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
2021/12/30 1,880 1,956 1,872 1,880 6,547
2021/12/29 1,869 1,884 1,869 1,880 1,536
2021/12/28 1,871 1,871 1,864 1,869 13,950
2021/12/27 1,876 1,877 1,860 1,864 898
2021/12/24 1,883 1,883 1,866 1,869 789
2021/12/23 1,870 1,875 1,868 1,875 2,181
2021/12/22 1,866 1,866 1,859 1,862 263,707
2021/12/21 1,860 1,862 1,852 1,859 616
2021/12/20 1,904 1,905 1,842 1,842 16,902
2021/12/17 1,888 1,888 1,871 1,881 225
2021/12/16 1,874 1,886 1,873 1,881 1,162
2021/12/15 1,855 1,867 1,855 1,862 955
2021/12/14 1,858 1,859 1,851 1,855 869
2021/12/13 1,872 1,872 1,856 1,859 1,030
2021/12/10 1,865 1,867 1,853 1,853 1,331
2021/12/09 1,869 1,871 1,864 1,867 1,188
2021/12/08 1,883 1,883 1,872 1,873 5,170
2021/12/07 1,853 1,876 1,853 1,875 846
2021/12/06 1,849 1,850 1,839 1,843 314
2021/12/03 1,815 1,840 1,812 1,839 217
2021/12/02 1,803 1,818 1,803 1,810 761
2021/12/01 1,799 1,818 1,798 1,814 1,686
2021/11/30 1,838 1,838 1,800 1,804 2,185
2021/11/29 1,828 1,860 1,808 1,808 29,609
2021/11/26 1,874 1,874 1,845 1,854 3,316
2021/11/25 1,884 1,892 1,880 1,880 420
2021/11/24 1,890 1,897 1,876 1,882 1,012
2021/11/22 1,880 1,884 1,874 1,882 756
2021/11/19 1,899 1,899 1,882 1,890 383
2021/11/18 1,901 1,901 1,888 1,896 2,420
2021/11/17 1,917 1,917 1,905 1,905 450
2021/11/16 1,930 1,930 1,916 1,917 314
2021/11/15 1,937 1,937 1,921 1,925 516
2021/11/12 1,921 1,927 1,919 1,922 186
2021/11/11 1,907 1,913 1,904 1,905 187
2021/11/10 1,912 1,913 1,906 1,907 379
2021/11/09 1,925 1,926 1,908 1,909 194
2021/11/08 1,926 1,926 1,917 1,918 466
2021/11/05 1,919 1,919 1,907 1,910 454
2021/11/04 1,933 1,933 1,918 1,922 20,419
2021/11/02 1,925 1,925 1,915 1,916 202
2021/11/01 1,921 1,921 1,912 1,921 585
2021/10/29 1,904 1,904 1,889 1,900 1,678
2021/10/28 1,900 1,905 1,887 1,899 1,583
2021/10/27 1,914 1,914 1,904 1,906 8,733
2021/10/26 1,908 1,914 1,901 1,909 690
2021/10/25 1,909 1,910 1,899 1,899 465
2021/10/22 1,911 1,920 1,902 1,904 1,287
2021/10/21 1,922 1,932 1,916 1,921 4,994
2021/10/20 1,966 1,966 1,956 1,959 1,687
2021/10/19 1,962 1,962 1,950 1,954 937
2021/10/18 1,964 1,964 1,952 1,957 843
2021/10/15 1,953 1,959 1,941 1,959 3,526
2021/10/14 1,948 1,948 1,936 1,937 3,307
2021/10/13 1,953 1,959 1,948 1,957 867
2021/10/12 1,962 1,962 1,953 1,956 199
2021/10/11 1,943 1,957 1,942 1,957 2,982
2021/10/08 1,951 1,953 1,940 1,940 518
2021/10/07 1,950 1,950 1,923 1,927 6,716
2021/10/06 1,941 1,957 1,929 1,950 37,860
2021/10/05 1,918 1,935 1,914 1,930 18,690
2021/10/04 1,942 1,942 1,921 1,924 1,096
2021/10/01 1,941 1,948 1,922 1,925 1,855
2021/09/30 1,976 1,982 1,962 1,964 289
2021/09/29 1,967 1,967 1,955 1,967 2,829
2021/09/28 1,988 1,988 1,965 1,979 70
2021/09/27 1,985 1,985 1,975 1,975 2,231
2021/09/24 1,984 1,984 1,963 1,968 960
2021/09/22 1,944 1,944 1,928 1,928 1,243
2021/09/21 1,941 1,956 1,940 1,952 450,442
2021/09/17 1,973 1,981 1,965 1,981 155
2021/09/16 1,976 1,976 1,961 1,969 2,960
2021/09/15 1,981 1,981 1,966 1,967 822
2021/09/14 1,985 1,994 1,983 1,994 404,139
2021/09/13 1,962 1,975 1,961 1,975 110
2021/09/10 1,948 1,961 1,947 1,961 413,212
2021/09/09 1,944 1,950 1,939 1,940 377
2021/09/08 1,938 1,945 1,938 1,944 408,477
2021/09/07 1,935 1,944 1,935 1,938 401,693
2021/09/06 1,937 1,937 1,927 1,931 619
2021/09/03 1,917 1,932 1,917 1,928 456,872
2021/09/02 1,909 1,913 1,907 1,913 2,627
2021/09/01 1,895 1,912 1,895 1,912 4,255
2021/08/31 1,889 1,896 1,886 1,893 303
2021/08/30 1,874 1,886 1,874 1,886 555
2021/08/27 1,866 1,870 1,865 1,866 10,048
2021/08/26 1,865 1,869 1,865 1,869 141
2021/08/25 1,866 1,870 1,860 1,860 143
2021/08/24 1,854 1,866 1,854 1,863 108
2021/08/23 1,856 1,861 1,854 1,856 161
2021/08/20 1,853 1,853 1,839 1,840 229
2021/08/19 1,859 1,859 1,848 1,848 186
2021/08/18 1,851 1,871 1,850 1,868 276,201
2021/08/17 1,860 1,860 1,849 1,849 1,086
2021/08/16 1,876 1,876 1,851 1,854 1,188
2021/08/13 1,884 1,885 1,879 1,879 55,510
2021/08/12 1,889 1,892 1,882 1,882 186
2021/08/11 1,867 1,883 1,867 1,876 6,050
2021/08/10 1,858 1,865 1,854 1,854 3,560
2021/08/06 1,850 1,861 1,850 1,858 43
2021/08/05 1,838 1,850 1,838 1,850 76
2021/08/04 1,858 1,858 1,844 1,845 116
2021/08/03 1,860 1,865 1,853 1,859 112
2021/08/02 1,850 1,871 1,850 1,871 219
2021/07/30 1,855 1,855 1,840 1,841 287
2021/07/29 1,870 1,870 1,859 1,859 2,040
2021/07/28 1,863 1,872 1,863 1,870 249,681
2021/07/27 1,866 1,872 1,866 1,870 222
2021/07/26 1,868 1,868 1,856 1,856 1,914
2021/07/21 1,856 1,865 1,848 1,849 123
2021/07/20 1,836 1,845 1,836 1,840 1,249
2021/07/19 1,871 1,871 1,856 1,866 1,144
2021/07/16 1,879 1,887 1,879 1,885 1,331
2021/07/15 1,899 1,899 1,880 1,880 651
2021/07/14 1,889 1,899 1,889 1,899 34
2021/03/22 2,012 2,024 2,007 2,020 470
2021/03/19 1,997 2,018 1,997 2,016 1,919
2021/03/18 1,974 1,999 1,974 1,999 745
2021/03/17 1,960 1,967 1,959 1,967 405
2021/03/16 1,964 1,969 1,959 1,960 1,736
2021/03/15 1,944 1,977 1,944 1,965 3,258
2021/03/12 1,923 1,925 1,907 1,923 523
2021/03/11 1,903 1,920 1,903 1,915 480
2021/03/10 1,888 1,888 1,878 1,878 377
2021/03/09 1,891 1,903 1,886 1,894 919
2021/03/08 1,862 1,882 1,859 1,863 1,344
2021/03/05 1,818 1,829 1,815 1,825 319
2021/03/04 1,837 1,838 1,814 1,826 272
2021/03/03 1,830 1,835 1,829 1,835 393
2021/03/02 1,835 1,835 1,810 1,816 611
2021/03/01 1,816 1,829 1,815 1,822 202
2021/02/26 1,821 1,822 1,801 1,801 438
2021/02/25 1,841 1,844 1,834 1,838 354
2021/02/24 1,821 1,835 1,816 1,821 2,294
2021/02/22 1,819 1,834 1,817 1,817 881
2021/02/19 1,800 1,808 1,787 1,790 121
2021/02/18 1,854 1,854 1,814 1,817 36,721
2021/02/17 1,820 1,840 1,820 1,838 1,391
2021/02/16 1,800 1,822 1,800 1,806 1,227
2021/02/15 1,793 1,797 1,787 1,790 846
2021/02/12 1,771 1,773 1,767 1,771 105
2021/02/10 1,757 1,770 1,756 1,761 498
2021/02/09 1,771 1,774 1,757 1,758 830
2021/02/08 1,743 1,766 1,743 1,761 3,110
2021/02/05 1,724 1,733 1,722 1,731 1,385
2021/02/04 1,705 1,716 1,705 1,708 884
2021/02/03 1,686 1,704 1,686 1,704 26,625
2021/02/02 1,675 1,686 1,675 1,679 530
2021/02/01 1,654 1,672 1,654 1,671 3,157
2021/01/29 1,673 1,677 1,655 1,656 43
2021/01/28 1,646 1,673 1,644 1,668 823
2021/01/27 1,675 1,675 1,665 1,672 94
2021/01/26 1,671 1,675 1,665 1,665 198
2021/01/25 1,672 1,680 1,669 1,673 173
2021/01/22 1,671 1,675 1,668 1,670 28
2021/01/21 1,681 1,687 1,674 1,677 1,230
2021/01/20 1,683 1,683 1,675 1,681 797
2021/01/19 1,679 1,685 1,678 1,679 423
2021/01/18 1,683 1,685 1,676 1,679 592
2021/01/15 1,704 1,704 1,696 1,696 1,100
2021/01/14 1,690 1,707 1,690 1,697 274
2021/01/13 1,684 1,697 1,684 1,693 150
2021/01/12 1,680 1,686 1,676 1,683 95
2021/01/08 1,670 1,672 1,660 1,666 331
2021/01/07 1,648 1,667 1,648 1,660 3,099
2021/01/06 1,602 1,624 1,602 1,623 641
2021/01/05 1,595 1,602 1,595 1,596 105
2021/01/04 1,619 1,619 1,590 1,596 1,068

このページの先頭へ