日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

GX S&P500配当貴族 (H有)(2095)の株価時系列情報

GX S&P500配当貴族 (H有)(2095)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/05 1,115 1,118 1,113 1,113 198
2026/06/04 1,107 1,107 1,103 1,105 128
2026/06/03 1,100 1,106 1,100 1,106 185
2026/06/02 1,111 1,111 1,098 1,099 50,279
2026/06/01 1,100 1,104 1,100 1,103 188
2026/05/29 1,110 1,112 1,109 1,110 1,530
2026/05/28 1,108 1,114 1,108 1,114 40,785
2026/05/27 1,114 1,114 1,108 1,109 16
2026/05/26 1,107 1,114 1,107 1,114 5,633
2026/05/25 1,102 1,123 1,102 1,113 1,674
2026/05/22 1,097 1,101 1,097 1,101 80,351
2026/05/21 1,099 1,099 1,095 1,096 612
2026/05/20 1,110 1,110 1,099 1,100 131
2026/05/19 1,093 1,107 1,093 1,105 402
2026/05/18 1,099 1,099 1,085 1,085 1,204
2026/05/15 1,097 1,100 1,097 1,100 540
2026/05/14 1,106 1,106 1,095 1,098 16,257
2026/05/13 1,103 1,103 1,099 1,099 312
2026/05/12 1,103 1,103 1,101 1,103 115
2026/05/11 1,114 1,114 1,101 1,103 30,402
2026/05/08 1,101 1,113 1,101 1,113 17
2026/05/07 1,115 1,118 1,115 1,117 11,833
2026/05/01 1,123 1,124 1,120 1,121 6,077
2026/04/30 1,114 1,114 1,103 1,104 52
2026/04/28 1,129 1,129 1,119 1,119 94
2026/04/27 1,125 1,125 1,113 1,114 319
2026/04/24 1,116 1,125 1,116 1,125 119
2026/04/23 1,124 1,124 1,110 1,115 21,282
2026/04/22 1,115 1,125 1,115 1,125 3,912
2026/04/21 1,127 1,131 1,126 1,131 231
2026/04/20 1,119 1,123 1,116 1,119 669
2026/04/17 1,083 1,117 1,083 1,117 449
2026/04/16 1,118 1,118 1,106 1,106 184
2026/04/15 1,120 1,120 1,112 1,113 469
2026/04/14 1,120 1,120 1,110 1,110 229
2026/04/13 1,112 1,112 1,105 1,106 45
2026/04/10 1,120 1,120 1,117 1,117 27
2026/04/09 1,127 1,127 1,115 1,116 387
2026/04/08 1,117 1,117 1,105 1,106 142
2026/04/07 1,097 1,100 1,097 1,099 858
2026/04/06 1,100 1,100 1,092 1,096 185
2026/04/03 1,092 1,100 1,092 1,100 163
2026/03/27 1,089 1,099 1,089 1,094 59
2026/03/26 1,097 1,097 1,089 1,089 527
2026/03/25 1,105 1,105 1,093 1,097 20,367
2026/03/24 1,103 1,103 1,077 1,101 24,410
2026/03/23 1,070 1,075 1,070 1,073 657
2026/03/19 1,115 1,115 1,100 1,101 327,019
2026/03/18 1,118 1,122 1,118 1,120 109
2026/03/17 1,119 1,120 1,114 1,114 2,954
2026/03/16 1,126 1,126 1,117 1,118 305
2026/03/13 1,124 1,124 1,113 1,116 334
2026/03/12 1,130 1,130 1,114 1,116 784
2026/03/11 1,141 1,141 1,134 1,135 649
2026/03/10 1,138 1,141 1,137 1,140 1,091
2026/03/09 1,137 1,137 1,126 1,131 2,448
2026/03/06 1,167 1,167 1,153 1,153 840
2026/03/05 1,173 1,173 1,166 1,166 138
2026/03/04 1,180 1,180 1,169 1,169 1,359
2026/03/03 1,184 1,186 1,180 1,180 1,074
2026/03/02 1,190 1,190 1,177 1,184 21,414
2026/02/27 1,184 1,184 1,176 1,179 10,820
2026/02/26 1,176 1,180 1,176 1,179 1,206
2026/02/25 1,184 1,184 1,182 1,184 1,139
2026/02/24 1,171 1,182 1,171 1,178 336,780
2026/02/20 1,177 1,179 1,175 1,177 1,463
2026/02/19 1,191 1,191 1,179 1,179 205
2026/02/18 1,180 1,180 1,175 1,175 670
2026/02/17 1,198 1,198 1,184 1,184 17,831
2026/02/16 1,193 1,193 1,184 1,187 9,557
2026/02/13 1,180 1,181 1,178 1,179 52,156
2026/02/12 1,182 1,191 1,182 1,191 438
2026/02/10 1,184 1,184 1,177 1,181 574
2026/02/09 1,175 1,186 1,175 1,184 930
2026/02/06 1,171 1,172 1,169 1,170 8,462
2026/02/05 1,166 1,179 1,166 1,176 1,418
2026/02/04 1,155 1,160 1,155 1,158 413
2026/02/03 1,150 1,152 1,149 1,150 8,126
2026/02/02 1,149 1,149 1,138 1,140 8,979
2026/01/30 1,134 1,138 1,134 1,135 59
2026/01/29 1,138 1,138 1,131 1,133 5,865
2026/01/28 1,149 1,149 1,137 1,137 192
2026/01/27 1,149 1,149 1,140 1,142 8,878
2026/01/26 1,143 1,143 1,137 1,140 1,018
2026/01/23 1,139 1,147 1,139 1,143 545
2026/01/22 1,144 1,145 1,143 1,145 1,090
2026/01/21 1,127 1,136 1,127 1,136 7,987
2026/01/20 1,139 1,139 1,134 1,135 7,195
2026/01/19 1,141 1,142 1,138 1,139 974
2026/01/16 1,145 1,152 1,145 1,152 705
2026/01/15 1,135 1,148 1,135 1,145 1,866
2026/01/14 1,125 1,133 1,125 1,131 1,396
2026/01/13 1,126 1,129 1,125 1,125 68,930
2026/01/09 1,114 1,120 1,114 1,120 39,639
2026/01/08 1,113 1,113 1,102 1,102 641
2026/01/07 1,103 1,115 1,103 1,114 30,981
2026/01/06 1,096 1,101 1,096 1,100 164
2026/01/05 1,095 1,096 1,093 1,094 98
2025/12/30 1,103 1,103 1,098 1,103 714
2025/12/29 1,110 1,110 1,102 1,103 19,157
2025/12/26 1,101 1,103 1,100 1,100 833
2025/12/25 1,110 1,110 1,100 1,100 182
2025/12/24 1,105 1,105 1,097 1,098 289
2025/12/23 1,099 1,100 1,098 1,099 394
2025/12/22 1,096 1,098 1,096 1,098 337
2025/12/19 1,098 1,098 1,095 1,096 482
2025/12/18 1,099 1,101 1,099 1,101 77
2025/12/17 1,110 1,110 1,096 1,098 67
2025/12/16 1,110 1,110 1,104 1,104 1,694
2025/12/15 1,115 1,115 1,104 1,107 304
2025/12/12 1,093 1,104 1,093 1,104 1,563
2025/12/11 1,084 1,093 1,084 1,091 1,292
2025/12/10 1,087 1,087 1,076 1,076 21,576
2025/12/09 1,090 1,090 1,080 1,080 1,569
2025/12/08 1,103 1,103 1,092 1,095 36
2025/12/05 1,101 1,101 1,092 1,093 348
2025/12/04 1,092 1,097 1,092 1,097 259
2025/12/03 1,093 1,093 1,091 1,091 15
2025/12/02 1,105 1,105 1,092 1,092 120
2025/12/01 1,110 1,110 1,096 1,096 9,356
2025/11/28 1,099 1,099 1,094 1,095 1,176
2025/11/27 1,093 1,097 1,093 1,095 1,603
2025/11/26 1,072 1,100 1,072 1,092 3,660
2025/11/25 1,078 1,078 1,075 1,077 1,131
2025/11/21 1,070 1,070 1,066 1,067 21,757
2025/11/20 1,074 1,075 1,066 1,068 2,053
2025/11/19 1,076 1,079 1,075 1,075 70
2025/11/18 1,086 1,086 1,074 1,075 1,107
2025/11/17 1,093 1,093 1,074 1,085 1,789
2025/11/14 1,093 1,093 1,088 1,090 357
2025/11/13 1,086 1,092 1,086 1,092 3,332
2025/11/12 1,079 1,087 1,079 1,087 1,954
2025/11/11 1,079 1,079 1,077 1,079 111
2025/11/10 1,067 1,076 1,067 1,076 1,099
2025/11/07 1,075 1,075 1,064 1,067 915
2025/11/06 1,069 1,070 1,068 1,070 121
2025/11/05 1,077 1,077 1,065 1,068 397
2025/11/04 1,069 1,069 1,061 1,062 21,722
2025/10/31 1,071 1,072 1,070 1,070 603
2025/10/30 1,081 1,081 1,070 1,072 477
2025/10/29 1,093 1,093 1,082 1,082 60,430
2025/10/28 1,094 1,095 1,091 1,094 1,337
2025/10/27 1,100 1,100 1,092 1,094 2,056
2025/10/24 1,085 1,090 1,085 1,089 243
2025/10/23 1,089 1,089 1,083 1,084 122
2025/10/22 1,080 1,091 1,080 1,090 1,452
2025/10/21 1,083 1,089 1,083 1,086 1,202
2025/10/20 1,080 1,082 1,078 1,082 830
2025/10/17 1,081 1,081 1,068 1,068 538
2025/10/16 1,085 1,085 1,079 1,081 364
2025/10/15 1,083 1,084 1,082 1,084 91
2025/10/14 1,080 1,080 1,068 1,069 21,593
2025/10/10 1,095 1,095 1,084 1,085 311
2025/10/09 1,093 1,094 1,093 1,094 2
2025/10/08 1,093 1,095 1,092 1,093 725
2025/10/07 1,096 1,096 1,092 1,092 2,883
2025/10/06 1,096 1,097 1,096 1,097 62
2025/10/03 1,090 1,094 1,090 1,094 80
2025/10/02 1,087 1,091 1,087 1,089 124
2025/10/01 1,099 1,099 1,086 1,086 545
2025/09/30 1,087 1,087 1,085 1,085 18
2025/09/29 1,097 1,097 1,087 1,087 172
2025/09/26 1,078 1,079 1,077 1,078 2,498
2025/09/25 1,086 1,086 1,084 1,085 320
2025/09/24 1,089 1,089 1,084 1,087 66
2025/09/22 1,097 1,097 1,087 1,088 26,158
2025/09/19 1,106 1,106 1,094 1,094 14,468
2025/09/18 1,101 1,101 1,097 1,097 11,468
2025/09/17 1,091 1,094 1,091 1,093 212
2025/09/16 1,105 1,105 1,094 1,096 10,582
2025/09/12 1,094 1,109 1,094 1,108 123
2025/09/11 1,104 1,104 1,092 1,093 379
2025/09/10 1,104 1,104 1,095 1,096 297
2025/09/09 1,106 1,106 1,103 1,105 1,440
2025/09/08 1,117 1,117 1,105 1,106 70
2025/09/05 1,101 1,108 1,101 1,106 2,379
2025/09/04 1,109 1,109 1,098 1,100 129
2025/09/03 1,106 1,106 1,094 1,095 117
2025/09/02 1,119 1,119 1,108 1,108 2,117
2025/09/01 1,135 1,135 1,109 1,110 51
2025/08/29 1,117 1,117 1,108 1,109 260
2025/08/28 1,116 1,117 1,116 1,117 581
2025/08/27 1,110 1,110 1,110 1,110 3
2025/08/26 1,124 1,124 1,111 1,111 60
2025/08/25 1,124 1,125 1,123 1,124 256
2025/08/22 1,112 1,112 1,106 1,106 262
2025/08/21 1,121 1,121 1,111 1,111 20,239
2025/08/20 1,101 1,112 1,101 1,112 132
2025/08/19 1,106 1,106 1,100 1,100 20,287
2025/08/18 1,115 1,115 1,103 1,105 43
2025/08/15 1,119 1,119 1,108 1,109 35,629
2025/08/14 1,105 1,117 1,105 1,116 5,201
2025/08/13 1,096 1,100 1,096 1,098 1,011
2025/08/12 1,086 1,096 1,086 1,095 13,010
2025/08/08 1,084 1,097 1,084 1,094 21,018
2025/08/07 1,099 1,099 1,090 1,091 13
2025/08/06 1,080 1,091 1,080 1,091 236
2025/08/05 1,076 1,087 1,076 1,085 72
2025/08/04 1,083 1,083 1,074 1,077 20,160
2025/08/01 1,092 1,092 1,081 1,081 1,161

このページの先頭へ