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(2236)の株価時系列情報

GX S&P500配当貴族(2236)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 1,100 1,103 1,100 1,100 19,449
2023/12/28 1,105 1,105 1,100 1,100 26,130
2023/12/27 1,101 1,109 1,101 1,107 15,681
2023/12/26 1,100 1,101 1,098 1,099 22,747
2023/12/25 1,098 1,103 1,087 1,093 22,197
2023/12/22 1,093 1,095 1,090 1,093 78,162
2023/12/21 1,094 1,096 1,089 1,091 19,287
2023/12/20 1,108 1,113 1,107 1,108 80,946
2023/12/19 1,095 1,104 1,093 1,102 34,947
2023/12/18 1,096 1,096 1,091 1,092 17,794
2023/12/15 1,100 1,100 1,095 1,096 15,303
2023/12/14 1,099 1,100 1,085 1,088 25,915
2023/12/13 1,093 1,100 1,093 1,097 17,019
2023/12/12 1,092 1,095 1,089 1,089 21,220
2023/12/11 1,082 1,088 1,082 1,086 15,388
2023/12/08 1,086 1,086 1,065 1,074 28,738
2023/12/07 1,093 1,094 1,087 1,087 20,948
2023/12/06 1,095 1,097 1,092 1,094 8,287
2023/12/05 1,100 1,102 1,098 1,098 25,446
2023/12/04 1,095 1,098 1,092 1,096 17,378
2023/12/01 1,087 1,096 1,087 1,094 16,374
2023/11/30 1,078 1,079 1,075 1,077 5,914
2023/11/29 1,082 1,083 1,076 1,080 49,754
2023/11/28 1,093 1,093 1,087 1,088 34,936
2023/11/27 1,096 1,101 1,093 1,094 30,286
2023/11/24 1,098 1,099 1,094 1,094 16,820
2023/11/22 1,081 1,089 1,081 1,088 9,641
2023/11/21 1,087 1,088 1,079 1,081 20,252
2023/11/20 1,099 1,099 1,087 1,089 48,297
2023/11/17 1,100 1,102 1,098 1,099 36,228
2023/11/16 1,100 1,105 1,100 1,103 18,872
2023/11/15 1,094 1,098 1,093 1,096 50,529
2023/11/14 1,076 1,079 1,076 1,077 45,800
2023/11/13 1,076 1,077 1,075 1,076 14,286
2023/11/10 1,069 1,072 1,066 1,072 19,155
2023/11/09 1,075 1,075 1,070 1,072 21,477
2023/11/08 1,070 1,072 1,069 1,070 10,174
2023/11/07 1,070 1,073 1,068 1,071 12,261
2023/11/06 1,071 1,074 1,070 1,071 38,890
2023/11/02 1,056 1,056 1,049 1,050 24,304
2023/11/01 1,054 1,054 1,050 1,050 29,240
2023/10/31 1,031 1,037 1,031 1,035 9,261
2023/10/30 1,036 1,036 1,000 1,027 44,151
2023/10/27 1,046 1,047 1,043 1,043 17,033
2023/10/26 1,043 1,045 1,041 1,042 14,180
2023/10/25 1,044 1,047 1,044 1,044 21,334
2023/10/24 1,046 1,046 1,036 1,040 19,839
2023/10/23 1,051 1,051 1,046 1,049 54,438
2023/10/20 1,053 1,053 1,050 1,051 16,916
2023/10/19 1,070 1,070 1,062 1,062 15,185
2023/10/18 1,077 1,079 1,075 1,078 44,386
2023/10/17 1,074 1,074 1,070 1,071 32,764
2023/10/16 1,068 1,068 1,063 1,066 9,265
2023/10/13 1,068 1,069 1,066 1,066 15,540
2023/10/12 1,076 1,078 1,075 1,076 20,165
2023/10/11 1,071 1,072 1,068 1,071 14,122
2023/10/10 1,060 1,065 1,059 1,065 41,701
2023/10/06 1,050 1,052 1,049 1,050 28,195
2023/10/05 1,059 1,061 1,057 1,058 19,843
2023/10/04 1,059 1,059 1,052 1,053 32,884
2023/10/03 1,071 1,071 1,067 1,068 37,423
2023/10/02 1,083 1,087 1,082 1,082 52,920
2023/09/29 1,081 1,084 1,079 1,079 64,243
2023/09/28 1,081 1,081 1,077 1,079 62,189
2023/09/27 1,082 1,082 1,079 1,081 44,140
2023/09/26 1,090 1,093 1,089 1,090 21,735
2023/09/25 1,092 1,092 1,089 1,090 62,096
2023/09/22 1,088 1,094 1,085 1,094 70,823
2023/09/21 1,113 1,113 1,107 1,107 26,401
2023/09/20 1,113 1,113 1,111 1,112 9,917
2023/09/19 1,112 1,114 1,111 1,113 33,647
2023/09/15 1,120 1,125 1,120 1,122 43,580
2023/09/14 1,112 1,112 1,108 1,111 23,831
2023/09/13 1,111 1,113 1,109 1,111 26,429
2023/09/12 1,110 1,112 1,108 1,112 44,494
2023/09/11 1,113 1,113 1,105 1,108 52,603
2023/09/08 1,116 1,116 1,109 1,116 64,322
2023/09/07 1,117 1,118 1,113 1,115 76,532
2023/09/06 1,120 1,122 1,115 1,115 61,853
2023/09/05 1,126 1,127 1,122 1,126 37,155
2023/09/04 1,124 1,125 1,120 1,125 34,335
2023/09/01 1,117 1,122 1,116 1,117 45,997
2023/08/31 1,125 1,128 1,124 1,127 50,952
2023/08/30 1,123 1,126 1,122 1,126 74,099
2023/08/29 1,118 1,119 1,115 1,118 12,432
2023/08/28 1,113 1,114 1,111 1,114 38,466
2023/08/25 1,101 1,105 1,101 1,104 16,682
2023/08/24 1,099 1,104 1,097 1,104 20,413
2023/08/23 1,100 1,102 1,099 1,101 30,627
2023/08/22 1,104 1,105 1,100 1,103 23,354
2023/08/21 1,103 1,105 1,099 1,100 56,303
2023/08/18 1,104 1,105 1,101 1,103 61,716
2023/08/17 1,113 1,118 1,113 1,117 55,878
2023/08/16 1,115 1,115 1,110 1,112 22,792
2023/08/15 1,126 1,128 1,124 1,125 21,814
2023/08/14 1,124 1,127 1,119 1,122 41,967
2023/08/10 1,119 1,121 1,117 1,121 19,338
2023/08/09 1,112 1,114 1,110 1,112 43,789
2023/08/08 1,115 1,120 1,114 1,117 83,983
2023/08/07 1,102 1,106 1,100 1,105 34,736
2023/08/04 1,121 1,121 1,110 1,113 66,771
2023/08/03 1,128 1,129 1,123 1,127 31,327
2023/08/02 1,121 1,124 1,116 1,120 33,357
2023/08/01 1,120 1,125 1,119 1,125 36,621
2023/07/31 1,109 1,116 1,106 1,116 59,824
2023/07/28 1,087 1,104 1,080 1,093 71,411
2023/07/27 1,109 1,110 1,102 1,109 23,590
2023/07/26 1,113 1,113 1,110 1,112 12,100
2023/07/25 1,114 1,114 1,108 1,112 55,633
2023/07/24 1,112 1,123 1,107 1,110 59,173
2023/07/21 1,096 1,100 1,094 1,100 25,912
2023/07/20 1,091 1,091 1,086 1,089 22,086
2023/07/19 1,081 1,083 1,078 1,083 22,716
2023/07/18 1,074 1,075 1,070 1,071 20,037
2023/07/14 1,070 1,070 1,062 1,067 41,653
2023/07/13 1,075 1,076 1,069 1,074 23,518
2023/07/12 1,080 1,080 1,074 1,076 40,800
2023/07/11 1,084 1,084 1,074 1,077 14,097
2023/07/10 1,081 1,084 1,078 1,080 38,388
2023/07/07 1,094 1,096 1,090 1,090 21,290
2023/07/06 1,108 1,108 1,095 1,098 47,988
2023/07/05 1,113 1,113 1,109 1,113 32,612
2023/07/04 1,113 1,114 1,111 1,114 17,226
2023/07/03 1,110 1,112 1,106 1,111 28,992
2023/06/30 1,100 1,105 1,100 1,103 34,587
2023/06/29 1,097 1,097 1,091 1,093 31,372
2023/06/28 1,088 1,094 1,088 1,094 37,463
2023/06/27 1,081 1,086 1,081 1,086 49,272
2023/06/26 1,076 1,077 1,071 1,074 11,107
2023/06/23 1,078 1,078 1,071 1,077 45,560
2023/06/22 1,072 1,073 1,070 1,070 49,320
2023/06/21 1,072 1,072 1,067 1,070 22,602
2023/06/20 1,082 1,083 1,078 1,080 26,252
2023/06/19 1,081 1,082 1,077 1,080 46,046
2023/06/16 1,071 1,073 1,063 1,072 42,291
2023/06/15 1,055 1,065 1,052 1,062 34,238
2023/06/14 1,055 1,057 1,053 1,056 25,546
2023/06/13 1,041 1,042 1,038 1,042 26,476
2023/06/12 1,039 1,040 1,037 1,040 14,294
2023/06/09 1,034 1,037 1,032 1,037 18,050
2023/06/08 1,038 1,042 1,037 1,039 32,676
2023/06/07 1,025 1,027 1,023 1,025 9,426
2023/06/06 1,026 1,026 1,021 1,024 24,987
2023/06/05 1,030 1,033 1,030 1,031 58,085
2023/06/02 997 1,000 995 1,000 29,598
2023/06/01 995 999 991 999 42,757
2023/05/31 1,004 1,004 997 999 64,941
2023/05/30 1,013 1,017 1,010 1,017 15,922
2023/05/29 1,020 1,020 1,013 1,014 33,804
2023/05/26 1,007 1,007 1,003 1,005 47,196
2023/05/25 1,011 1,011 1,004 1,009 109,995
2023/05/24 1,015 1,015 1,011 1,013 31,802
2023/05/23 1,024 1,027 1,021 1,023 22,642
2023/05/22 1,026 1,026 1,021 1,026 60,767
2023/05/19 1,030 1,033 1,028 1,030 34,351
2023/05/18 1,021 1,022 1,018 1,021 32,279
2023/05/17 1,009 1,010 1,006 1,010 23,016
2023/05/16 1,014 1,015 1,011 1,012 24,130
2023/05/15 1,010 1,018 1,010 1,018 34,302
2023/05/12 1,005 1,005 1,001 1,005 32,515
2023/05/11 1,007 1,007 1,002 1,007 55,182
2023/05/10 1,013 1,013 1,010 1,012 15,879
2023/05/09 1,014 1,016 1,012 1,015 34,397
2023/05/08 1,017 1,017 1,012 1,014 101,598
2023/05/02 1,043 1,046 1,040 1,046 36,406
2023/05/01 1,031 1,039 1,031 1,037 97,003
2023/04/28 1,007 1,017 1,003 1,017 131,674
2023/04/27 990 1,000 986 989 41,613
2023/04/26 998 998 993 997 102,521
2023/04/25 1,009 1,013 1,009 1,009 19,971
2023/04/24 1,005 1,006 1,002 1,004 45,306
2023/04/21 1,004 1,007 1,002 1,004 28,854
2023/04/20 1,006 1,010 1,006 1,008 41,588
2023/04/19 1,003 1,005 1,001 1,003 23,197
2023/04/18 1,003 1,006 1,002 1,004 127,808
2023/04/17 998 998 994 996 28,668
2023/04/14 991 991 987 989 17,655
2023/04/13 987 991 985 991 24,750
2023/04/12 993 996 993 996 36,054
2023/04/11 990 991 986 989 44,285
2023/04/10 975 981 975 977 68,344
2023/04/07 970 971 969 969 19,678
2023/04/06 966 968 963 966 26,557
2023/04/05 970 973 969 970 24,796
2023/04/04 988 990 985 989 20,596
2023/04/03 989 990 985 990 53,039
2023/03/31 976 980 974 974 29,443
2023/03/30 966 970 965 970 126,733
2023/03/29 947 958 946 958 89,068
2023/03/28 946 946 940 940 35,814
2023/03/27 939 941 936 939 171,635
2023/03/24 929 929 918 920 208,546
2023/03/23 935 936 931 935 216,736
2023/03/22 959 963 958 959 68,804
2023/03/20 947 950 936 937 272,280
2023/03/17 963 965 956 961 100,654
2023/03/16 951 961 949 955 144,496
2023/03/15 974 974 969 973 42,648
2023/03/14 970 976 951 960 157,341
2023/03/13 973 978 971 978 237,178
2023/03/10 1,000 1,000 980 985 263,241
2023/03/09 1,011 1,011 1,006 1,006 103,877
2023/03/08 1,011 1,014 1,009 1,011 103,239
2023/03/07 1,017 1,018 1,015 1,016 50,973
2023/03/06 1,018 1,018 1,014 1,017 22,605
2023/03/03 1,004 1,015 1,004 1,013 29,944
2023/03/02 1,008 1,008 996 1,000 77,392
2023/03/01 1,006 1,009 1,003 1,009 17,464
2023/02/28 1,012 1,012 1,008 1,009 16,093
2023/02/27 1,010 1,011 1,006 1,009 21,631
2023/02/24 1,000 1,002 997 1,001 44,416
2023/02/22 1,002 1,003 999 1,001 62,227
2023/02/21 1,016 1,016 1,012 1,014 54,032
2023/02/20 1,016 1,018 1,014 1,016 24,074
2023/02/17 1,012 1,016 1,011 1,015 30,407
2023/02/16 1,015 1,020 1,015 1,018 29,265
2023/02/15 1,004 1,004 999 1,003 22,876
2023/02/14 1,003 1,005 999 1,000 50,588
2023/02/13 985 990 984 990 30,253
2023/02/10 985 985 979 981 169,517
2023/02/09 990 996 987 993 47,391
2023/02/08 1,000 1,000 993 998 43,647
2023/02/07 1,006 1,006 1,002 1,003 15,444
2023/02/06 1,006 1,008 1,000 1,002 102,413
2023/02/03 988 992 988 991 142,248
2023/02/02 981 982 977 982 195,166
2023/02/01 982 985 980 985 81,269
2023/01/31 973 973 967 967 28,236
2023/01/30 970 973 964 967 77,888
2023/01/27 972 974 968 973 28,449
2023/01/26 967 969 965 968 46,751
2023/01/25 975 978 973 977 65,450
2023/01/24 982 982 976 976 33,327
2023/01/23 965 967 959 967 43,994
2023/01/20 949 952 943 951 78,015
2023/01/19 1,009 1,009 953 957 171,563
2023/01/18 978 997 973 994 61,218
2023/01/17 978 982 976 980 58,110
2023/01/16 1,004 1,004 973 975 114,090
2023/01/13 993 995 980 991 141,989

このページの先頭へ