GX MSCIスーパーディビィデンド-日本株式(2564)の株価時系列情報
GX MSCIスーパーディビィデンド-日本株式(2564)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,848 | 2,848 | 2,812 | 2,822 | 50,904 |
| 2024/07/25 | 2,850 | 2,850 | 2,818 | 2,829 | 47,612 |
| 2024/07/24 | 2,912 | 2,912 | 2,868 | 2,869 | 11,432 |
| 2024/07/23 | 2,903 | 2,923 | 2,903 | 2,913 | 6,939 |
| 2024/07/22 | 2,946 | 2,946 | 2,907 | 2,910 | 14,518 |
| 2024/07/19 | 2,950 | 2,960 | 2,927 | 2,943 | 6,744 |
| 2024/07/18 | 2,978 | 2,979 | 2,954 | 2,955 | 14,498 |
| 2024/07/17 | 2,984 | 2,984 | 2,972 | 2,978 | 17,791 |
| 2024/07/16 | 2,967 | 2,970 | 2,951 | 2,964 | 71,332 |
| 2024/07/12 | 2,914 | 2,953 | 2,914 | 2,946 | 22,987 |
| 2024/07/11 | 2,925 | 2,933 | 2,919 | 2,931 | 11,401 |
| 2024/07/10 | 2,925 | 2,925 | 2,900 | 2,917 | 35,271 |
| 2024/07/09 | 2,905 | 2,928 | 2,905 | 2,923 | 24,678 |
| 2024/07/08 | 2,919 | 2,923 | 2,905 | 2,913 | 8,260 |
| 2024/07/05 | 2,944 | 2,948 | 2,916 | 2,919 | 9,049 |
| 2024/07/04 | 2,939 | 2,947 | 2,931 | 2,946 | 13,862 |
| 2024/07/03 | 2,912 | 2,931 | 2,911 | 2,930 | 22,794 |
| 2024/07/02 | 2,905 | 2,916 | 2,894 | 2,912 | 78,013 |
| 2024/07/01 | 2,890 | 2,902 | 2,887 | 2,890 | 22,522 |
| 2024/06/28 | 2,864 | 2,879 | 2,864 | 2,874 | 19,826 |
| 2024/06/27 | 2,865 | 2,865 | 2,851 | 2,864 | 6,854 |
| 2024/06/26 | 2,856 | 2,864 | 2,852 | 2,857 | 33,634 |
| 2024/06/25 | 2,840 | 2,861 | 2,837 | 2,860 | 19,364 |
| 2024/06/24 | 2,829 | 2,835 | 2,820 | 2,827 | 25,114 |
| 2024/06/21 | 2,820 | 2,838 | 2,814 | 2,815 | 11,262 |
| 2024/06/20 | 2,823 | 2,827 | 2,799 | 2,821 | 7,859 |
| 2024/06/19 | 2,808 | 2,829 | 2,808 | 2,822 | 2,519 |
| 2024/06/18 | 2,820 | 2,820 | 2,801 | 2,808 | 4,085 |
| 2024/06/17 | 2,835 | 2,836 | 2,802 | 2,810 | 26,539 |
| 2024/06/14 | 2,793 | 2,845 | 2,791 | 2,845 | 30,267 |
| 2024/06/13 | 2,829 | 2,829 | 2,793 | 2,794 | 21,498 |
| 2024/06/12 | 2,837 | 2,837 | 2,818 | 2,820 | 10,523 |
| 2024/06/11 | 2,846 | 2,858 | 2,835 | 2,839 | 11,882 |
| 2024/06/10 | 2,835 | 2,848 | 2,829 | 2,848 | 14,814 |
| 2024/06/07 | 2,820 | 2,830 | 2,816 | 2,828 | 27,733 |
| 2024/06/06 | 2,850 | 2,850 | 2,818 | 2,824 | 23,915 |
| 2024/06/05 | 2,850 | 2,850 | 2,820 | 2,827 | 13,328 |
| 2024/06/04 | 2,853 | 2,859 | 2,837 | 2,857 | 16,326 |
| 2024/06/03 | 2,845 | 2,851 | 2,835 | 2,848 | 36,267 |
| 2024/05/31 | 2,830 | 2,837 | 2,812 | 2,837 | 16,555 |
| 2024/05/30 | 2,800 | 2,815 | 2,779 | 2,804 | 32,851 |
| 2024/05/29 | 2,852 | 2,859 | 2,826 | 2,832 | 16,009 |
| 2024/05/28 | 2,838 | 2,865 | 2,838 | 2,863 | 18,703 |
| 2024/05/27 | 2,822 | 2,850 | 2,822 | 2,850 | 8,004 |
| 2024/05/24 | 2,797 | 2,824 | 2,794 | 2,821 | 8,610 |
| 2024/05/23 | 2,811 | 2,825 | 2,792 | 2,825 | 20,791 |
| 2024/05/22 | 2,847 | 2,847 | 2,821 | 2,823 | 7,067 |
| 2024/05/21 | 2,854 | 2,876 | 2,847 | 2,849 | 20,026 |
| 2024/05/20 | 2,843 | 2,858 | 2,841 | 2,857 | 47,597 |
| 2024/05/17 | 2,822 | 2,836 | 2,812 | 2,836 | 21,640 |
| 2024/05/16 | 2,846 | 2,846 | 2,806 | 2,823 | 6,786 |
| 2024/05/15 | 2,842 | 2,847 | 2,834 | 2,840 | 54,945 |
| 2024/05/14 | 2,802 | 2,847 | 2,802 | 2,836 | 72,039 |
| 2024/05/13 | 2,837 | 2,847 | 2,828 | 2,843 | 16,492 |
| 2024/05/10 | 2,828 | 2,859 | 2,828 | 2,850 | 26,171 |
| 2024/05/09 | 2,819 | 2,828 | 2,797 | 2,818 | 7,872 |
| 2024/05/08 | 2,828 | 2,833 | 2,800 | 2,818 | 23,916 |
| 2024/05/07 | 2,834 | 2,834 | 2,805 | 2,830 | 17,740 |
| 2024/05/02 | 2,799 | 2,810 | 2,793 | 2,807 | 6,820 |
| 2024/05/01 | 2,800 | 2,813 | 2,785 | 2,799 | 25,962 |
| 2024/04/30 | 2,803 | 2,845 | 2,802 | 2,845 | 105,485 |
| 2024/04/26 | 2,753 | 2,786 | 2,741 | 2,783 | 34,246 |
| 2024/04/25 | 2,768 | 2,785 | 2,750 | 2,753 | 38,000 |
| 2024/04/24 | 2,777 | 2,790 | 2,770 | 2,787 | 48,778 |
| 2024/04/23 | 2,791 | 2,795 | 2,770 | 2,776 | 92,713 |
| 2024/04/22 | 2,795 | 2,837 | 2,792 | 2,833 | 41,023 |
| 2024/04/19 | 2,805 | 2,805 | 2,762 | 2,785 | 66,755 |
| 2024/04/18 | 2,805 | 2,817 | 2,776 | 2,810 | 35,301 |
| 2024/04/17 | 2,815 | 2,817 | 2,787 | 2,801 | 30,130 |
| 2024/04/16 | 2,863 | 2,863 | 2,801 | 2,808 | 105,063 |
| 2024/04/15 | 2,846 | 2,862 | 2,831 | 2,862 | 81,330 |
| 2024/04/12 | 2,854 | 2,854 | 2,833 | 2,853 | 34,279 |
| 2024/04/11 | 2,835 | 2,851 | 2,819 | 2,846 | 31,067 |
| 2024/04/10 | 2,847 | 2,849 | 2,836 | 2,847 | 62,955 |
| 2024/04/09 | 2,830 | 2,850 | 2,830 | 2,843 | 13,230 |
| 2024/04/08 | 2,840 | 2,840 | 2,810 | 2,826 | 19,923 |
| 2024/04/05 | 2,800 | 2,819 | 2,792 | 2,813 | 73,513 |
| 2024/04/04 | 2,826 | 2,840 | 2,815 | 2,829 | 50,578 |
| 2024/04/03 | 2,785 | 2,818 | 2,775 | 2,804 | 88,495 |
| 2024/04/02 | 2,828 | 2,833 | 2,791 | 2,798 | 23,677 |
| 2024/04/01 | 2,895 | 2,895 | 2,812 | 2,819 | 109,123 |
| 2024/03/29 | 2,899 | 2,899 | 2,851 | 2,873 | 50,367 |
| 2024/03/28 | 2,927 | 2,927 | 2,853 | 2,860 | 21,794 |
| 2024/03/27 | 2,869 | 2,898 | 2,869 | 2,888 | 11,410 |
| 2024/03/26 | 2,879 | 2,879 | 2,863 | 2,877 | 9,228 |
| 2024/03/25 | 2,875 | 2,883 | 2,858 | 2,873 | 14,238 |
| 2024/03/22 | 2,858 | 2,876 | 2,851 | 2,871 | 84,071 |
| 2024/03/21 | 2,839 | 2,857 | 2,836 | 2,851 | 52,896 |
| 2024/03/19 | 2,810 | 2,852 | 2,806 | 2,842 | 48,986 |
| 2024/03/18 | 2,771 | 2,812 | 2,771 | 2,810 | 57,627 |
| 2024/03/15 | 2,765 | 2,780 | 2,757 | 2,771 | 10,267 |
| 2024/03/14 | 2,734 | 2,767 | 2,733 | 2,767 | 12,657 |
| 2024/03/13 | 2,770 | 2,778 | 2,717 | 2,734 | 30,494 |
| 2024/03/12 | 2,755 | 2,758 | 2,723 | 2,758 | 131,792 |
| 2024/03/11 | 2,805 | 2,805 | 2,735 | 2,755 | 54,972 |
| 2024/03/08 | 2,805 | 2,824 | 2,780 | 2,812 | 17,521 |
| 2024/03/07 | 2,820 | 2,833 | 2,798 | 2,805 | 39,168 |
| 2024/03/06 | 2,786 | 2,823 | 2,786 | 2,820 | 13,827 |
| 2024/03/05 | 2,810 | 2,815 | 2,797 | 2,808 | 29,186 |
| 2024/03/04 | 2,844 | 2,850 | 2,808 | 2,813 | 51,378 |
| 2024/03/01 | 2,825 | 2,845 | 2,817 | 2,844 | 37,404 |
| 2024/02/29 | 2,812 | 2,827 | 2,803 | 2,825 | 68,083 |
| 2024/02/28 | 2,810 | 2,818 | 2,796 | 2,810 | 25,846 |
| 2024/02/27 | 2,810 | 2,819 | 2,798 | 2,806 | 32,909 |
| 2024/02/26 | 2,828 | 2,838 | 2,806 | 2,810 | 31,065 |
| 2024/02/22 | 2,820 | 2,836 | 2,815 | 2,828 | 67,997 |
| 2024/02/21 | 2,821 | 2,836 | 2,803 | 2,810 | 17,308 |
| 2024/02/20 | 2,816 | 2,833 | 2,812 | 2,822 | 49,587 |
| 2024/02/19 | 2,792 | 2,816 | 2,791 | 2,816 | 75,432 |
| 2024/02/16 | 2,759 | 2,804 | 2,759 | 2,791 | 90,861 |
| 2024/02/15 | 2,795 | 2,799 | 2,748 | 2,759 | 17,887 |
| 2024/02/14 | 2,764 | 2,783 | 2,758 | 2,782 | 15,756 |
| 2024/02/13 | 2,780 | 2,784 | 2,756 | 2,781 | 78,699 |
| 2024/02/09 | 2,815 | 2,815 | 2,756 | 2,768 | 37,088 |
| 2024/02/08 | 2,851 | 2,851 | 2,796 | 2,800 | 35,280 |
| 2024/02/07 | 2,795 | 2,828 | 2,793 | 2,827 | 14,788 |
| 2024/02/06 | 2,835 | 2,835 | 2,796 | 2,800 | 50,684 |
| 2024/02/05 | 2,850 | 2,850 | 2,801 | 2,814 | 15,432 |
| 2024/02/02 | 2,830 | 2,830 | 2,787 | 2,812 | 41,914 |
| 2024/02/01 | 2,820 | 2,838 | 2,814 | 2,815 | 21,720 |
| 2024/01/31 | 2,810 | 2,819 | 2,793 | 2,818 | 32,108 |
| 2024/01/30 | 2,810 | 2,813 | 2,791 | 2,805 | 28,122 |
| 2024/01/29 | 2,785 | 2,805 | 2,779 | 2,798 | 12,739 |
| 2024/01/26 | 2,815 | 2,815 | 2,762 | 2,763 | 55,279 |
| 2024/01/25 | 2,797 | 2,804 | 2,780 | 2,804 | 96,801 |
| 2024/01/24 | 2,800 | 2,800 | 2,772 | 2,778 | 41,424 |
| 2024/01/23 | 2,805 | 2,813 | 2,784 | 2,793 | 33,232 |
| 2024/01/22 | 2,805 | 2,809 | 2,773 | 2,805 | 50,994 |
| 2024/01/19 | 2,811 | 2,811 | 2,757 | 2,770 | 49,955 |
| 2024/01/18 | 2,757 | 2,786 | 2,755 | 2,761 | 21,576 |
| 2024/01/17 | 2,770 | 2,818 | 2,757 | 2,761 | 89,138 |
| 2024/01/16 | 2,799 | 2,799 | 2,752 | 2,766 | 43,304 |
| 2024/01/15 | 2,720 | 2,769 | 2,705 | 2,762 | 48,369 |
| 2024/01/12 | 2,725 | 2,725 | 2,674 | 2,700 | 44,531 |
| 2024/01/11 | 2,699 | 2,713 | 2,697 | 2,700 | 67,540 |
| 2024/01/10 | 2,680 | 2,688 | 2,672 | 2,680 | 26,047 |
| 2024/01/09 | 2,671 | 2,693 | 2,663 | 2,675 | 70,724 |
| 2024/01/05 | 2,657 | 2,672 | 2,643 | 2,667 | 68,755 |
| 2024/01/04 | 2,574 | 2,642 | 2,574 | 2,640 | 127,878 |
| 2023/12/29 | 2,560 | 2,571 | 2,550 | 2,560 | 32,974 |
| 2023/12/28 | 2,580 | 2,583 | 2,549 | 2,560 | 52,925 |
| 2023/12/27 | 2,566 | 2,568 | 2,544 | 2,566 | 62,687 |
| 2023/12/26 | 2,549 | 2,549 | 2,519 | 2,530 | 53,807 |
| 2023/12/25 | 2,569 | 2,569 | 2,519 | 2,526 | 24,959 |
| 2023/12/22 | 2,535 | 2,562 | 2,535 | 2,562 | 22,390 |
| 2023/12/21 | 2,529 | 2,535 | 2,517 | 2,530 | 26,835 |
| 2023/12/20 | 2,530 | 2,550 | 2,516 | 2,540 | 48,691 |
| 2023/12/19 | 2,500 | 2,520 | 2,490 | 2,520 | 30,357 |
| 2023/12/18 | 2,488 | 2,508 | 2,475 | 2,507 | 35,452 |
| 2023/12/15 | 2,462 | 2,494 | 2,460 | 2,494 | 40,793 |
| 2023/12/14 | 2,505 | 2,505 | 2,448 | 2,452 | 55,340 |
| 2023/12/13 | 2,512 | 2,513 | 2,489 | 2,502 | 39,244 |
| 2023/12/12 | 2,537 | 2,537 | 2,507 | 2,512 | 26,145 |
| 2023/12/11 | 2,505 | 2,518 | 2,504 | 2,514 | 63,111 |
| 2023/12/08 | 2,540 | 2,540 | 2,477 | 2,487 | 78,717 |
| 2023/12/07 | 2,559 | 2,561 | 2,532 | 2,533 | 36,265 |
| 2023/12/06 | 2,570 | 2,570 | 2,533 | 2,566 | 38,134 |
| 2023/12/05 | 2,563 | 2,571 | 2,543 | 2,543 | 12,691 |
| 2023/12/04 | 2,566 | 2,570 | 2,549 | 2,561 | 20,802 |
| 2023/12/01 | 2,555 | 2,566 | 2,551 | 2,559 | 27,036 |
| 2023/11/30 | 2,520 | 2,546 | 2,511 | 2,546 | 83,965 |
| 2023/11/29 | 2,535 | 2,541 | 2,520 | 2,524 | 14,268 |
| 2023/11/28 | 2,554 | 2,555 | 2,532 | 2,548 | 8,769 |
| 2023/11/27 | 2,549 | 2,559 | 2,535 | 2,541 | 37,798 |
| 2023/11/24 | 2,515 | 2,533 | 2,514 | 2,529 | 70,848 |
| 2023/11/22 | 2,477 | 2,512 | 2,477 | 2,507 | 23,635 |
| 2023/11/21 | 2,482 | 2,491 | 2,471 | 2,483 | 15,711 |
| 2023/11/20 | 2,484 | 2,497 | 2,470 | 2,477 | 24,569 |
| 2023/11/17 | 2,460 | 2,489 | 2,451 | 2,487 | 15,222 |
| 2023/11/16 | 2,469 | 2,473 | 2,449 | 2,458 | 22,763 |
| 2023/11/15 | 2,494 | 2,494 | 2,462 | 2,471 | 87,245 |
| 2023/11/14 | 2,474 | 2,474 | 2,462 | 2,466 | 25,819 |
| 2023/11/13 | 2,488 | 2,488 | 2,456 | 2,461 | 28,008 |
| 2023/11/10 | 2,433 | 2,484 | 2,433 | 2,480 | 45,629 |
| 2023/11/09 | 2,425 | 2,459 | 2,419 | 2,453 | 13,071 |
| 2023/11/08 | 2,486 | 2,486 | 2,410 | 2,423 | 35,604 |
| 2023/11/07 | 2,487 | 2,497 | 2,473 | 2,478 | 60,611 |
| 2023/11/06 | 2,520 | 2,520 | 2,475 | 2,487 | 46,167 |
| 2023/11/02 | 2,527 | 2,532 | 2,491 | 2,499 | 29,985 |
| 2023/11/01 | 2,495 | 2,521 | 2,486 | 2,521 | 391,982 |
| 2023/10/31 | 2,474 | 2,474 | 2,434 | 2,463 | 14,671 |
| 2023/10/30 | 2,475 | 2,475 | 2,440 | 2,456 | 21,896 |
| 2023/10/27 | 2,428 | 2,468 | 2,428 | 2,468 | 36,365 |
| 2023/10/26 | 2,428 | 2,441 | 2,416 | 2,422 | 57,180 |
| 2023/10/25 | 2,437 | 2,458 | 2,437 | 2,442 | 10,677 |
| 2023/10/24 | 2,421 | 2,434 | 2,374 | 2,430 | 82,353 |
| 2023/10/23 | 2,446 | 2,467 | 2,427 | 2,427 | 53,853 |
| 2023/10/20 | 2,487 | 2,500 | 2,472 | 2,495 | 155,204 |
| 2023/10/19 | 2,481 | 2,505 | 2,480 | 2,493 | 25,144 |
| 2023/10/18 | 2,480 | 2,520 | 2,480 | 2,518 | 11,547 |
| 2023/10/17 | 2,505 | 2,518 | 2,489 | 2,502 | 17,794 |
| 2023/10/16 | 2,508 | 2,511 | 2,482 | 2,489 | 70,784 |
| 2023/10/13 | 2,512 | 2,532 | 2,502 | 2,510 | 428,259 |
| 2023/10/12 | 2,520 | 2,537 | 2,517 | 2,535 | 22,058 |
| 2023/10/11 | 2,560 | 2,560 | 2,528 | 2,528 | 44,502 |
| 2023/10/10 | 2,534 | 2,564 | 2,520 | 2,562 | 116,017 |
| 2023/10/06 | 2,457 | 2,493 | 2,453 | 2,484 | 54,571 |
| 2023/10/05 | 2,426 | 2,457 | 2,413 | 2,457 | 83,339 |
| 2023/10/04 | 2,446 | 2,461 | 2,400 | 2,400 | 76,582 |
| 2023/10/03 | 2,509 | 2,510 | 2,479 | 2,485 | 379,192 |