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 10000 10000 9740 9770 153 9770
2016-01-06 9820 9820 9610 9610 17 9610
2016-01-07 9680 9680 9310 9310 202 9310
2016-01-08 9410 9430 9360 9360 583 9360
2016-01-12 9230 9250 9160 9180 1005 9180
2016-01-13 9180 9180 9180 9180 2 9180
2016-01-14 9180 9180 9000 9000 470 9000
2016-01-18 9000 9000 8810 8810 431 8810
2016-01-19 8810 8810 8810 8810 1 8810
2016-01-20 8960 8960 8960 8960 1 8960
2016-01-21 8940 8940 8840 8840 3 8840
2016-01-22 8960 8960 8960 8960 5 8960
2016-01-25 9220 9220 9220 9220 23 9220
2016-01-26 9100 9100 9050 9050 120 9050
2016-01-27 9220 9220 9040 9110 38 9110
2016-01-28 9110 9240 9110 9240 500 9240
2016-01-29 9480 9480 9380 9430 10 9430
2016-02-01 9790 9790 9590 9610 1468 9610
2016-02-02 9710 9710 9570 9570 2 9570
2016-02-03 9140 9210 9140 9170 460 9170
2016-02-04 9030 9290 9030 9290 8 9290
2016-02-05 9250 9350 9250 9340 10 9340
2016-02-09 9260 9260 9200 9200 201 9200
2016-02-10 9200 9200 9120 9130 63 9130
2016-02-12 8890 8930 8860 8860 113 8860
2016-02-16 9190 9200 9190 9200 40 9200
2016-02-17 9290 9290 9290 9290 1 9290
2016-02-19 9170 9170 9170 9170 1 9170
2016-02-24 9210 9210 8910 8910 119 8910
2016-02-25 9070 9070 9030 9030 11 9030
2016-02-29 9160 9230 9160 9160 312 9160
2016-03-01 9120 9270 9120 9260 429 9260
2016-03-02 9460 9510 9460 9510 31 9510
2016-03-03 9700 9760 9700 9760 117 9760
2016-03-04 9750 9820 9750 9820 614 9820
2016-03-07 9940 9940 9940 9940 3 9940
2016-03-08 9950 9950 9900 9900 36 9900
2016-03-09 9910 9910 9620 9620 13 9620
2016-03-10 9830 9830 9830 9830 17 9830
2016-03-14 10160 10160 10160 10160 5 10160
2016-03-15 10160 10160 10010 10010 295 10010
2016-03-16 10100 10100 10100 10100 5 10100
2016-03-17 10190 10190 10040 10040 11 10040
2016-03-18 10060 10060 10060 10060 1600 10060
2016-03-22 10190 10260 10190 10250 17 10250
2016-03-23 10060 10200 10060 10060 11 10060
2016-03-24 10090 10090 10010 10010 219 10010
2016-03-28 10090 10090 10090 10090 28 10090
2016-03-29 9960 9960 9960 9960 100 9960
2016-03-30 10170 10170 10170 10170 1 10170
2016-03-31 10030 10030 10030 10030 1 10030
2016-04-04 10020 10020 10010 10010 109 10010
2016-04-05 9990 9990 9990 9990 1 9990
2016-04-06 9650 9650 9650 9650 1 9650
2016-04-07 9680 9680 9680 9680 150 9680
2016-04-08 9680 9680 9680 9680 341 9680
2016-04-13 9830 9830 9830 9830 20 9830
2016-04-14 9990 9990 9900 9900 12 9900
2016-04-15 10000 10000 9910 9910 241 9910
2016-04-18 10000 10000 9830 9830 20 9830
2016-04-19 10040 10090 10040 10090 26 10090
2016-04-20 10100 10110 10100 10110 305 10110
2016-04-21 10170 10220 10170 10180 55 10180
2016-04-22 10180 10180 10180 10180 15 10180
2016-04-25 10330 10330 10330 10330 1 10330
2016-04-26 10330 10330 10160 10160 510 10160
2016-04-27 10250 10250 10160 10160 220 10160
2016-04-28 10220 10220 9900 9900 672 9900
2016-05-02 9900 9900 9600 9600 507 9600
2016-05-06 9670 9670 9380 9380 49 9380
2016-05-09 9380 9510 9380 9510 198 9510
2016-05-10 9470 9470 9470 9470 11 9470
2016-05-11 9390 9390 9390 9390 3 9390
2016-05-16 9320 9320 9320 9320 30 9320
2016-05-17 9520 9520 9520 9520 1 9520
2016-05-19 9520 9520 9520 9520 26 9520
2016-05-23 9470 9470 9470 9470 260 9470
2016-05-26 9660 9660 9660 9660 5 9660
2016-05-27 9650 9650 9650 9650 1 9650
2016-05-30 9650 9770 9650 9770 2 9770
2016-05-31 9830 9850 9750 9750 300 9750
2016-06-01 9850 9850 9750 9750 104 9750
2016-06-02 9520 9630 9520 9630 30 9630
2016-06-03 9620 9620 9610 9610 33 9610
2016-06-06 9450 9620 9450 9620 207 9620
2016-06-07 9680 9680 9680 9680 5 9680
2016-06-08 9780 9790 9780 9790 60 9790
2016-06-09 9920 9930 9920 9930 11 9930
2016-06-13 9530 9530 9310 9310 60 9310
2016-06-16 9330 9420 9330 9420 388 9420
2016-06-17 9230 9230 9230 9230 13 9230
2016-06-21 9340 9380 9340 9380 2611 9380
2016-06-22 9380 9410 9380 9410 6425 9410
2016-06-23 9410 9570 9400 9570 30 9570
2016-06-24 9420 9420 8780 8810 370 8810
2016-06-27 9140 9140 8890 8890 536 8890
2016-06-28 8890 8890 8880 8880 12 8880
2016-06-29 9280 9290 9280 9290 49 9290
2016-06-30 9420 9420 9360 9390 761 9390
2016-07-01 9550 9550 9550 9550 1 9550
2016-07-04 9550 9610 9550 9610 2 9610
2016-07-05 9680 9680 9680 9680 12 9680
2016-07-08 9250 9250 9170 9250 43 9250
2016-07-11 9320 9500 9290 9500 56 9500
2016-07-12 9660 9660 9660 9660 1 9660
2016-07-13 9900 9900 9760 9770 5354 9770
2016-07-14 9940 9940 9940 9940 5 9940
2016-07-15 10090 10100 10090 10100 61 10100
2016-07-19 10180 10180 9950 10080 656 10080
2016-07-20 10190 10190 10180 10180 11 10180
2016-07-21 10200 10340 10170 10170 1194 10170
2016-07-22 10080 10080 10010 10010 11 10010
2016-07-25 10000 10120 10000 10120 1851 10120
2016-07-26 10120 10120 10120 10120 1 10120
2016-07-27 10020 10110 10020 10110 230 10110
2016-07-28 10090 10090 9950 9960 5259 9960
2016-07-29 10110 10110 9830 9840 286 9840
2016-08-01 9830 9870 9660 9870 13 9870
2016-08-02 9920 9920 9870 9870 2 9870
2016-08-03 9830 9830 9830 9830 1 9830
2016-08-04 9670 9670 9660 9660 12 9660
2016-08-08 9680 9790 9680 9790 12 9790
2016-08-09 9940 9940 9940 9940 1 9940
2016-08-10 9930 9930 9740 9830 12 9830
2016-08-15 9830 9830 9780 9780 51 9780
2016-08-17 9760 9760 9760 9760 4 9760
2016-08-18 9760 9760 9590 9590 8 9590
2016-08-19 9600 9750 9600 9750 101 9750
2016-08-22 9620 9620 9600 9600 11 9600
2016-08-23 9570 9570 9520 9520 109 9520
2016-08-24 9640 9640 9640 9640 1 9640
2016-08-25 9630 9650 9630 9650 205 9650
2016-08-26 9600 9720 9600 9720 107 9720
2016-08-29 9540 9770 9540 9770 573 9770
2016-08-30 9600 9770 9600 9770 2 9770
2016-08-31 9770 9800 9660 9800 1321 9800
2016-09-02 9620 9750 9620 9640 1027 9640
2016-09-05 9890 9890 9780 9890 1093 9890
2016-09-07 9740 9880 9740 9770 800 9770
2016-09-08 9860 9860 9860 9860 1 9860
2016-09-09 9790 9790 9740 9740 5 9740
2016-09-12 9740 9740 9650 9650 4 9650
2016-09-13 9840 9840 9470 9470 12 9470
2016-09-14 9440 9590 9440 9590 7 9590
2016-09-15 9400 9400 9310 9390 582 9390
2016-09-16 9640 9640 9640 9640 1 9640
2016-09-20 9500 9510 9500 9510 14 9510
2016-09-21 9480 9600 9480 9600 36 9600
2016-09-26 9700 9700 9510 9510 11 9510
2016-09-27 9500 9610 9500 9520 51 9520
2016-09-30 9800 9800 9700 9700 2 9700
2016-10-03 9510 9610 9510 9610 1023 9610
2016-10-05 9880 9880 9750 9760 377 9760
2016-10-06 9950 9950 9950 9950 1 9950
2016-10-11 9680 9680 9680 9680 3 9680
2016-10-13 9650 9650 9650 9650 1 9650
2016-10-20 9630 9630 9630 9630 1 9630
2016-10-24 9620 9620 9610 9610 40 9610
2016-10-25 9690 9700 9690 9700 912 9700
2016-10-27 9700 9700 9700 9700 6 9700
2016-10-28 9680 9680 9680 9680 1 9680
2016-10-31 9820 9820 9630 9630 2205 9630
2016-11-01 9630 9810 9630 9810 2 9810
2016-11-02 9600 9600 9600 9600 6 9600
2016-11-04 9600 9600 9360 9390 1075 9390
2016-11-07 9360 9470 9360 9470 1073 9470
2016-11-08 9790 9790 9560 9620 1091 9620
2016-11-09 9900 9970 9310 9310 84 9310
2016-11-10 9600 9600 9600 9600 2 9600
2016-11-11 9590 9610 9590 9610 40 9610
2016-11-14 9250 9480 9170 9480 156 9480
2016-11-15 9720 9720 9720 9720 5 9720
2016-11-18 9910 9910 9910 9910 20 9910
2016-11-21 9790 9850 9790 9850 195 9850
2016-11-24 10090 10090 10000 10000 14 10000
2016-11-25 10070 10070 10070 10070 2000 10070
2016-11-28 10040 10040 10040 10040 48 10040
2016-11-29 10030 10030 10030 10030 100 10030
2016-11-30 10160 10170 10160 10170 4806 10170
2016-12-01 10350 10350 10340 10350 409 10350
2016-12-02 10290 10440 10280 10380 289 10380
2016-12-05 10450 10450 10440 10440 6 10440
2016-12-06 10530 10550 10460 10460 736 10460
2016-12-07 10640 10640 10640 10640 7 10640
2016-12-08 10500 10580 10500 10580 7 10580
2016-12-09 10560 10590 10560 10570 328 10570
2016-12-12 10680 10720 10660 10720 35 10720
2016-12-14 10720 10720 10680 10680 61 10680
2016-12-15 10550 10750 10530 10740 114 10740
2016-12-16 10760 10770 10760 10760 126 10760
2016-12-19 10760 10800 10670 10670 117 10670
2016-12-20 10510 10690 10500 10690 10 10690
2016-12-21 10710 10710 10570 10570 138 10570
2016-12-22 10520 10520 10520 10520 4 10520
2016-12-26 10370 10390 10370 10390 44 10390
2016-12-27 10440 10440 10440 10440 50 10440
2016-12-28 10640 10640 10640 10640 11 10640
2016-12-29 10530 10530 10430 10510 284 10510
2016-12-30 10540 10630 10540 10630 78 10630


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。