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 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
2026/06/08 1,365 1,377 1,360 1,360 67,818
2026/06/05 1,380 1,380 1,372 1,372 342
2026/06/04 1,374 1,374 1,363 1,363 1,787
2026/06/03 1,368 1,380 1,360 1,366 792
2026/06/02 1,353 1,373 1,347 1,348 776
2026/06/01 1,384 1,387 1,352 1,352 5,509
2026/05/29 1,380 1,403 1,380 1,400 474
2026/05/28 1,387 1,389 1,379 1,379 219
2026/05/27 1,386 1,402 1,385 1,386 712
2026/05/26 1,382 1,387 1,382 1,386 503
2026/05/25 1,411 1,411 1,375 1,375 620
2026/05/22 1,395 1,396 1,383 1,396 267
2026/05/21 1,428 1,428 1,394 1,396 462
2026/05/20 1,425 1,425 1,393 1,398 1,745
2026/05/19 1,406 1,417 1,406 1,417 657
2026/05/18 1,420 1,420 1,399 1,401 19,087
2026/05/15 1,409 1,421 1,409 1,419 781
2026/05/14 1,408 1,408 1,402 1,408 112
2026/05/13 1,401 1,413 1,392 1,413 4,443
2026/05/12 1,385 1,392 1,384 1,388 773
2026/05/11 1,401 1,401 1,376 1,378 594
2026/05/08 1,391 1,391 1,365 1,377 1,457
2026/05/07 1,380 1,399 1,370 1,387 28,352
2026/05/01 1,368 1,375 1,355 1,371 1,727
2026/04/30 1,374 1,374 1,361 1,368 11,050
2026/04/28 1,363 1,378 1,357 1,372 1,778
2026/04/27 1,360 1,372 1,337 1,337 3,614
2026/04/24 1,361 1,376 1,361 1,368 1,817
2026/04/23 1,385 1,385 1,360 1,371 5,609
2026/04/22 1,401 1,401 1,380 1,380 3,549
2026/04/21 1,409 1,411 1,400 1,401 2,510
2026/04/20 1,417 1,422 1,406 1,413 1,267
2026/04/17 1,445 1,445 1,424 1,430 70,541
2026/04/16 1,437 1,438 1,432 1,437 1,260
2026/04/15 1,425 1,433 1,424 1,429 1,378
2026/04/14 1,432 1,434 1,422 1,422 1,029
2026/04/13 1,446 1,449 1,429 1,431 8,749
2026/04/10 1,460 1,460 1,436 1,437 414
2026/04/09 1,468 1,473 1,455 1,457 675
2026/04/08 1,478 1,478 1,460 1,464 16,920
2026/04/07 1,468 1,468 1,450 1,452 1,203
2026/04/06 1,460 1,463 1,452 1,453 7,527
2026/04/03 1,442 1,455 1,442 1,452 5,051
2026/03/27 1,431 1,442 1,422 1,441 17,849
2026/03/26 1,420 1,422 1,409 1,413 1,379
2026/03/25 1,419 1,422 1,406 1,408 8,620
2026/03/24 1,379 1,396 1,379 1,396 4,907
2026/03/23 1,384 1,391 1,350 1,365 4,215
2026/03/19 1,433 1,437 1,414 1,414 3,975
2026/03/18 1,423 1,453 1,423 1,453 1,291
2026/03/17 1,415 1,420 1,400 1,410 3,995
2026/03/16 1,414 1,414 1,388 1,390 6,679
2026/03/13 1,401 1,410 1,376 1,399 2,079
2026/03/12 1,440 1,440 1,387 1,400 6,724
2026/03/11 1,432 1,432 1,412 1,416 1,333
2026/03/10 1,414 1,414 1,390 1,402 2,982
2026/03/09 1,374 1,392 1,360 1,384 37,517
2026/03/06 1,401 1,415 1,396 1,415 1,862
2026/03/05 1,424 1,426 1,404 1,414 7,939
2026/03/04 1,393 1,416 1,371 1,394 17,524
2026/03/03 1,496 1,496 1,439 1,442 6,164
2026/03/02 1,461 1,487 1,461 1,487 5,335
2026/02/27 1,458 1,480 1,455 1,480 20,265
2026/02/26 1,461 1,465 1,456 1,456 993
2026/02/25 1,457 1,457 1,440 1,448 2,871
2026/02/24 1,453 1,458 1,443 1,453 1,956
2026/02/20 1,461 1,461 1,447 1,456 3,716
2026/02/19 1,495 1,495 1,470 1,482 1,861
2026/02/18 1,480 1,480 1,454 1,465 2,013
2026/02/17 1,478 1,478 1,447 1,454 2,432
2026/02/16 1,468 1,468 1,446 1,448 4,279
2026/02/13 1,520 1,520 1,450 1,452 5,061
2026/02/12 1,490 1,499 1,489 1,495 2,752
2026/02/10 1,465 1,484 1,465 1,484 2,154
2026/02/09 1,483 1,483 1,450 1,454 7,799
2026/02/06 1,469 1,469 1,431 1,453 8,406
2026/02/05 1,456 1,456 1,431 1,439 2,412
2026/02/04 1,409 1,432 1,409 1,426 1,335
2026/02/03 1,399 1,399 1,385 1,399 2,532
2026/02/02 1,398 1,398 1,367 1,367 42,333
2026/01/30 1,363 1,374 1,360 1,374 24,055
2026/01/29 1,377 1,377 1,328 1,354 11,907
2026/01/28 1,345 1,351 1,339 1,347 133,388
2026/01/27 1,375 1,375 1,341 1,353 2,740
2026/01/26 1,359 1,359 1,350 1,350 6,128
2026/01/23 1,375 1,383 1,373 1,374 3,222
2026/01/22 1,375 1,430 1,375 1,430 997
2026/01/21 1,370 1,376 1,358 1,376 2,989
2026/01/20 1,400 1,400 1,376 1,378 7,494
2026/01/19 1,389 1,389 1,368 1,386 3,637
2026/01/16 1,391 1,391 1,380 1,384 329
2026/01/15 1,392 1,398 1,387 1,397 1,892
2026/01/14 1,384 1,395 1,384 1,395 800
2026/01/13 1,388 1,388 1,370 1,377 38,471
2026/01/09 1,344 1,358 1,344 1,358 2,224
2026/01/08 1,344 1,346 1,338 1,341 6,508
2026/01/07 1,350 1,350 1,342 1,344 126
2026/01/06 1,360 1,360 1,340 1,350 652
2026/01/05 1,324 1,336 1,324 1,333 3,831

このページの先頭へ