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
2020/12/30 1,616 1,620 1,608 1,620 484
2020/12/29 1,611 1,618 1,611 1,618 491
2020/12/28 1,599 1,601 1,593 1,597 624
2020/12/25 1,588 1,597 1,588 1,597 161
2020/12/24 1,584 1,593 1,584 1,588 13
2020/12/23 1,589 1,589 1,574 1,576 103
2020/12/22 1,603 1,603 1,584 1,588 82
2020/12/21 1,623 1,623 1,605 1,613 199
2020/12/18 1,607 1,616 1,607 1,611 70
2020/12/17 1,616 1,616 1,603 1,607 38
2020/12/16 1,612 1,618 1,611 1,611 66
2020/12/15 1,604 1,606 1,603 1,606 21
2020/12/14 1,600 1,612 1,600 1,606 139
2020/12/11 1,595 1,595 1,589 1,595 272
2020/12/10 1,595 1,597 1,592 1,595 206
2020/12/09 1,586 1,596 1,586 1,596 69
2020/12/08 1,586 1,590 1,581 1,590 20
2020/12/07 1,604 1,607 1,589 1,589 329
2020/12/04 1,597 1,601 1,595 1,597 38
2020/12/03 1,591 1,602 1,591 1,600 322
2020/12/02 1,593 1,593 1,584 1,590 73
2020/12/01 1,573 1,583 1,573 1,575 14,115
2020/11/30 1,620 1,620 1,575 1,577 10,688
2020/11/27 1,619 1,621 1,613 1,620 63
2020/11/26 1,618 1,623 1,617 1,620 268
2020/11/25 1,650 1,650 1,625 1,625 215
2020/11/24 1,639 1,639 1,627 1,627 824
2020/11/20 1,602 1,610 1,602 1,610 215
2020/11/19 1,603 1,610 1,597 1,604 821
2020/11/18 1,625 1,625 1,609 1,609 386
2020/11/17 1,643 1,643 1,628 1,633 91
2020/11/16 1,613 1,630 1,613 1,625 11,326
2020/11/13 1,596 1,596 1,580 1,584 180
2020/11/12 1,622 1,622 1,600 1,612 347
2020/11/11 1,630 1,639 1,627 1,630 159
2020/11/10 1,581 1,615 1,581 1,611 7,493
2020/11/09 1,550 1,550 1,536 1,541 108
2020/11/06 1,534 1,541 1,531 1,538 41
2020/11/05 1,533 1,533 1,511 1,532 161
2020/11/04 1,546 1,546 1,535 1,535 3,489
2020/11/02 1,497 1,531 1,497 1,522 791
2020/10/30 1,524 1,525 1,492 1,496 430
2020/10/29 1,502 1,528 1,502 1,524 500
2020/10/28 1,536 1,536 1,516 1,520 2,426
2020/10/27 1,549 1,550 1,540 1,550 410
2020/10/26 1,559 1,571 1,557 1,557 31,825
2020/10/23 1,552 1,564 1,546 1,564 182
2020/10/22 1,547 1,547 1,540 1,540 195
2020/10/21 1,552 1,574 1,552 1,573 150
2020/10/20 1,554 1,557 1,543 1,545 353
2020/10/19 1,547 1,557 1,547 1,553 556
2020/10/16 1,548 1,552 1,543 1,545 701
2020/10/15 1,555 1,561 1,551 1,551 203
2020/10/14 1,568 1,568 1,551 1,559 591
2020/10/13 1,579 1,579 1,567 1,571 387
2020/10/12 1,578 1,578 1,568 1,570 344
2020/10/09 1,592 1,592 1,576 1,581 18,055
2020/10/08 1,596 1,596 1,585 1,585 8,389
2020/10/07 1,571 1,585 1,566 1,585 741
2020/10/06 1,580 1,584 1,575 1,584 250
2020/10/05 1,551 1,569 1,551 1,567 557
2020/10/02 1,547 1,557 1,529 1,529 823
2020/09/30 1,567 1,567 1,535 1,535 581
2020/09/29 1,577 1,580 1,569 1,574 584
2020/09/28 1,558 1,570 1,552 1,570 501
2020/09/25 1,558 1,558 1,545 1,546 349
2020/09/24 1,558 1,558 1,550 1,550 827
2020/09/23 1,565 1,565 1,555 1,563 143
2020/09/18 1,576 1,581 1,575 1,580 101
2020/09/17 1,580 1,580 1,575 1,575 33
2020/09/16 1,586 1,586 1,575 1,580 188
2020/09/15 1,596 1,596 1,583 1,588 73
2020/09/14 1,592 1,600 1,592 1,595 151
2020/09/11 1,563 1,582 1,560 1,580 570
2020/09/10 1,554 1,566 1,554 1,566 21,256
2020/09/09 1,551 1,554 1,544 1,554 13,600
2020/09/08 1,560 1,564 1,560 1,564 286
2020/09/07 1,558 1,561 1,554 1,554 836
2020/09/04 1,541 1,556 1,540 1,553 516
2020/09/03 1,568 1,568 1,557 1,557 69
2020/09/02 1,564 1,564 1,550 1,555 754
2020/09/01 1,562 1,562 1,554 1,555 1,840
2020/08/31 1,573 1,586 1,566 1,566 643
2020/08/28 1,548 1,584 1,535 1,546 147,029
2020/08/27 1,552 1,552 1,534 1,536 2,569
2020/08/26 1,538 1,551 1,536 1,551 4,645

このページの先頭へ