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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/31 | 1,204 | 1,211 | 1,204 | 1,206 | 17,809 |
| 2025/07/30 | 1,208 | 1,216 | 1,208 | 1,214 | 10,780 |
| 2025/07/29 | 1,227 | 1,227 | 1,220 | 1,221 | 56,566 |
| 2025/07/28 | 1,214 | 1,228 | 1,214 | 1,228 | 3,702 |
| 2025/07/25 | 1,203 | 1,215 | 1,203 | 1,215 | 154 |
| 2025/07/24 | 1,220 | 1,220 | 1,205 | 1,207 | 162 |
| 2025/07/23 | 1,216 | 1,216 | 1,198 | 1,210 | 10,253 |
| 2025/07/22 | 1,221 | 1,221 | 1,189 | 1,192 | 3,952 |
| 2025/07/18 | 1,194 | 1,208 | 1,194 | 1,207 | 1,314 |
| 2025/07/17 | 1,197 | 1,197 | 1,187 | 1,193 | 93 |
| 2025/07/16 | 1,198 | 1,198 | 1,187 | 1,187 | 8,899 |
| 2025/07/15 | 1,200 | 1,204 | 1,199 | 1,201 | 17,466 |
| 2025/07/14 | 1,190 | 1,190 | 1,186 | 1,186 | 133 |
| 2025/07/11 | 1,193 | 1,207 | 1,193 | 1,199 | 51,993 |
| 2025/07/10 | 1,206 | 1,206 | 1,192 | 1,196 | 247 |
| 2025/07/09 | 1,207 | 1,207 | 1,194 | 1,198 | 21,270 |
| 2025/07/08 | 1,180 | 1,187 | 1,180 | 1,187 | 3,019 |
| 2025/07/07 | 1,180 | 1,180 | 1,178 | 1,180 | 1,147 |
| 2025/07/04 | 1,183 | 1,185 | 1,180 | 1,180 | 7,701 |
| 2025/07/03 | 1,182 | 1,182 | 1,172 | 1,178 | 13,831 |
| 2025/07/02 | 1,148 | 1,167 | 1,148 | 1,167 | 2,061 |
| 2025/07/01 | 1,148 | 1,148 | 1,136 | 1,138 | 12,639 |
| 2025/06/30 | 1,148 | 1,149 | 1,145 | 1,148 | 47,177 |
| 2025/06/27 | 1,134 | 1,141 | 1,134 | 1,139 | 2,538 |
| 2025/06/26 | 1,143 | 1,143 | 1,131 | 1,131 | 277 |
| 2025/06/25 | 1,147 | 1,147 | 1,137 | 1,142 | 2,829 |
| 2025/06/24 | 1,135 | 1,140 | 1,132 | 1,140 | 2,940 |
| 2025/06/23 | 1,115 | 1,130 | 1,115 | 1,130 | 941 |
| 2025/06/20 | 1,112 | 1,114 | 1,108 | 1,114 | 3,942 |
| 2025/06/19 | 1,115 | 1,115 | 1,106 | 1,112 | 737 |
| 2025/06/18 | 1,115 | 1,115 | 1,109 | 1,113 | 219 |
| 2025/06/17 | 1,116 | 1,120 | 1,115 | 1,117 | 1,080 |
| 2025/06/16 | 1,114 | 1,114 | 1,101 | 1,106 | 669 |
| 2025/06/13 | 1,117 | 1,117 | 1,089 | 1,099 | 7,934 |
| 2025/06/12 | 1,129 | 1,129 | 1,116 | 1,117 | 698 |
| 2025/06/11 | 1,128 | 1,138 | 1,128 | 1,138 | 2,061 |
| 2025/06/10 | 1,124 | 1,132 | 1,121 | 1,126 | 1,137 |
| 2025/06/09 | 1,112 | 1,118 | 1,112 | 1,116 | 736 |
| 2025/06/06 | 1,095 | 1,107 | 1,095 | 1,107 | 3,808 |
| 2025/06/05 | 1,101 | 1,101 | 1,093 | 1,096 | 886 |
| 2025/06/04 | 1,094 | 1,107 | 1,094 | 1,107 | 39,196 |
| 2025/06/03 | 1,087 | 1,087 | 1,079 | 1,079 | 1,799 |
| 2025/06/02 | 1,102 | 1,102 | 1,086 | 1,087 | 1,640 |
| 2025/05/30 | 1,095 | 1,100 | 1,092 | 1,097 | 1,424 |
| 2025/05/29 | 1,117 | 1,136 | 1,117 | 1,131 | 58,287 |
| 2025/05/28 | 1,114 | 1,114 | 1,104 | 1,110 | 78 |
| 2025/05/27 | 1,092 | 1,092 | 1,079 | 1,084 | 68 |
| 2025/05/26 | 1,093 | 1,093 | 1,082 | 1,085 | 84 |
| 2025/05/23 | 1,084 | 1,093 | 1,084 | 1,087 | 91 |
| 2025/05/22 | 1,111 | 1,111 | 1,086 | 1,088 | 660 |
| 2025/05/21 | 1,138 | 1,138 | 1,114 | 1,114 | 61 |
| 2025/05/20 | 1,150 | 1,150 | 1,124 | 1,124 | 1,934 |
| 2025/05/19 | 1,141 | 1,141 | 1,127 | 1,127 | 123 |
| 2025/05/16 | 1,148 | 1,148 | 1,128 | 1,130 | 6,907 |
| 2025/05/15 | 1,148 | 1,148 | 1,126 | 1,126 | 340 |
| 2025/05/14 | 1,167 | 1,167 | 1,145 | 1,148 | 552 |
| 2025/05/13 | 1,152 | 1,153 | 1,146 | 1,150 | 2,176 |
| 2025/05/12 | 1,090 | 1,111 | 1,090 | 1,109 | 1,131 |
| 2025/05/09 | 1,082 | 1,088 | 1,082 | 1,086 | 358 |
| 2025/05/08 | 1,068 | 1,068 | 1,055 | 1,063 | 1,253 |
| 2025/05/07 | 1,067 | 1,067 | 1,050 | 1,050 | 59 |
| 2025/05/02 | 1,050 | 1,067 | 1,050 | 1,067 | 21,635 |
| 2025/05/01 | 1,036 | 1,048 | 1,034 | 1,048 | 8,903 |
| 2025/04/30 | 1,040 | 1,040 | 1,031 | 1,033 | 2,969 |
| 2025/04/28 | 1,035 | 1,035 | 1,025 | 1,025 | 217 |
| 2025/04/25 | 1,027 | 1,037 | 1,027 | 1,037 | 609 |
| 2025/04/24 | 1,012 | 1,012 | 998 | 999 | 1,227 |
| 2025/04/23 | 1,004 | 1,004 | 993 | 997 | 117 |
| 2025/04/22 | 968 | 968 | 949 | 950 | 634 |
| 2025/04/21 | 974 | 974 | 960 | 963 | 2,473 |
| 2025/04/18 | 975 | 985 | 975 | 985 | 231 |
| 2025/04/17 | 984 | 984 | 969 | 982 | 516 |
| 2025/04/16 | 990 | 990 | 977 | 977 | 3,493 |
| 2025/04/15 | 997 | 997 | 992 | 994 | 609 |
| 2025/04/14 | 1,000 | 1,000 | 979 | 988 | 721 |
| 2025/04/11 | 977 | 987 | 956 | 987 | 378 |
| 2025/04/10 | 1,052 | 1,052 | 1,037 | 1,037 | 1,411 |
| 2025/04/09 | 932 | 938 | 917 | 926 | 1,452 |
| 2025/04/08 | 999 | 1,003 | 991 | 994 | 62,324 |
| 2025/04/07 | 925 | 959 | 925 | 946 | 39,232 |
| 2025/04/04 | 1,039 | 1,039 | 1,021 | 1,030 | 2,194 |
| 2025/04/03 | 1,091 | 1,091 | 1,078 | 1,078 | 518 |
| 2025/04/02 | 1,136 | 1,136 | 1,121 | 1,121 | 110 |
| 2025/04/01 | 1,127 | 1,127 | 1,116 | 1,118 | 56 |
| 2025/03/31 | 1,126 | 1,126 | 1,105 | 1,107 | 2,170 |
| 2025/03/28 | 1,148 | 1,153 | 1,148 | 1,153 | 1,193 |
| 2025/03/27 | 1,167 | 1,167 | 1,151 | 1,154 | 30,052 |
| 2025/03/26 | 1,172 | 1,172 | 1,156 | 1,161 | 2,423 |
| 2025/03/25 | 1,160 | 1,167 | 1,160 | 1,164 | 498 |
| 2025/03/24 | 1,140 | 1,148 | 1,140 | 1,146 | 1,094 |
| 2025/03/21 | 1,149 | 1,149 | 1,135 | 1,138 | 200 |
| 2025/03/19 | 1,156 | 1,156 | 1,141 | 1,144 | 564 |
| 2025/03/18 | 1,147 | 1,155 | 1,145 | 1,145 | 2,102 |
| 2025/03/17 | 1,123 | 1,147 | 1,122 | 1,139 | 12,082 |
| 2025/03/14 | 1,100 | 1,111 | 1,100 | 1,110 | 82,855 |
| 2025/03/13 | 1,136 | 1,136 | 1,112 | 1,112 | 2,487 |
| 2025/03/12 | 1,144 | 1,144 | 1,126 | 1,128 | 53,909 |
| 2025/03/11 | 1,129 | 1,138 | 1,119 | 1,137 | 55,448 |
| 2025/03/10 | 1,156 | 1,160 | 1,121 | 1,121 | 41,097 |
| 2025/03/07 | 1,155 | 1,167 | 1,155 | 1,155 | 40,988 |
| 2025/03/06 | 1,192 | 1,192 | 1,182 | 1,183 | 11,829 |
| 2025/03/05 | 1,181 | 1,182 | 1,178 | 1,180 | 35,524 |
| 2025/03/04 | 1,192 | 1,194 | 1,183 | 1,194 | 1,134 |
| 2025/03/03 | 1,220 | 1,245 | 1,220 | 1,245 | 5,011 |
| 2025/02/28 | 1,192 | 1,211 | 1,192 | 1,209 | 51,593 |
| 2025/02/27 | 1,222 | 1,223 | 1,216 | 1,222 | 41,792 |
| 2025/02/26 | 1,210 | 1,224 | 1,202 | 1,222 | 11,403 |
| 2025/02/25 | 1,227 | 1,232 | 1,224 | 1,229 | 10,992 |
| 2025/02/21 | 1,250 | 1,257 | 1,249 | 1,257 | 2,520 |
| 2025/02/20 | 1,279 | 1,279 | 1,253 | 1,253 | 8,383 |
| 2025/02/19 | 1,280 | 1,280 | 1,276 | 1,276 | 738 |
| 2025/02/18 | 1,282 | 1,282 | 1,268 | 1,272 | 5,201 |
| 2025/02/17 | 1,273 | 1,273 | 1,268 | 1,268 | 1,971 |
| 2025/02/14 | 1,292 | 1,292 | 1,212 | 1,212 | 379 |
| 2025/02/13 | 1,264 | 1,278 | 1,264 | 1,276 | 1,306 |
| 2025/02/12 | 1,273 | 1,273 | 1,262 | 1,264 | 17,221 |
| 2025/02/10 | 1,259 | 1,263 | 1,258 | 1,260 | 20,929 |
| 2025/02/07 | 1,272 | 1,272 | 1,260 | 1,262 | 71,466 |
| 2025/02/06 | 1,286 | 1,286 | 1,265 | 1,272 | 91 |
| 2025/02/05 | 1,295 | 1,295 | 1,269 | 1,270 | 1,500 |
| 2025/02/04 | 1,299 | 1,299 | 1,280 | 1,284 | 714 |
| 2025/02/03 | 1,288 | 1,288 | 1,271 | 1,273 | 96,245 |
| 2025/01/31 | 1,311 | 1,311 | 1,302 | 1,305 | 1,043 |
| 2025/01/30 | 1,312 | 1,312 | 1,294 | 1,294 | 25,514 |
| 2025/01/29 | 1,284 | 1,305 | 1,284 | 1,303 | 7,202 |
| 2025/01/28 | 1,300 | 1,300 | 1,287 | 1,292 | 1,319 |
| 2025/01/27 | 1,289 | 1,289 | 1,280 | 1,287 | 8,589 |
| 2025/01/24 | 1,293 | 1,298 | 1,291 | 1,291 | 2,204 |
| 2025/01/23 | 1,297 | 1,297 | 1,292 | 1,293 | 230 |
| 2025/01/22 | 1,297 | 1,297 | 1,289 | 1,295 | 3,343 |
| 2025/01/21 | 1,283 | 1,284 | 1,274 | 1,274 | 521 |
| 2025/01/20 | 1,275 | 1,279 | 1,275 | 1,277 | 1,976 |
| 2025/01/17 | 1,270 | 1,272 | 1,265 | 1,272 | 516 |
| 2025/01/16 | 1,283 | 1,283 | 1,260 | 1,267 | 4,769 |
| 2025/01/15 | 1,266 | 1,266 | 1,263 | 1,263 | 832 |
| 2025/01/14 | 1,249 | 1,253 | 1,249 | 1,253 | 1,197 |
| 2025/01/10 | 1,261 | 1,262 | 1,255 | 1,262 | 8,450 |
| 2025/01/09 | 1,270 | 1,270 | 1,259 | 1,264 | 825 |
| 2025/01/08 | 1,270 | 1,270 | 1,263 | 1,266 | 1,855 |
| 2025/01/07 | 1,265 | 1,269 | 1,265 | 1,266 | 2,084 |
| 2025/01/06 | 1,276 | 1,276 | 1,260 | 1,262 | 2,194 |