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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,265 | 1,268 | 1,265 | 1,267 | 1,895 |
| 2024/12/27 | 1,295 | 1,295 | 1,275 | 1,275 | 728 |
| 2024/12/26 | 1,262 | 1,274 | 1,262 | 1,271 | 409 |
| 2024/12/25 | 1,258 | 1,278 | 1,258 | 1,262 | 400 |
| 2024/12/24 | 1,296 | 1,296 | 1,258 | 1,258 | 26,154 |
| 2024/12/23 | 1,260 | 1,269 | 1,260 | 1,267 | 17,713 |
| 2024/12/20 | 1,236 | 1,260 | 1,236 | 1,260 | 9,459 |
| 2024/12/19 | 1,228 | 1,237 | 1,227 | 1,236 | 24,321 |
| 2024/12/18 | 1,267 | 1,271 | 1,267 | 1,270 | 5,717 |
| 2024/12/17 | 1,295 | 1,295 | 1,274 | 1,274 | 430 |
| 2024/12/16 | 1,296 | 1,296 | 1,279 | 1,281 | 2,628 |
| 2024/12/13 | 1,293 | 1,293 | 1,278 | 1,280 | 3,871 |
| 2024/12/12 | 1,280 | 1,285 | 1,279 | 1,285 | 4,976 |
| 2024/12/11 | 1,270 | 1,277 | 1,270 | 1,277 | 2,842 |
| 2024/12/10 | 1,280 | 1,280 | 1,274 | 1,278 | 563 |
| 2024/12/09 | 1,271 | 1,273 | 1,268 | 1,268 | 1,734 |
| 2024/12/06 | 1,268 | 1,268 | 1,264 | 1,264 | 2,183 |
| 2024/12/05 | 1,288 | 1,288 | 1,277 | 1,278 | 2,157 |
| 2024/12/04 | 1,253 | 1,272 | 1,253 | 1,272 | 629 |
| 2024/12/03 | 1,280 | 1,283 | 1,275 | 1,281 | 2,068 |
| 2024/12/02 | 1,294 | 1,294 | 1,279 | 1,283 | 1,328 |
| 2024/11/29 | 1,305 | 1,305 | 1,280 | 1,285 | 4,759 |
| 2024/11/28 | 1,303 | 1,303 | 1,289 | 1,291 | 39,876 |
| 2024/11/27 | 1,324 | 1,324 | 1,297 | 1,300 | 17,062 |
| 2024/11/26 | 1,336 | 1,336 | 1,311 | 1,321 | 56,716 |
| 2024/11/25 | 1,310 | 1,315 | 1,307 | 1,315 | 8,915 |
| 2024/11/22 | 1,288 | 1,292 | 1,284 | 1,292 | 3,559 |
| 2024/11/21 | 1,285 | 1,285 | 1,266 | 1,268 | 236 |
| 2024/11/20 | 1,284 | 1,284 | 1,266 | 1,269 | 2,431 |
| 2024/11/19 | 1,277 | 1,277 | 1,261 | 1,264 | 442 |
| 2024/11/18 | 1,280 | 1,280 | 1,259 | 1,265 | 3,625 |
| 2024/11/15 | 1,290 | 1,296 | 1,287 | 1,287 | 7,116 |
| 2024/11/14 | 1,301 | 1,301 | 1,295 | 1,299 | 2,007 |
| 2024/11/13 | 1,294 | 1,297 | 1,292 | 1,292 | 58,993 |
| 2024/11/12 | 1,310 | 1,310 | 1,293 | 1,299 | 4,441 |
| 2024/11/11 | 1,291 | 1,291 | 1,282 | 1,288 | 3,688 |
| 2024/11/08 | 1,295 | 1,295 | 1,274 | 1,281 | 9,163 |
| 2024/11/07 | 1,300 | 1,300 | 1,286 | 1,292 | 188,645 |
| 2024/11/06 | 1,220 | 1,270 | 1,220 | 1,270 | 184,976 |
| 2024/11/05 | 1,210 | 1,220 | 1,210 | 1,215 | 10,290 |
| 2024/11/01 | 1,223 | 1,223 | 1,204 | 1,214 | 5,288 |
| 2024/10/31 | 1,240 | 1,240 | 1,230 | 1,230 | 520 |
| 2024/10/30 | 1,243 | 1,243 | 1,232 | 1,232 | 15,128 |
| 2024/10/29 | 1,245 | 1,245 | 1,232 | 1,233 | 2,596 |
| 2024/10/28 | 1,240 | 1,240 | 1,228 | 1,232 | 197,787 |
| 2024/10/25 | 1,225 | 1,225 | 1,214 | 1,214 | 10,850 |
| 2024/10/24 | 1,235 | 1,235 | 1,216 | 1,216 | 6,635 |
| 2024/10/23 | 1,227 | 1,227 | 1,213 | 1,219 | 884 |
| 2024/10/22 | 1,201 | 1,219 | 1,201 | 1,215 | 1,003 |
| 2024/10/21 | 1,213 | 1,225 | 1,213 | 1,221 | 4,565 |
| 2024/10/18 | 1,239 | 1,239 | 1,219 | 1,221 | 7,129 |
| 2024/10/17 | 1,230 | 1,230 | 1,214 | 1,217 | 6,787 |
| 2024/10/16 | 1,193 | 1,209 | 1,193 | 1,209 | 28,662 |
| 2024/10/15 | 1,213 | 1,213 | 1,208 | 1,210 | 2,674 |
| 2024/10/11 | 1,199 | 1,199 | 1,180 | 1,183 | 27 |
| 2024/10/10 | 1,177 | 1,188 | 1,177 | 1,187 | 14,182 |
| 2024/10/09 | 1,177 | 1,177 | 1,164 | 1,169 | 11,189 |
| 2024/10/08 | 1,169 | 1,169 | 1,163 | 1,167 | 20,702 |
| 2024/10/07 | 1,177 | 1,209 | 1,177 | 1,180 | 35,086 |
| 2024/10/04 | 1,157 | 1,157 | 1,151 | 1,151 | 131 |
| 2024/10/03 | 1,168 | 1,168 | 1,156 | 1,156 | 2,250 |
| 2024/10/02 | 1,170 | 1,170 | 1,135 | 1,138 | 4,410 |
| 2024/10/01 | 1,151 | 1,156 | 1,151 | 1,156 | 2,064 |
| 2024/09/30 | 1,150 | 1,150 | 1,137 | 1,137 | 2,555 |
| 2024/09/27 | 1,179 | 1,179 | 1,159 | 1,170 | 1,167 |
| 2024/09/26 | 1,143 | 1,150 | 1,142 | 1,149 | 52,543 |
| 2024/09/25 | 1,154 | 1,154 | 1,138 | 1,140 | 293 |
| 2024/09/24 | 1,137 | 1,143 | 1,135 | 1,143 | 23,016 |
| 2024/09/20 | 1,134 | 1,134 | 1,128 | 1,131 | 13,879 |
| 2024/09/19 | 1,141 | 1,141 | 1,127 | 1,138 | 76,578 |
| 2024/09/18 | 1,105 | 1,114 | 1,105 | 1,111 | 951 |
| 2024/09/17 | 1,096 | 1,098 | 1,092 | 1,095 | 4,390 |
| 2024/09/13 | 1,085 | 1,085 | 1,074 | 1,075 | 12,144 |
| 2024/09/12 | 1,082 | 1,086 | 1,082 | 1,085 | 259 |
| 2024/09/11 | 1,077 | 1,077 | 1,060 | 1,064 | 17,767 |
| 2024/09/10 | 1,090 | 1,090 | 1,086 | 1,086 | 653 |
| 2024/09/09 | 1,076 | 1,082 | 1,073 | 1,080 | 15,082 |
| 2024/09/06 | 1,100 | 1,100 | 1,091 | 1,092 | 1,790 |
| 2024/09/05 | 1,100 | 1,107 | 1,100 | 1,102 | 1,643 |
| 2024/09/04 | 1,122 | 1,126 | 1,118 | 1,119 | 6,010 |
| 2024/09/03 | 1,157 | 1,157 | 1,150 | 1,152 | 6,539 |
| 2024/09/02 | 1,156 | 1,156 | 1,148 | 1,152 | 3,619 |
| 2024/08/30 | 1,137 | 1,140 | 1,137 | 1,140 | 2,019 |
| 2024/08/29 | 1,125 | 1,133 | 1,125 | 1,133 | 29,723 |
| 2024/08/28 | 1,128 | 1,133 | 1,125 | 1,130 | 7,228 |
| 2024/08/27 | 1,125 | 1,135 | 1,125 | 1,133 | 9,933 |
| 2024/08/26 | 1,127 | 1,129 | 1,124 | 1,129 | 1,520 |
| 2024/08/23 | 1,125 | 1,126 | 1,122 | 1,122 | 5,669 |
| 2024/08/22 | 1,120 | 1,122 | 1,117 | 1,119 | 2,457 |
| 2024/08/21 | 1,107 | 1,112 | 1,091 | 1,112 | 7,957 |
| 2024/08/20 | 1,128 | 1,129 | 1,120 | 1,129 | 379 |
| 2024/08/19 | 1,130 | 1,130 | 1,109 | 1,110 | 722 |
| 2024/08/16 | 1,136 | 1,136 | 1,131 | 1,133 | 33,451 |
| 2024/08/15 | 1,098 | 1,100 | 1,095 | 1,095 | 341 |
| 2024/08/14 | 1,092 | 1,094 | 1,090 | 1,092 | 1,019 |
| 2024/08/13 | 1,077 | 1,085 | 1,075 | 1,084 | 4,847 |
| 2024/08/09 | 1,074 | 1,092 | 1,074 | 1,088 | 7,362 |
| 2024/08/08 | 1,056 | 1,061 | 1,049 | 1,057 | 11,106 |
| 2024/08/07 | 1,058 | 1,095 | 1,056 | 1,086 | 2,516 |
| 2024/08/06 | 1,071 | 1,078 | 1,059 | 1,076 | 11,952 |
| 2024/08/05 | 1,074 | 1,077 | 1,037 | 1,039 | 75,952 |
| 2024/08/02 | 1,147 | 1,149 | 1,138 | 1,141 | 28,035 |
| 2024/08/01 | 1,175 | 1,177 | 1,163 | 1,177 | 54,601 |
| 2024/07/31 | 1,190 | 1,199 | 1,185 | 1,198 | 9,609 |
| 2024/07/30 | 1,191 | 1,199 | 1,186 | 1,199 | 71,913 |
| 2024/07/29 | 1,195 | 1,196 | 1,187 | 1,191 | 42,154 |
| 2024/07/26 | 1,170 | 1,180 | 1,170 | 1,175 | 65,617 |
| 2024/07/25 | 1,157 | 1,164 | 1,150 | 1,154 | 40,406 |
| 2024/07/24 | 1,188 | 1,194 | 1,180 | 1,183 | 6,279 |
| 2024/07/23 | 1,207 | 1,212 | 1,200 | 1,203 | 3,287 |
| 2024/07/22 | 1,201 | 1,202 | 1,189 | 1,195 | 79,091 |
| 2024/07/19 | 1,204 | 1,214 | 1,204 | 1,211 | 163,229 |
| 2024/07/18 | 1,213 | 1,225 | 1,209 | 1,219 | 130,966 |
| 2024/07/17 | 1,242 | 1,247 | 1,235 | 1,237 | 55,732 |
| 2024/07/16 | 1,213 | 1,219 | 1,212 | 1,216 | 36,423 |
| 2024/07/12 | 1,205 | 1,207 | 1,195 | 1,207 | 101,870 |
| 2024/07/11 | 1,199 | 1,199 | 1,190 | 1,193 | 277 |
| 2024/07/10 | 1,183 | 1,185 | 1,182 | 1,182 | 549 |
| 2024/07/09 | 1,185 | 1,187 | 1,182 | 1,187 | 339 |
| 2024/07/08 | 1,180 | 1,180 | 1,172 | 1,177 | 1,082 |
| 2024/07/05 | 1,189 | 1,189 | 1,181 | 1,183 | 240 |
| 2024/07/04 | 1,197 | 1,197 | 1,186 | 1,190 | 1,314 |
| 2024/07/03 | 1,192 | 1,192 | 1,186 | 1,189 | 639 |
| 2024/07/02 | 1,189 | 1,189 | 1,183 | 1,184 | 578 |
| 2024/07/01 | 1,201 | 1,201 | 1,193 | 1,199 | 222 |
| 2024/06/28 | 1,180 | 1,192 | 1,180 | 1,191 | 7,623 |
| 2024/06/27 | 1,168 | 1,180 | 1,168 | 1,180 | 364 |
| 2024/06/26 | 1,178 | 1,182 | 1,177 | 1,181 | 2,095 |
| 2024/06/25 | 1,186 | 1,191 | 1,185 | 1,189 | 1,484 |
| 2024/06/24 | 1,173 | 1,184 | 1,173 | 1,184 | 3,042 |
| 2024/06/21 | 1,161 | 1,175 | 1,161 | 1,174 | 736 |
| 2024/06/20 | 1,158 | 1,172 | 1,158 | 1,171 | 409 |
| 2024/06/19 | 1,147 | 1,166 | 1,147 | 1,165 | 2,735 |
| 2024/06/18 | 1,145 | 1,164 | 1,145 | 1,163 | 697 |
| 2024/06/17 | 1,154 | 1,156 | 1,151 | 1,154 | 4,958 |
| 2024/06/14 | 1,169 | 1,171 | 1,164 | 1,170 | 31,452 |
| 2024/06/13 | 1,177 | 1,177 | 1,170 | 1,172 | 32,489 |
| 2024/06/12 | 1,168 | 1,168 | 1,162 | 1,164 | 11,904 |
| 2024/06/11 | 1,174 | 1,174 | 1,168 | 1,169 | 10,243 |
| 2024/06/10 | 1,142 | 1,169 | 1,142 | 1,167 | 2,063 |
| 2024/06/07 | 1,170 | 1,170 | 1,163 | 1,165 | 1,667 |
| 2024/06/06 | 1,161 | 1,168 | 1,161 | 1,165 | 4,958 |
| 2024/06/05 | 1,152 | 1,161 | 1,152 | 1,158 | 249 |
| 2024/06/04 | 1,162 | 1,171 | 1,162 | 1,167 | 935 |
| 2024/06/03 | 1,182 | 1,185 | 1,182 | 1,184 | 27,043 |
| 2024/05/31 | 1,161 | 1,169 | 1,158 | 1,162 | 717 |
| 2024/05/30 | 1,166 | 1,166 | 1,154 | 1,155 | 433 |
| 2024/05/29 | 1,181 | 1,181 | 1,172 | 1,173 | 799 |
| 2024/05/28 | 1,185 | 1,185 | 1,180 | 1,180 | 92 |
| 2024/05/27 | 1,177 | 1,180 | 1,177 | 1,179 | 643 |
| 2024/05/24 | 1,160 | 1,176 | 1,160 | 1,173 | 2,867 |
| 2024/05/23 | 1,182 | 1,192 | 1,182 | 1,190 | 31,090 |
| 2024/05/22 | 1,193 | 1,193 | 1,188 | 1,189 | 2,206 |
| 2024/05/21 | 1,195 | 1,196 | 1,193 | 1,193 | 3,929 |
| 2024/05/20 | 1,185 | 1,191 | 1,185 | 1,189 | 1,773 |
| 2024/05/17 | 1,181 | 1,187 | 1,181 | 1,185 | 752 |
| 2024/05/16 | 1,179 | 1,182 | 1,175 | 1,179 | 1,674 |
| 2024/05/15 | 1,184 | 1,191 | 1,184 | 1,189 | 814 |
| 2024/05/14 | 1,183 | 1,184 | 1,179 | 1,183 | 266 |
| 2024/05/13 | 1,176 | 1,176 | 1,170 | 1,175 | 2,340 |
| 2024/05/10 | 1,168 | 1,175 | 1,168 | 1,172 | 434 |
| 2024/05/09 | 1,172 | 1,172 | 1,165 | 1,165 | 2,271 |
| 2024/05/08 | 1,162 | 1,168 | 1,162 | 1,168 | 34,686 |
| 2024/05/07 | 1,158 | 1,162 | 1,146 | 1,161 | 2,115 |
| 2024/05/02 | 1,153 | 1,156 | 1,123 | 1,144 | 64,013 |
| 2024/05/01 | 1,168 | 1,169 | 1,161 | 1,168 | 33,361 |
| 2024/04/30 | 1,176 | 1,181 | 1,173 | 1,178 | 7,802 |
| 2024/04/26 | 1,164 | 1,165 | 1,157 | 1,163 | 486 |
| 2024/04/25 | 1,164 | 1,167 | 1,163 | 1,167 | 1,002 |
| 2024/04/24 | 1,160 | 1,160 | 1,152 | 1,158 | 677 |
| 2024/04/23 | 1,148 | 1,148 | 1,140 | 1,140 | 1,298 |
| 2024/04/22 | 1,135 | 1,139 | 1,133 | 1,137 | 458 |
| 2024/04/19 | 1,133 | 1,133 | 1,101 | 1,118 | 126,596 |
| 2024/04/18 | 1,137 | 1,137 | 1,130 | 1,136 | 678 |
| 2024/04/17 | 1,135 | 1,139 | 1,135 | 1,137 | 4,177 |
| 2024/04/16 | 1,147 | 1,147 | 1,136 | 1,139 | 4,475 |
| 2024/04/15 | 1,156 | 1,160 | 1,153 | 1,160 | 693 |
| 2024/04/12 | 1,178 | 1,178 | 1,169 | 1,171 | 3,105 |
| 2024/04/11 | 1,165 | 1,169 | 1,164 | 1,169 | 2,463 |
| 2024/04/10 | 1,160 | 1,186 | 1,160 | 1,185 | 31,102 |
| 2024/04/09 | 1,168 | 1,175 | 1,168 | 1,175 | 2,757 |
| 2024/04/08 | 1,168 | 1,176 | 1,165 | 1,165 | 30,463 |
| 2024/04/05 | 1,170 | 1,170 | 1,157 | 1,163 | 1,189 |
| 2024/04/04 | 1,208 | 1,208 | 1,183 | 1,184 | 2,302 |
| 2024/04/03 | 1,180 | 1,180 | 1,177 | 1,179 | 1,191 |
| 2024/04/02 | 1,206 | 1,217 | 1,190 | 1,193 | 5,531 |
| 2024/04/01 | 1,222 | 1,222 | 1,202 | 1,206 | 37,207 |
| 2024/03/29 | 1,224 | 1,224 | 1,196 | 1,200 | 1,400 |
| 2024/03/28 | 1,202 | 1,202 | 1,192 | 1,196 | 444 |
| 2024/03/27 | 1,186 | 1,189 | 1,181 | 1,185 | 5,915 |
| 2024/03/26 | 1,178 | 1,181 | 1,178 | 1,181 | 864 |
| 2024/03/25 | 1,185 | 1,185 | 1,176 | 1,177 | 3,351 |
| 2024/03/22 | 1,200 | 1,200 | 1,189 | 1,191 | 1,630 |
| 2024/03/21 | 1,176 | 1,181 | 1,171 | 1,180 | 33,751 |
| 2024/03/19 | 1,144 | 1,146 | 1,137 | 1,146 | 31,120 |
| 2024/03/18 | 1,127 | 1,139 | 1,127 | 1,139 | 49,832 |
| 2024/03/15 | 1,133 | 1,136 | 1,131 | 1,134 | 107,062 |
| 2024/03/14 | 1,151 | 1,151 | 1,143 | 1,146 | 3,813 |
| 2024/03/13 | 1,142 | 1,142 | 1,135 | 1,139 | 2,029 |
| 2024/03/12 | 1,130 | 1,140 | 1,129 | 1,140 | 618 |
| 2024/03/11 | 1,132 | 1,132 | 1,124 | 1,127 | 67,016 |
| 2024/03/08 | 1,140 | 1,142 | 1,137 | 1,141 | 1,244 |
| 2024/03/07 | 1,140 | 1,140 | 1,126 | 1,130 | 1,691 |
| 2024/03/06 | 1,142 | 1,142 | 1,136 | 1,138 | 1,991 |
| 2024/03/05 | 1,149 | 1,149 | 1,140 | 1,145 | 3,117 |
| 2024/03/04 | 1,148 | 1,148 | 1,137 | 1,142 | 32,013 |
| 2024/03/01 | 1,140 | 1,141 | 1,135 | 1,141 | 6,556 |
| 2024/02/29 | 1,131 | 1,135 | 1,131 | 1,133 | 1,310 |
| 2024/02/28 | 1,129 | 1,136 | 1,129 | 1,136 | 1,775 |
| 2024/02/27 | 1,136 | 1,136 | 1,127 | 1,129 | 3,265 |
| 2024/02/26 | 1,139 | 1,139 | 1,127 | 1,131 | 4,398 |
| 2024/02/22 | 1,110 | 1,120 | 1,110 | 1,119 | 33,718 |
| 2024/02/21 | 1,111 | 1,115 | 1,110 | 1,113 | 39,725 |
| 2024/02/20 | 1,111 | 1,117 | 1,111 | 1,117 | 35,471 |
| 2024/02/19 | 1,121 | 1,121 | 1,113 | 1,117 | 6,583 |
| 2024/02/16 | 1,126 | 1,127 | 1,115 | 1,125 | 5,395 |
| 2024/02/15 | 1,111 | 1,113 | 1,107 | 1,109 | 37,132 |
| 2024/02/14 | 1,093 | 1,095 | 1,090 | 1,090 | 86,743 |
| 2024/02/13 | 1,112 | 1,112 | 1,106 | 1,110 | 8,940 |
| 2024/02/09 | 1,080 | 1,091 | 1,080 | 1,089 | 210 |
| 2024/02/08 | 1,076 | 1,076 | 1,069 | 1,076 | 5,248 |
| 2024/02/07 | 1,069 | 1,072 | 1,069 | 1,071 | 295 |
| 2024/02/06 | 1,065 | 1,069 | 1,065 | 1,068 | 1,015 |
| 2024/02/05 | 1,079 | 1,079 | 1,061 | 1,072 | 1,032 |
| 2024/02/02 | 1,065 | 1,065 | 1,059 | 1,060 | 2,296 |
| 2024/02/01 | 1,050 | 1,054 | 1,048 | 1,054 | 69,207 |
| 2024/01/31 | 1,076 | 1,079 | 1,072 | 1,073 | 33,499 |
| 2024/01/30 | 1,077 | 1,077 | 1,072 | 1,073 | 3,461 |
| 2024/01/29 | 1,060 | 1,073 | 1,060 | 1,070 | 3,435 |
| 2024/01/26 | 1,055 | 1,065 | 1,055 | 1,064 | 3,229 |
| 2024/01/25 | 1,059 | 1,059 | 1,053 | 1,059 | 3,477 |
| 2024/01/24 | 1,075 | 1,075 | 1,068 | 1,068 | 1,764 |
| 2024/01/23 | 1,073 | 1,073 | 1,066 | 1,067 | 4,376 |
| 2024/01/22 | 1,055 | 1,063 | 1,055 | 1,061 | 68,910 |
| 2024/01/19 | 1,040 | 1,055 | 1,040 | 1,055 | 2,567 |
| 2024/01/18 | 1,037 | 1,047 | 1,037 | 1,043 | 2,072 |
| 2024/01/17 | 1,051 | 1,051 | 1,044 | 1,046 | 322 |
| 2024/01/16 | 1,044 | 1,044 | 1,039 | 1,042 | 692 |
| 2024/01/15 | 1,037 | 1,042 | 1,036 | 1,039 | 3,691 |
| 2024/01/12 | 1,043 | 1,047 | 1,042 | 1,044 | 2,812 |
| 2024/01/11 | 1,043 | 1,052 | 1,043 | 1,052 | 6,663 |
| 2024/01/10 | 1,042 | 1,042 | 1,039 | 1,042 | 3,311 |
| 2024/01/09 | 1,042 | 1,045 | 1,036 | 1,041 | 36,315 |
| 2024/01/05 | 1,024 | 1,031 | 1,024 | 1,029 | 6,735 |
| 2024/01/04 | 1,021 | 1,027 | 1,018 | 1,024 | 48,745 |