400
2016-06-28 14490 15490 13790 14600 480 14600
2016-06-29 14200 14200 13900 14080 209 14080
2016-06-30 13850 14080 13800 13800 219 13800
2016-07-01 13110 13800 13110 13670 273 13670
2016-07-04 13670 13670 13210 13400 91 13400
2016-07-05 13210 13220 13210 13210 111 13210
2016-07-06 13490 13490 13220 13240 51 13240
2016-07-07 13540 13540 13500 13500 83 13500
2016-07-08 13500 13500 13270 13270 149 13270
2016-07-11 13220 13220 13220 13220 1 13220
2016-07-12 13890 13890 13290 13290 114 13290
2016-07-13 13750 13750 13400 13410 7 13410
2016-07-14 13500 13700 13500 13500 20 13500
2016-07-15 13500 14000 13210 13980 163 13980
2016-07-19 13550 13700 13550 13700 118 13700
2016-07-20 13270 13620 13270 13620 329 13620
2016-07-21 13790 13790 13450 13450 14 13450
2016-07-25 13220 13310 12920 12940 309 12940
2016-07-26 13140 13220 12700 12940 1538 12940
2016-07-27 13300 13300 13000 13000 14 13000
2016-07-28 13010 13240 13000 13240 33 13240
2016-08-01 13250 13250 13000 13070 14 13070
2016-08-02 13240 13240 13050 13050 26 13050
2016-08-03 13150 13250 13150 13250 67 13250
2016-08-04 13010 13240 13000 13240 72 13240
2016-08-05 13240 13240 12990 12990 11 12990
2016-08-08 12940 13000 12940 13000 8 13000
2016-08-09 13000 13190 12940 13190 357 13190
2016-08-12 13070 13100 13070 13100 11 13100
2016-08-15 13000 13000 13000 13000 2 13000
2016-08-16 12930 13050 12930 13000 78 13000
2016-08-17 13000 13000 13000 13000 110 13000
2016-08-18 12950 12950 12950 12950 615 12950
2016-08-19 12930 13000 12710 12710 8 12710
2016-08-22 12770 12770 12770 12770 1 12770
2016-08-23 13050 13050 13050 13050 3 13050
2016-08-24 12910 12910 12910 12910 1 12910
2016-08-26 12850 12860 12850 12850 5 12850
2016-08-29 12850 12850 12010 12230 157 12230
2016-08-30 12530 13060 12530 12550 67 12550
2016-08-31 12510 12810 12510 12810 42 12810
2016-09-05 12910 12910 12610 12610 39 12610
2016-09-06 12850 13000 12850 12850 16 12850
2016-09-07 12660 12660 12660 12660 6 12660
2016-09-14 12700 12710 12700 12710 13 12710
2016-09-16 12980 12980 12980 12980 10 12980
2016-09-20 12800 12800 12800 12800 8 12800
2016-09-23 12890 14170 12890 13790 929 13790
2016-09-26 12790 13110 12790 12790 824 12790
2016-09-27 12790 12800 12790 12800 8 12800
2016-09-28 12700 12900 12700 12900 40 12900
2016-09-29 13150 13150 12910 13130 370 13130
2016-10-03 12700 12700 12430 12470 300 12470
2016-10-04 12800 12800 12800 12800 10 12800
2016-10-05 12730 12730 12730 12730 87 12730
2016-10-07 12510 12810 12510 12810 12 12810
2016-10-11 12850 12850 12810 12840 19 12840
2016-10-12 12840 12840 12820 12820 65 12820
2016-10-13 13000 13000 12410 12900 145 12900
2016-10-17 12880 12880 12510 12510 72 12510
2016-10-19 12870 12880 12800 12800 45 12800
2016-10-21 13100 13100 12950 12950 14 12950
2016-10-24 12650 12950 12650 12650 85 12650
2016-10-25 12480 12690 12470 12480 245 12480
2016-10-26 12600 12600 12600 12600 10 12600
2016-10-27 12470 12480 12470 12480 7 12480
2016-11-01 12610 12830 12610 12830 6 12830
2016-11-02 12810 13190 12810 13190 85 13190
2016-11-04 12590 13100 12590 13060 51 13060
2016-11-07 12980 12980 12980 12980 10 12980
2016-11-08 12680 13120 12600 12800 55 12800
2016-11-09 12890 13210 12850 13000 258 13000
2016-11-10 13240 13500 13110 13290 201 13290
2016-11-11 13110 13110 13100 13100 42 13100
2016-11-14 13050 13050 12780 12780 264 12780
2016-11-15 12490 12900 12490 12900 37 12900
2016-11-16 12900 12900 12510 12550 427 12550
2016-11-17 12820 12820 12600 12600 37 12600
2016-11-18 12500 12800 12500 12800 2 12800
2016-11-21 12800 12990 12800 12990 209 12990
2016-11-22 13000 13490 13000 13490 311 13490
2016-11-24 13490 13490 12810 13100 401 13100
2016-11-25 12810 13110 12810 12850 22 12850
2016-11-28 13000 13250 12760 12900 23 12900
2016-11-29 13200 13200 12900 12900 26 12900
2016-12-01 12900 13190 12900 13190 44 13190
2016-12-02 12910 13200 12910 12910 15 12910
2016-12-05 13200 13200 12920 12920 52 12920
2016-12-07 13200 13200 13180 13180 6 13180
2016-12-08 13180 13180 12910 12910 16 12910
2016-12-12 12910 13180 12610 12610 129 12610
2016-12-13 13200 13200 13200 13200 8 13200
2016-12-14 12800 13160 12800 12800 11 12800
2016-12-15 12840 12850 12840 12840 24 12840
2016-12-16 13000 13200 12700 13120 207 13120
2016-12-20 12820 12820 12820 12820 11 12820
2016-12-21 12850 13380 12820 13380 126 13380
2016-12-22 13200 13200 12700 12700 149 12700
2016-12-26 13000 13000 13000 13000 11 13000
2016-12-27 13090 13090 13000 13000 5 13000
2016-12-28 13100 13100 13080 13080 15 13080
2016-12-29 13080 13080 13000 13000 10 13000
2016-12-30 12950 13000 12950 13000 51 13000


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。