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
2023/12/29 1,116 1,117 1,113 1,117 1,303
2023/12/28 1,116 1,117 1,113 1,116 5,328
2023/12/27 1,110 1,113 1,110 1,113 1,608
2023/12/26 1,119 1,119 1,107 1,108 2,680
2023/12/25 1,100 1,109 1,100 1,108 2,026
2023/12/22 1,102 1,102 1,099 1,100 35,440
2023/12/21 1,095 1,095 1,091 1,095 2,255
2023/12/20 1,107 1,109 1,106 1,109 3,441
2023/12/19 1,112 1,112 1,099 1,103 1,053
2023/12/18 1,104 1,104 1,101 1,103 836
2023/12/15 1,110 1,111 1,108 1,111 986
2023/12/14 1,114 1,114 1,101 1,106 6,644
2023/12/13 1,095 1,095 1,082 1,085 1,871
2023/12/12 1,088 1,088 1,066 1,080 662
2023/12/11 1,064 1,079 1,064 1,070 403
2023/12/08 1,057 1,083 1,003 1,083 96,197
2023/12/07 1,067 1,068 1,065 1,066 144,273
2023/12/06 1,070 1,071 1,069 1,071 33,695
2023/12/05 1,076 1,076 1,073 1,075 708
2023/12/04 1,086 1,086 1,073 1,074 1,826
2023/12/01 1,064 1,064 1,062 1,064 345
2023/11/30 1,053 1,054 1,051 1,054 2,030
2023/11/29 1,057 1,058 1,056 1,056 190
2023/11/28 1,060 1,060 1,056 1,058 660
2023/11/27 1,060 1,060 1,057 1,060 1,108
2023/11/24 1,060 1,060 1,057 1,057 9,596
2023/11/22 1,055 1,057 1,054 1,056 246
2023/11/21 1,054 1,054 1,052 1,052 5,478
2023/11/20 1,052 1,052 1,051 1,051 144
2023/11/17 1,050 1,051 1,048 1,050 503
2023/11/16 1,051 1,051 1,049 1,050 153
2023/11/15 1,043 1,049 1,043 1,046 29,796
2023/11/14 1,022 1,022 1,020 1,021 40,298
2023/11/13 1,024 1,024 1,018 1,020 7,856
2023/11/10 1,016 1,017 1,013 1,017 1,747
2023/11/09 1,022 1,024 1,021 1,023 1,097
2023/11/08 1,026 1,026 1,023 1,024 1,476
2023/11/07 1,029 1,029 1,027 1,028 1,284
2023/11/06 1,038 1,038 1,031 1,035 2,337
2023/11/02 1,003 1,008 1,003 1,008 34,503
2023/11/01 1,004 1,004 1,000 1,003 315
2023/10/31 983 997 979 996 8,778
2023/10/30 1,001 1,001 987 991 10,768
2023/10/27 1,007 1,007 1,001 1,005 5,197
2023/10/26 1,011 1,015 1,005 1,005 1,313

このページの先頭へ