GX Morningstar 米国中小型 Moat(2252)の株価時系列情報
GX Morningstar 米国中小型 Moat(2252)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 | 1,425 | 1,430 | 1,425 | 1,430 | 7 |
| 2026/06/04 | 1,431 | 1,431 | 1,417 | 1,417 | 33,686 |
| 2026/06/03 | 1,439 | 1,439 | 1,426 | 1,428 | 780 |
| 2026/06/02 | 1,418 | 1,418 | 1,403 | 1,409 | 7,820 |
| 2026/06/01 | 1,410 | 1,410 | 1,397 | 1,399 | 11,028 |
| 2026/05/29 | 1,400 | 1,400 | 1,392 | 1,396 | 23 |
| 2026/05/28 | 1,391 | 1,391 | 1,386 | 1,389 | 17 |
| 2026/05/27 | 1,400 | 1,400 | 1,391 | 1,391 | 18 |
| 2026/05/26 | 1,389 | 1,389 | 1,386 | 1,389 | 11 |
| 2026/05/25 | 1,373 | 1,387 | 1,373 | 1,387 | 781 |
| 2026/05/22 | 1,368 | 1,370 | 1,365 | 1,370 | 75 |
| 2026/05/21 | 1,342 | 1,354 | 1,342 | 1,354 | 302 |
| 2026/05/20 | 1,354 | 1,354 | 1,337 | 1,337 | 107 |
| 2026/05/19 | 1,363 | 1,363 | 1,348 | 1,350 | 106 |
| 2026/05/18 | 1,356 | 1,356 | 1,338 | 1,338 | 764 |
| 2026/05/15 | 1,366 | 1,366 | 1,351 | 1,355 | 139 |
| 2026/05/14 | 1,358 | 1,361 | 1,356 | 1,361 | 417 |
| 2026/05/13 | 1,357 | 1,359 | 1,357 | 1,359 | 2 |
| 2026/05/12 | 1,359 | 1,364 | 1,356 | 1,356 | 865 |
| 2026/05/11 | 1,369 | 1,369 | 1,358 | 1,361 | 42,487 |
| 2026/05/08 | 1,369 | 1,369 | 1,358 | 1,359 | 8,493 |
| 2026/05/07 | 1,368 | 1,368 | 1,354 | 1,357 | 982 |
| 2026/05/01 | 1,343 | 1,350 | 1,343 | 1,346 | 2,268 |
| 2026/04/30 | 1,351 | 1,353 | 1,351 | 1,353 | 201 |
| 2026/04/28 | 1,352 | 1,359 | 1,351 | 1,352 | 1,535 |
| 2026/04/27 | 1,355 | 1,355 | 1,350 | 1,351 | 1,848 |
| 2026/04/24 | 1,371 | 1,371 | 1,356 | 1,357 | 11,399 |
| 2026/04/23 | 1,352 | 1,355 | 1,352 | 1,354 | 353 |
| 2026/04/22 | 1,363 | 1,363 | 1,359 | 1,361 | 1,233 |
| 2026/04/21 | 1,363 | 1,363 | 1,359 | 1,362 | 315 |
| 2026/04/20 | 1,343 | 1,344 | 1,340 | 1,343 | 8,908 |
| 2026/04/17 | 1,351 | 1,351 | 1,336 | 1,341 | 366 |
| 2026/04/16 | 1,339 | 1,339 | 1,325 | 1,325 | 875 |
| 2026/04/15 | 1,337 | 1,337 | 1,324 | 1,328 | 2,704 |
| 2026/04/14 | 1,332 | 1,332 | 1,322 | 1,323 | 805 |
| 2026/04/13 | 1,309 | 1,309 | 1,295 | 1,302 | 791 |
| 2026/04/10 | 1,327 | 1,327 | 1,314 | 1,314 | 274 |
| 2026/04/09 | 1,315 | 1,316 | 1,313 | 1,316 | 55 |
| 2026/04/08 | 1,308 | 1,310 | 1,306 | 1,309 | 30,736 |
| 2026/04/07 | 1,303 | 1,303 | 1,288 | 1,290 | 17 |
| 2026/04/06 | 1,258 | 1,285 | 1,235 | 1,283 | 1,514 |
| 2026/04/03 | 1,275 | 1,289 | 1,275 | 1,288 | 11,560 |
| 2026/03/27 | 1,275 | 1,288 | 1,275 | 1,288 | 11,401 |
| 2026/03/26 | 1,296 | 1,296 | 1,282 | 1,283 | 159 |
| 2026/03/25 | 1,269 | 1,284 | 1,269 | 1,279 | 10,874 |
| 2026/03/24 | 1,277 | 1,277 | 1,255 | 1,258 | 932 |
| 2026/03/23 | 1,263 | 1,263 | 1,251 | 1,251 | 166 |
| 2026/03/19 | 1,275 | 1,284 | 1,275 | 1,284 | 3,640 |
| 2026/03/18 | 1,304 | 1,304 | 1,295 | 1,300 | 100 |
| 2026/03/17 | 1,320 | 1,320 | 1,280 | 1,280 | 1,029 |
| 2026/03/16 | 1,298 | 1,298 | 1,286 | 1,290 | 184 |
| 2026/03/13 | 1,295 | 1,295 | 1,282 | 1,290 | 1,836 |
| 2026/03/12 | 1,320 | 1,320 | 1,281 | 1,286 | 201 |
| 2026/03/11 | 1,311 | 1,311 | 1,300 | 1,300 | 72 |
| 2026/03/10 | 1,315 | 1,315 | 1,303 | 1,306 | 1,243 |
| 2026/03/09 | 1,285 | 1,290 | 1,280 | 1,289 | 8,218 |
| 2026/03/06 | 1,334 | 1,334 | 1,323 | 1,325 | 3,660 |
| 2026/03/05 | 1,362 | 1,362 | 1,319 | 1,324 | 13,317 |
| 2026/03/04 | 1,333 | 1,333 | 1,320 | 1,324 | 1,875 |
| 2026/03/03 | 1,341 | 1,342 | 1,334 | 1,334 | 2,691 |
| 2026/03/02 | 1,315 | 1,333 | 1,315 | 1,332 | 14,102 |
| 2026/02/27 | 1,322 | 1,335 | 1,322 | 1,332 | 13,325 |
| 2026/02/26 | 1,333 | 1,333 | 1,328 | 1,330 | 127 |
| 2026/02/25 | 1,340 | 1,340 | 1,328 | 1,331 | 296 |
| 2026/02/24 | 1,319 | 1,319 | 1,309 | 1,315 | 348 |
| 2026/02/20 | 1,340 | 1,340 | 1,326 | 1,333 | 684 |
| 2026/02/19 | 1,341 | 1,341 | 1,327 | 1,333 | 3,296 |
| 2026/02/18 | 1,317 | 1,317 | 1,303 | 1,311 | 128 |
| 2026/02/17 | 1,324 | 1,324 | 1,303 | 1,304 | 4,811 |
| 2026/02/16 | 1,324 | 1,324 | 1,309 | 1,312 | 8,072 |
| 2026/02/13 | 1,306 | 1,306 | 1,292 | 1,295 | 4,261 |
| 2026/02/12 | 1,314 | 1,317 | 1,310 | 1,316 | 1,277 |
| 2026/02/10 | 1,352 | 1,352 | 1,332 | 1,334 | 749 |
| 2026/02/09 | 1,340 | 1,350 | 1,340 | 1,347 | 5,246 |
| 2026/02/06 | 1,311 | 1,323 | 1,311 | 1,323 | 519 |
| 2026/02/05 | 1,350 | 1,350 | 1,337 | 1,338 | 33,816 |
| 2026/02/04 | 1,314 | 1,320 | 1,313 | 1,320 | 895 |
| 2026/02/03 | 1,324 | 1,325 | 1,322 | 1,323 | 2,400 |
| 2026/02/02 | 1,305 | 1,317 | 1,301 | 1,302 | 3,603 |
| 2026/01/30 | 1,317 | 1,317 | 1,305 | 1,307 | 748 |
| 2026/01/29 | 1,290 | 1,315 | 1,290 | 1,313 | 43,076 |
| 2026/01/28 | 1,315 | 1,320 | 1,315 | 1,320 | 42,219 |
| 2026/01/27 | 1,349 | 1,349 | 1,333 | 1,341 | 996 |
| 2026/01/26 | 1,339 | 1,339 | 1,325 | 1,331 | 2,787 |
| 2026/01/23 | 1,391 | 1,391 | 1,378 | 1,382 | 1,423 |
| 2026/01/22 | 1,370 | 1,374 | 1,367 | 1,372 | 8,200 |
| 2026/01/21 | 1,340 | 1,349 | 1,340 | 1,349 | 39,756 |
| 2026/01/20 | 1,363 | 1,363 | 1,347 | 1,352 | 44,088 |
| 2026/01/19 | 1,364 | 1,364 | 1,350 | 1,354 | 644 |
| 2026/01/16 | 1,400 | 1,400 | 1,375 | 1,381 | 2,794 |
| 2026/01/15 | 1,385 | 1,385 | 1,372 | 1,377 | 5,901 |
| 2026/01/14 | 1,389 | 1,389 | 1,373 | 1,376 | 1,069 |
| 2026/01/13 | 1,364 | 1,375 | 1,363 | 1,375 | 17,490 |
| 2026/01/09 | 1,359 | 1,359 | 1,353 | 1,359 | 1,027 |
| 2026/01/08 | 1,350 | 1,350 | 1,335 | 1,336 | 306 |
| 2026/01/07 | 1,340 | 1,351 | 1,340 | 1,350 | 9,667 |
| 2026/01/06 | 1,317 | 1,330 | 1,317 | 1,329 | 3,778 |
| 2026/01/05 | 1,327 | 1,327 | 1,315 | 1,317 | 497 |
| 2025/12/30 | 1,326 | 1,326 | 1,313 | 1,316 | 1,194 |
| 2025/12/29 | 1,312 | 1,323 | 1,312 | 1,322 | 9,901 |
| 2025/12/26 | 1,330 | 1,330 | 1,316 | 1,318 | 1,577 |
| 2025/12/25 | 1,322 | 1,322 | 1,315 | 1,316 | 207 |
| 2025/12/24 | 1,304 | 1,315 | 1,304 | 1,308 | 32,241 |
| 2025/12/23 | 1,334 | 1,334 | 1,316 | 1,318 | 2,799 |
| 2025/12/22 | 1,330 | 1,330 | 1,319 | 1,320 | 2,721 |
| 2025/12/19 | 1,311 | 1,311 | 1,297 | 1,300 | 10,680 |
| 2025/12/18 | 1,302 | 1,302 | 1,296 | 1,301 | 908 |
| 2025/12/17 | 1,311 | 1,311 | 1,289 | 1,289 | 230 |
| 2025/12/16 | 1,321 | 1,335 | 1,297 | 1,298 | 751 |
| 2025/12/15 | 1,322 | 1,322 | 1,307 | 1,307 | 1,747 |
| 2025/12/12 | 1,312 | 1,348 | 1,312 | 1,324 | 1,104 |
| 2025/12/11 | 1,310 | 1,311 | 1,301 | 1,306 | 14,116 |
| 2025/12/10 | 1,290 | 1,296 | 1,290 | 1,296 | 3,412 |
| 2025/12/09 | 1,304 | 1,304 | 1,291 | 1,295 | 1,225 |
| 2025/12/08 | 1,306 | 1,306 | 1,290 | 1,290 | 12,843 |
| 2025/12/05 | 1,300 | 1,300 | 1,285 | 1,287 | 33,002 |
| 2025/12/04 | 1,282 | 1,292 | 1,282 | 1,290 | 1,197 |
| 2025/12/03 | 1,281 | 1,282 | 1,278 | 1,281 | 538 |
| 2025/12/02 | 1,267 | 1,285 | 1,267 | 1,285 | 2,290 |
| 2025/12/01 | 1,300 | 1,300 | 1,278 | 1,280 | 33,177 |
| 2025/11/28 | 1,282 | 1,300 | 1,282 | 1,299 | 892 |
| 2025/11/27 | 1,286 | 1,288 | 1,284 | 1,288 | 1,598 |
| 2025/11/26 | 1,291 | 1,291 | 1,282 | 1,286 | 1,221 |
| 2025/11/25 | 1,262 | 1,263 | 1,256 | 1,261 | 737 |
| 2025/11/21 | 1,247 | 1,247 | 1,239 | 1,241 | 28,360 |
| 2025/11/20 | 1,261 | 1,261 | 1,252 | 1,256 | 51,464 |
| 2025/11/19 | 1,248 | 1,248 | 1,231 | 1,231 | 269 |
| 2025/11/18 | 1,243 | 1,243 | 1,220 | 1,223 | 59,986 |
| 2025/11/17 | 1,256 | 1,256 | 1,251 | 1,253 | 72 |
| 2025/11/14 | 1,271 | 1,271 | 1,256 | 1,256 | 1,511 |
| 2025/11/13 | 1,288 | 1,288 | 1,278 | 1,280 | 114,430 |
| 2025/11/12 | 1,260 | 1,267 | 1,260 | 1,267 | 31,184 |
| 2025/11/11 | 1,269 | 1,269 | 1,255 | 1,257 | 2,040 |
| 2025/11/10 | 1,240 | 1,252 | 1,240 | 1,252 | 1,216 |
| 2025/11/07 | 1,220 | 1,235 | 1,220 | 1,232 | 314 |
| 2025/11/06 | 1,261 | 1,261 | 1,243 | 1,243 | 2,468 |
| 2025/11/05 | 1,230 | 1,237 | 1,210 | 1,234 | 1,012 |
| 2025/11/04 | 1,255 | 1,257 | 1,243 | 1,243 | 81,280 |
| 2025/10/31 | 1,253 | 1,255 | 1,251 | 1,255 | 30 |
| 2025/10/30 | 1,264 | 1,264 | 1,250 | 1,252 | 991 |
| 2025/10/29 | 1,269 | 1,269 | 1,256 | 1,266 | 652 |
| 2025/10/28 | 1,292 | 1,292 | 1,270 | 1,270 | 386 |
| 2025/10/27 | 1,309 | 1,309 | 1,286 | 1,289 | 2,451 |
| 2025/10/24 | 1,276 | 1,281 | 1,275 | 1,279 | 337 |
| 2025/10/23 | 1,268 | 1,269 | 1,260 | 1,266 | 2,036 |
| 2025/10/22 | 1,255 | 1,268 | 1,255 | 1,268 | 1,071 |
| 2025/10/21 | 1,250 | 1,254 | 1,250 | 1,253 | 48 |
| 2025/10/20 | 1,234 | 1,241 | 1,232 | 1,235 | 1,665 |
| 2025/10/17 | 1,231 | 1,231 | 1,214 | 1,214 | 227 |
| 2025/10/16 | 1,251 | 1,251 | 1,235 | 1,241 | 607 |
| 2025/10/15 | 1,234 | 1,244 | 1,234 | 1,243 | 28 |
| 2025/10/14 | 1,242 | 1,242 | 1,218 | 1,220 | 458 |
| 2025/10/10 | 1,261 | 1,261 | 1,258 | 1,261 | 63 |
| 2025/10/09 | 1,260 | 1,263 | 1,258 | 1,262 | 42,113 |
| 2025/10/08 | 1,259 | 1,259 | 1,250 | 1,251 | 740 |
| 2025/10/07 | 1,254 | 1,254 | 1,242 | 1,244 | 1,895 |
| 2025/10/06 | 1,232 | 1,249 | 1,232 | 1,249 | 677 |
| 2025/10/03 | 1,220 | 1,223 | 1,216 | 1,223 | 148 |
| 2025/10/02 | 1,220 | 1,220 | 1,209 | 1,213 | 56 |
| 2025/10/01 | 1,215 | 1,217 | 1,208 | 1,208 | 492 |
| 2025/09/30 | 1,237 | 1,237 | 1,227 | 1,227 | 108 |
| 2025/09/29 | 1,222 | 1,235 | 1,222 | 1,230 | 874 |
| 2025/09/26 | 1,227 | 1,227 | 1,219 | 1,220 | 188 |
| 2025/09/25 | 1,227 | 1,230 | 1,225 | 1,227 | 922 |
| 2025/09/24 | 1,231 | 1,231 | 1,221 | 1,222 | 189 |
| 2025/09/22 | 1,236 | 1,236 | 1,226 | 1,229 | 427 |
| 2025/09/19 | 1,241 | 1,242 | 1,234 | 1,236 | 17,147 |
| 2025/09/18 | 1,227 | 1,227 | 1,222 | 1,227 | 418 |
| 2025/09/17 | 1,249 | 1,249 | 1,210 | 1,210 | 2,901 |
| 2025/09/16 | 1,231 | 1,231 | 1,219 | 1,219 | 321 |
| 2025/09/12 | 1,234 | 1,237 | 1,234 | 1,237 | 295 |
| 2025/09/11 | 1,231 | 1,231 | 1,220 | 1,220 | 225 |
| 2025/09/10 | 1,235 | 1,235 | 1,225 | 1,226 | 1,473 |
| 2025/09/09 | 1,237 | 1,237 | 1,227 | 1,227 | 640 |
| 2025/09/08 | 1,234 | 1,241 | 1,234 | 1,238 | 993 |
| 2025/09/05 | 1,237 | 1,237 | 1,233 | 1,235 | 20,218 |
| 2025/09/04 | 1,217 | 1,225 | 1,217 | 1,223 | 34,529 |
| 2025/09/03 | 1,236 | 1,236 | 1,221 | 1,221 | 305 |
| 2025/09/02 | 1,213 | 1,231 | 1,213 | 1,231 | 52 |
| 2025/09/01 | 1,243 | 1,243 | 1,222 | 1,223 | 1,427 |
| 2025/08/29 | 1,228 | 1,231 | 1,228 | 1,229 | 3,793 |
| 2025/08/28 | 1,244 | 1,244 | 1,236 | 1,237 | 342 |
| 2025/08/27 | 1,236 | 1,236 | 1,227 | 1,233 | 475 |
| 2025/08/26 | 1,233 | 1,233 | 1,219 | 1,228 | 1,557 |
| 2025/08/25 | 1,226 | 1,235 | 1,226 | 1,234 | 1,489 |
| 2025/08/22 | 1,215 | 1,215 | 1,209 | 1,211 | 10 |
| 2025/08/21 | 1,203 | 1,203 | 1,199 | 1,200 | 252 |
| 2025/08/20 | 1,195 | 1,207 | 1,195 | 1,202 | 468 |
| 2025/08/19 | 1,218 | 1,218 | 1,205 | 1,205 | 2,002 |
| 2025/08/18 | 1,210 | 1,210 | 1,199 | 1,199 | 1,713 |
| 2025/08/15 | 1,204 | 1,205 | 1,203 | 1,205 | 259 |
| 2025/08/14 | 1,201 | 1,210 | 1,201 | 1,205 | 1,024 |
| 2025/08/13 | 1,185 | 1,197 | 1,185 | 1,196 | 632 |
| 2025/08/12 | 1,186 | 1,186 | 1,176 | 1,178 | 549 |
| 2025/08/08 | 1,180 | 1,185 | 1,180 | 1,182 | 20,309 |
| 2025/08/07 | 1,191 | 1,191 | 1,180 | 1,180 | 157 |
| 2025/08/06 | 1,198 | 1,198 | 1,189 | 1,195 | 3,457 |
| 2025/08/05 | 1,191 | 1,193 | 1,188 | 1,192 | 431 |
| 2025/08/04 | 1,175 | 1,182 | 1,175 | 1,182 | 10,374 |
| 2025/08/01 | 1,223 | 1,223 | 1,212 | 1,212 | 26,440 |