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 20040 20040 19700 19700 290 19700
2016-01-05 19610 19650 19510 19650 160 19650
2016-01-06 19440 19470 19330 19470 410 19470
2016-01-07 19170 19240 18860 18990 850 18990
2016-01-08 18640 18960 18620 18890 600 18890
2016-01-12 18540 18620 18380 18430 690 18430
2016-01-13 18530 18820 18530 18670 740 18670
2016-01-14 18270 18270 18000 18220 2030 18220
2016-01-15 18400 18610 18160 18170 350 18170
2016-01-18 17950 17950 17800 17870 5040 17870
2016-01-19 17770 18090 17770 18020 210 18020
2016-01-20 18000 18080 17700 17700 230 17700
2016-01-21 17840 17980 17610 17770 410 17770
2016-01-22 17780 18140 17780 18130 330 18130
2016-01-25 18210 18210 18120 18200 140 18200
2016-01-26 17960 18090 17870 18090 160 18090
2016-01-27 18170 18170 18080 18080 300 18080
2016-01-28 18090 18100 18090 18100 160 18100
2016-01-29 18200 18710 18120 18680 760 18680
2016-02-01 18990 19050 18700 18870 440 18870
2016-02-02 18870 18870 18600 18600 100 18600
2016-02-03 18250 18250 18210 18240 200 18240
2016-02-04 18320 18360 18140 18140 120 18140
2016-02-05 18020 18150 18020 18130 40 18130
2016-02-08 17900 18080 17900 18080 50 18080
2016-02-09 17680 17800 17150 17270 230 17270
2016-02-10 17410 17540 17180 17230 600 17230
2016-02-12 16790 16800 16510 16790 1400 16790
2016-02-15 17260 17590 16880 17320 730 17320
2016-02-16 17500 17700 17400 17700 250 17700
2016-02-17 17560 17560 17410 17410 100 17410
2016-02-18 17850 17850 17740 17740 70 17740
2016-02-19 17700 17700 17530 17530 80 17530
2016-02-22 17440 17670 17440 17470 60 17470
2016-02-23 17610 17610 17610 17610 20 17610
2016-02-24 17380 17520 17360 17520 90 17520
2016-02-25 17510 17600 17480 17520 150 17520
2016-02-26 17740 17850 17740 17740 140 17740
2016-02-29 17800 17800 17670 17670 40 17670
2016-03-01 17520 17600 17470 17580 90 17580
2016-03-02 18090 18210 18020 18210 240 18210
2016-03-03 18230 18420 18230 18420 220 18420
2016-03-04 18300 18370 18220 18220 250 18220
2016-03-07 18260 18260 17910 18240 320 18240
2016-03-08 18240 18240 17990 18170 260 18170
2016-03-09 18110 18230 18110 18230 20 18230
2016-03-10 18090 18320 18090 18300 280 18300
2016-03-11 18050 18360 18050 18360 70 18360
2016-03-14 18500 18680 18500 18640 160 18640
2016-03-15 18600 18600 18600 18600 10 18600
2016-03-17 18320 18540 18320 18450 170 18450
2016-03-18 18380 18380 18380 18380 20 18380
2016-03-22 18630 18690 18580 18680 200 18680
2016-03-23 18570 18690 18570 18690 40 18690
2016-03-24 18600 18710 18600 18700 50 18700
2016-03-25 18720 18720 18700 18700 80 18700
2016-03-28 18760 18870 18760 18870 320 18870
2016-03-29 18820 18880 18820 18880 40 18880
2016-03-30 18630 18770 18630 18770 20 18770
2016-03-31 18750 18870 18720 18720 30 18720
2016-04-01 18750 18800 18560 18710 750 18710
2016-04-04 18800 18800 18640 18740 120 18740
2016-04-05 18530 18590 18430 18430 180 18430
2016-04-06 18350 18430 18290 18360 480 18360
2016-04-07 18380 18440 18250 18250 210 18250
2016-04-08 18010 18170 17910 18170 230 18170
2016-04-11 17940 17990 17870 17960 90 17960
2016-04-12 17850 17950 17850 17940 80 17940
2016-04-13 18200 18380 18000 18380 200 18380
2016-04-14 18500 18580 18500 18580 600 18580
2016-04-15 18490 18520 18490 18520 50 18520
2016-04-18 18440 18440 18100 18100 240 18100
2016-04-19 18460 18680 18460 18620 310 18620
2016-04-20 18560 18670 18510 18530 70 18530
2016-04-21 18710 18760 18570 18670 1260 18670
2016-04-22 18660 18750 18360 18640 320 18640
2016-04-25 18810 18860 18760 18770 160 18770
2016-04-26 18790 18790 18610 18740 310 18740
2016-04-27 18800 18850 18800 18850 120 18850
2016-04-28 18900 18960 18460 18510 430 18510
2016-05-02 17790 17930 17790 17850 450 17850
2016-05-06 17760 17950 17760 17800 150 17800
2016-05-09 17850 17940 17850 17930 300 17930
2016-05-10 18000 18150 18000 18150 220 18150
2016-05-11 18360 18360 18260 18310 180 18310
2016-05-12 18000 18220 18000 18210 110 18210
2016-05-13 18140 18230 18090 18130 140 18130
2016-05-16 17980 17980 17940 17940 50 17940
2016-05-17 18110 18190 18090 18190 80 18190
2016-05-18 17910 18000 17910 18000 30 18000
2016-05-19 18070 18250 18070 18250 70 18250
2016-05-20 18000 18200 18000 18200 20 18200
2016-05-23 18200 18200 18200 18200 10 18200
2016-05-24 18130 18130 18130 18130 10 18130
2016-05-25 18500 18500 18470 18500 180 18500
2016-05-26 18510 18510 18340 18340 90 18340
2016-05-27 18340 18510 18340 18510 60 18510
2016-05-30 18600 18700 18600 18700 640 18700
2016-05-31 18790 18790 18790 18790 20 18790
2016-06-01 18460 18460 18340 18340 230 18340
2016-06-02 18280 18280 18150 18180 190 18180
2016-06-03 18160 18290 18160 18180 60 18180
2016-06-06 17850 17980 17790 17980 40 17980
2016-06-07 18060 18220 18060 18110 50 18110
2016-06-10 18170 18170 18170 18170 10 18170
2016-06-13 17810 17970 17710 17760 280 17760
2016-06-14 17860 17860 17630 17670 100 17670
2016-06-15 17620 17620 17620 17620 10 17620
2016-06-16 17600 17600 17190 17190 430 17190
2016-06-17 17590 17590 17440 17440 40 17440
2016-06-20 17700 17720 17550 17550 110 17550
2016-06-21 17540 17630 17380 17630 90 17630
2016-06-22 17780 17780 17780 17780 10 17780
2016-06-24 17520 18100 16500 16580 610 16580
2016-06-27 16980 16980 16600 16600 420 16600
2016-06-28 16490 16600 16310 16600 440 16600
2016-06-29 16900 16900 16900 16900 20 16900
2016-06-30 17200 17200 17150 17190 170 17190
2016-07-01 17590 17590 17470 17470 30 17470
2016-07-05 17400 17400 17060 17270 240 17270
2016-07-06 17000 17000 16760 16890 360 16890
2016-07-08 16810 16810 16810 16810 10 16810
2016-07-11 17040 17320 17040 17320 120 17320
2016-07-12 17680 17720 17480 17660 280 17660
2016-07-13 18000 18000 17960 17960 480 17960
2016-07-14 17960 18100 17960 18070 130 18070
2016-07-15 18200 18380 18200 18290 1440 18290
2016-07-19 18460 18510 18300 18510 360 18510
2016-07-20 18420 18480 18390 18390 60 18390
2016-07-21 18620 18840 18530 18840 2010 18840
2016-07-22 18340 18740 18340 18350 140 18350
2016-07-26 18640 18640 18130 18130 80 18130
2016-07-27 18130 18460 18130 18350 80 18350
2016-07-28 18310 18310 18310 18310 40 18310
2016-07-29 18020 18400 18000 18400 40 18400
2016-08-01 18200 18200 17900 17900 220 17900
2016-08-02 17770 17770 17770 17770 20 17770
2016-08-03 17460 17750 17400 17400 130 17400
2016-08-04 17800 17800 17400 17400 130 17400
2016-08-05 17560 17560 17560 17560 10 17560
2016-08-08 17870 17870 17660 17660 80 17660
2016-08-09 17880 17880 17880 17880 10 17880
2016-08-10 17950 17950 17950 17950 10 17950
2016-08-12 17950 17950 17950 17950 10 17950
2016-08-16 17150 17600 17150 17600 260 17600
2016-08-17 17410 17610 17410 17610 90 17610
2016-08-18 17500 17500 17320 17320 40 17320
2016-08-19 17470 17470 17450 17450 20 17450
2016-08-22 17480 17510 17480 17510 90 17510
2016-08-24 17400 17400 17400 17400 10 17400
2016-08-26 17400 17400 17400 17400 40 17400
2016-08-29 17500 17600 17500 17600 420 17600
2016-08-30 17690 17690 17690 17690 20 17690
2016-08-31 17810 17810 17680 17680 30 17680
2016-09-01 17830 17830 17830 17830 20 17830
2016-09-02 17810 17830 17560 17730 220 17730
2016-09-06 17800 17800 17800 17800 10 17800
2016-09-07 17450 17450 17450 17450 30 17450
2016-09-08 17540 17560 17420 17560 70 17560
2016-09-12 17210 17330 17030 17160 300 17160
2016-09-13 17470 17470 17250 17360 190 17360
2016-09-14 17580 17580 17580 17580 10 17580
2016-09-15 17350 17460 17200 17200 140 17200
2016-09-16 17260 17300 17260 17300 50 17300
2016-09-23 17400 17400 17390 17400 110 17400
2016-09-26 17380 17380 17300 17300 50 17300
2016-09-27 17100 17440 17000 17190 50 17190
2016-09-28 17010 17010 17010 17010 10 17010
2016-09-29 17280 17460 17280 17460 150 17460
2016-09-30 17060 17160 17060 17130 160 17130
2016-10-03 17340 17400 17310 17360 450 17360
2016-10-04 17380 17500 17380 17450 140 17450
2016-10-05 17540 17540 17460 17460 20 17460
2016-10-06 17670 17770 17670 17770 40 17770
2016-10-07 17710 17710 17700 17700 20 17700
2016-10-12 17880 17880 17570 17620 30 17620
2016-10-13 17570 17570 17530 17530 20 17530
2016-10-20 17660 17690 17660 17660 110 17660
2016-10-21 17880 17880 17880 17880 20 17880
2016-10-24 17830 17830 17620 17630 70 17630
2016-10-26 17650 17650 17650 17650 40 17650
2016-10-27 17790 17790 17780 17780 40 17780
2016-10-28 17970 17970 17860 17860 70 17860
2016-10-31 17710 17800 17710 17800 100 17800
2016-11-01 17800 17800 17800 17800 10 17800
2016-11-02 17800 17800 17520 17520 20 17520
2016-11-04 17320 17320 17320 17320 10 17320
2016-11-07 17630 18000 17590 17690 180 17690
2016-11-08 18490 18490 17780 17830 70 17830
2016-11-09 18100 18100 16510 16700 230 16700
2016-11-10 18330 18360 17860 18360 290 18360
2016-11-11 18810 18810 18660 18710 660 18710
2016-11-14 18880 19000 18870 19000 1500 19000
2016-11-15 19000 19100 19000 19030 240 19030
2016-11-16 19120 19290 19120 19240 630 19240
2016-11-17 19240 19240 19170 19240 190 19240
2016-11-18 19370 19500 19370 19500 1220 19500
2016-11-21 19620 19620 19560 19560 480 19560
2016-11-22 19560 19650 19560 19650 120 19650
2016-11-24 19900 20070 19900 20020 1330 20020
2016-11-25 20170 20290 20170 20180 450 20180
2016-11-28 20060 20110 19850 20020 200 20020
2016-11-29 19850 19950 19850 19910 260 19910
2016-11-30 20020 20030 19960 20030 380 20030
2016-12-01 20360 20500 20300 20300 170 20300
2016-12-02 21300 21300 20220 20410 100 20410
2016-12-05 20370 20370 20190 20280 130 20280
2016-12-06 20380 20390 20380 20390 40 20390
2016-12-08 20980 20980 20690 20690 230 20690
2016-12-09 20790 20920 20790 20890 110 20890
2016-12-12 21110 21800 21110 21240 760 21240
2016-12-13 21110 21260 21110 21250 210 21250
2016-12-14 21300 21310 21210 21270 720 21270
2016-12-15 21550 21700 21490 21690 430 21690
2016-12-16 21730 21930 21730 21780 140 21780
2016-12-19 21780 21780 21630 21650 110 21650
2016-12-20 21730 21800 21580 21770 190 21770
2016-12-21 21780 21910 21720 21730 120 21730
2016-12-22 21690 21710 21660 21700 50 21700
2016-12-26 21500 21620 21480 21590 350 21590
2016-12-27 21600 21690 21600 21690 150 21690
2016-12-28 21670 21700 21670 21700 160 21700
2016-12-29 21480 21480 21410 21410 180 21410
2016-12-30 21290 21460 21290 21460 290 21460


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。