GX MSCI キャッシュフローキング-日本株式(234A)の株価時系列情報
GX MSCI キャッシュフローキング-日本株式(234A)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 | 1,046 | 1,050 | 1,040 | 1,041 | 1,640 |
| 2024/12/27 | 1,037 | 1,045 | 1,035 | 1,043 | 12,057 |
| 2024/12/26 | 1,016 | 1,030 | 1,016 | 1,030 | 1,821 |
| 2024/12/25 | 1,020 | 1,020 | 1,010 | 1,014 | 1,162 |
| 2024/12/24 | 1,013 | 1,019 | 1,013 | 1,016 | 399 |
| 2024/12/23 | 1,013 | 1,014 | 1,006 | 1,014 | 361 |
| 2024/12/20 | 1,007 | 1,014 | 1,007 | 1,009 | 500 |
| 2024/12/19 | 1,003 | 1,009 | 1,002 | 1,006 | 722 |
| 2024/12/18 | 1,018 | 1,018 | 1,012 | 1,016 | 459 |
| 2024/12/17 | 1,016 | 1,024 | 1,013 | 1,013 | 651 |
| 2024/12/16 | 1,024 | 1,027 | 1,021 | 1,023 | 11,147 |
| 2024/12/13 | 1,015 | 1,026 | 1,015 | 1,024 | 7,259 |
| 2024/12/12 | 1,026 | 1,031 | 1,026 | 1,030 | 2,223 |
| 2024/12/11 | 1,025 | 1,025 | 1,016 | 1,017 | 293 |
| 2024/12/10 | 1,020 | 1,024 | 1,017 | 1,017 | 140 |
| 2024/12/09 | 1,008 | 1,018 | 1,008 | 1,018 | 562 |
| 2024/12/06 | 1,011 | 1,011 | 1,005 | 1,008 | 162 |
| 2024/12/05 | 1,024 | 1,024 | 1,004 | 1,008 | 282 |
| 2024/12/04 | 1,020 | 1,020 | 1,005 | 1,008 | 4,455 |
| 2024/12/03 | 1,007 | 1,021 | 1,007 | 1,018 | 344 |
| 2024/12/02 | 1,008 | 1,012 | 1,006 | 1,012 | 233 |
| 2024/11/29 | 1,006 | 1,006 | 997 | 1,003 | 402 |
| 2024/11/28 | 1,007 | 1,008 | 998 | 1,006 | 181 |
| 2024/11/27 | 1,009 | 1,009 | 993 | 999 | 1,183 |
| 2024/11/26 | 1,019 | 1,019 | 1,007 | 1,011 | 30,856 |
| 2024/11/25 | 1,035 | 1,035 | 1,020 | 1,021 | 1,137 |
| 2024/11/22 | 1,011 | 1,023 | 1,011 | 1,019 | 738 |
| 2024/11/21 | 1,019 | 1,019 | 1,012 | 1,019 | 291 |
| 2024/11/20 | 1,025 | 1,025 | 1,016 | 1,018 | 614 |
| 2024/11/19 | 1,046 | 1,046 | 1,013 | 1,018 | 286 |
| 2024/11/18 | 1,014 | 1,021 | 1,011 | 1,016 | 684 |
| 2024/11/15 | 1,045 | 1,045 | 1,012 | 1,018 | 218 |
| 2024/11/14 | 1,014 | 1,026 | 1,014 | 1,015 | 25,480 |
| 2024/11/13 | 1,028 | 1,037 | 1,025 | 1,033 | 408 |
| 2024/11/12 | 1,036 | 1,040 | 1,030 | 1,034 | 224 |
| 2024/11/11 | 1,033 | 1,034 | 1,027 | 1,034 | 831 |
| 2024/11/08 | 1,064 | 1,064 | 1,032 | 1,033 | 766 |
| 2024/11/07 | 1,038 | 1,045 | 1,033 | 1,042 | 1,825 |
| 2024/11/06 | 1,036 | 1,067 | 1,026 | 1,031 | 2,552 |
| 2024/11/05 | 1,024 | 1,031 | 1,021 | 1,029 | 2,265 |
| 2024/11/01 | 1,024 | 1,028 | 1,015 | 1,018 | 100,360 |
| 2024/10/31 | 1,031 | 1,038 | 1,031 | 1,038 | 155,633 |
| 2024/10/30 | 1,026 | 1,033 | 1,023 | 1,032 | 1,028 |
| 2024/10/29 | 1,015 | 1,020 | 1,013 | 1,019 | 256 |
| 2024/10/28 | 999 | 1,014 | 994 | 1,013 | 2,110 |
| 2024/10/25 | 1,008 | 1,008 | 994 | 1,000 | 1,081 |
| 2024/10/24 | 1,021 | 1,021 | 995 | 1,008 | 33,342 |
| 2024/10/23 | 1,044 | 1,044 | 1,011 | 1,012 | 3,277 |
| 2024/10/22 | 1,023 | 1,023 | 1,010 | 1,014 | 7,977 |
| 2024/10/21 | 1,042 | 1,042 | 1,017 | 1,020 | 2,909 |
| 2024/10/18 | 1,036 | 1,036 | 1,020 | 1,022 | 1,712 |
| 2024/10/17 | 1,038 | 1,038 | 1,028 | 1,029 | 5,317 |
| 2024/10/16 | 1,023 | 1,031 | 1,016 | 1,022 | 23,210 |
| 2024/10/15 | 1,018 | 1,035 | 1,018 | 1,031 | 16,473 |
| 2024/10/11 | 1,052 | 1,052 | 1,034 | 1,034 | 125 |
| 2024/10/10 | 1,046 | 1,046 | 1,037 | 1,041 | 374 |
| 2024/10/09 | 1,041 | 1,045 | 1,032 | 1,036 | 927 |
| 2024/10/08 | 1,044 | 1,046 | 1,037 | 1,041 | 2,335 |
| 2024/10/07 | 1,058 | 1,058 | 1,046 | 1,051 | 34,134 |
| 2024/10/04 | 1,054 | 1,054 | 1,028 | 1,035 | 475 |
| 2024/10/03 | 1,041 | 1,041 | 1,028 | 1,028 | 818 |
| 2024/10/02 | 1,018 | 1,027 | 1,013 | 1,013 | 7,335 |
| 2024/10/01 | 1,069 | 1,069 | 1,009 | 1,019 | 488 |
| 2024/09/30 | 1,050 | 1,055 | 1,007 | 1,009 | 1,068 |
| 2024/09/27 | 1,036 | 1,044 | 1,031 | 1,038 | 32,203 |
| 2024/09/26 | 1,030 | 1,030 | 1,020 | 1,029 | 3,874 |
| 2024/09/25 | 1,018 | 1,018 | 1,011 | 1,014 | 461 |
| 2024/09/24 | 1,021 | 1,021 | 1,009 | 1,013 | 2,569 |
| 2024/09/20 | 1,022 | 1,022 | 1,001 | 1,006 | 1,768 |
| 2024/09/19 | 991 | 1,005 | 991 | 1,000 | 43,657 |
| 2024/09/18 | 987 | 987 | 977 | 985 | 417 |
| 2024/09/17 | 992 | 992 | 963 | 980 | 3,063 |
| 2024/09/13 | 973 | 981 | 973 | 977 | 2,337 |
| 2024/09/12 | 976 | 986 | 976 | 985 | 7,461 |
| 2024/09/11 | 981 | 983 | 957 | 969 | 19,248 |
| 2024/09/10 | 1,002 | 1,004 | 991 | 994 | 1,650 |
| 2024/09/09 | 980 | 1,000 | 975 | 1,000 | 8,665 |
| 2024/09/06 | 1,014 | 1,015 | 1,000 | 1,007 | 27,661 |
| 2024/09/05 | 1,006 | 1,023 | 999 | 1,013 | 3,777 |
| 2024/09/04 | 1,012 | 1,025 | 1,009 | 1,013 | 18,645 |
| 2024/09/03 | 1,041 | 1,051 | 1,041 | 1,049 | 15,216 |
| 2024/09/02 | 1,044 | 1,045 | 1,033 | 1,040 | 11,456 |
| 2024/08/30 | 1,033 | 1,040 | 1,033 | 1,040 | 13,850 |
| 2024/08/29 | 1,024 | 1,030 | 1,021 | 1,030 | 1,811 |
| 2024/08/28 | 1,024 | 1,028 | 1,022 | 1,025 | 1,364 |
| 2024/08/27 | 1,021 | 1,025 | 1,016 | 1,025 | 628 |
| 2024/08/26 | 1,013 | 1,016 | 1,007 | 1,012 | 8,057 |
| 2024/08/23 | 1,019 | 1,023 | 1,013 | 1,021 | 5,679 |
| 2024/08/22 | 1,015 | 1,016 | 1,009 | 1,015 | 2,951 |