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
2022/12/30 2,050 2,050 2,040 2,049 3,551
2022/12/29 2,064 2,083 2,030 2,050 16,918
2022/12/28 2,065 2,067 2,055 2,064 3,054
2022/12/27 2,058 2,064 2,051 2,056 56,365
2022/12/26 2,005 2,054 2,002 2,048 29,937
2022/12/23 2,007 2,012 1,997 2,000 2,602
2022/12/22 1,997 2,020 1,995 2,009 41,133
2022/12/21 1,988 1,999 1,971 1,999 17,630
2022/12/20 2,018 2,020 1,968 2,000 20,563
2022/12/19 2,015 2,020 1,998 1,998 5,093
2022/12/16 2,018 2,025 2,015 2,016 2,442
2022/12/15 2,066 2,066 2,020 2,020 39,191
2022/12/14 2,019 2,019 2,008 2,016 1,798
2022/12/13 2,028 2,028 2,000 2,000 1,256
2022/12/12 2,014 2,014 1,995 1,996 5,037
2022/12/09 2,020 2,020 1,995 1,996 13,793
2022/12/08 1,990 1,995 1,980 1,993 3,490
2022/12/07 2,010 2,020 1,988 2,020 4,595
2022/12/06 1,979 2,049 1,977 2,049 3,652
2022/12/05 2,002 2,002 1,972 1,973 7,260
2022/12/02 2,040 2,040 1,974 2,002 32,296
2022/12/01 2,062 2,069 2,004 2,069 19,041
2022/11/30 2,042 2,048 2,006 2,012 10,367
2022/11/29 2,021 2,021 2,004 2,020 2,422
2022/11/28 2,050 2,050 2,012 2,030 5,070
2022/11/25 2,047 2,047 2,032 2,045 3,064
2022/11/24 2,031 2,048 2,027 2,048 4,043
2022/11/22 1,995 2,015 1,995 2,015 2,774
2022/11/21 1,990 1,994 1,983 1,990 4,085
2022/11/18 1,990 1,995 1,980 1,989 1,047
2022/11/17 1,977 1,990 1,977 1,990 6,847
2022/11/16 1,988 1,988 1,971 1,987 1,596
2022/11/15 1,970 1,985 1,962 1,985 2,836
2022/11/14 1,993 1,993 1,963 1,970 6,216
2022/11/11 1,998 2,000 1,978 1,997 3,542
2022/11/10 1,990 1,990 1,973 1,983 1,014
2022/11/09 1,979 1,991 1,979 1,990 2,534
2022/11/08 1,970 1,984 1,970 1,984 2,540
2022/11/07 1,970 1,975 1,957 1,975 3,970
2022/11/04 1,953 1,953 1,931 1,949 4,820
2022/11/02 1,949 1,967 1,949 1,953 16,682
2022/11/01 1,950 1,950 1,930 1,940 4,261
2022/10/31 1,942 1,950 1,928 1,950 2,813
2022/10/28 1,926 1,936 1,919 1,932 5,919
2022/10/27 1,955 1,955 1,928 1,928 9,169
2022/10/26 1,962 1,963 1,951 1,960 1,751
2022/10/25 1,955 1,961 1,938 1,954 2,926
2022/10/24 1,936 1,949 1,933 1,938 2,650
2022/10/21 1,969 1,969 1,927 1,927 8,948
2022/10/20 1,998 1,998 1,975 1,981 40,608
2022/10/19 2,003 2,008 1,992 1,999 7,316
2022/10/18 2,008 2,008 1,983 1,989 19,181
2022/10/17 1,998 1,998 1,980 1,980 15,536
2022/10/14 1,997 2,001 1,984 1,992 2,063
2022/10/13 1,973 1,973 1,961 1,964 2,303
2022/10/12 1,985 1,985 1,961 1,970 2,743
2022/10/11 1,994 1,996 1,977 1,980 5,334
2022/10/07 2,018 2,018 1,994 2,002 7,082
2022/10/06 2,005 2,023 2,005 2,018 5,957
2022/10/05 2,024 2,024 2,003 2,003 7,630
2022/10/04 1,990 2,009 1,989 2,005 10,369
2022/10/03 1,939 1,955 1,923 1,950 12,841
2022/09/30 1,962 1,963 1,934 1,940 4,556
2022/09/29 1,980 1,999 1,960 1,976 5,597
2022/09/28 1,978 1,978 1,941 1,951 12,148
2022/09/27 1,984 2,000 1,980 1,984 7,515
2022/09/26 2,018 2,022 1,976 1,984 18,902
2022/09/22 2,024 2,037 2,022 2,037 1,519
2022/09/21 2,040 2,046 2,030 2,038 5,481
2022/09/20 2,045 2,050 2,041 2,044 2,405
2022/09/16 2,044 2,044 2,032 2,040 1,204
2022/09/15 2,062 2,062 2,037 2,046 914
2022/09/14 2,036 2,055 2,035 2,046 65,079
2022/09/13 2,053 2,064 2,052 2,061 25,716
2022/09/12 2,075 2,075 2,055 2,058 1,710
2022/09/09 2,042 2,056 2,041 2,055 958
2022/09/08 2,035 2,041 2,024 2,041 921
2022/09/07 2,037 2,038 2,006 2,014 73,539
2022/09/06 2,034 2,037 2,026 2,037 1,362
2022/09/05 2,020 2,037 2,015 2,033 1,590
2022/09/02 2,047 2,047 2,023 2,028 2,458
2022/09/01 2,052 2,055 2,042 2,043 2,509
2022/08/31 2,075 2,075 2,047 2,054 1,335
2022/08/30 2,055 2,064 2,049 2,063 1,056
2022/08/29 2,030 2,044 2,030 2,039 1,274
2022/08/26 2,095 2,095 2,053 2,053 5,174
2022/08/25 2,052 2,054 2,045 2,053 1,665
2022/08/24 2,049 2,055 2,048 2,050 2,752
2022/08/23 2,044 2,050 2,042 2,048 2,014
2022/08/22 2,041 2,054 2,036 2,054 6,097
2022/08/19 2,042 2,052 2,042 2,052 6,431
2022/08/18 2,029 2,041 2,025 2,041 1,094
2022/08/17 2,023 2,042 2,023 2,042 3,245
2022/08/16 2,029 2,029 2,012 2,013 16,227
2022/08/15 2,042 2,042 2,028 2,033 1,566
2022/08/12 2,027 2,041 2,026 2,038 17,693
2022/08/10 2,021 2,022 2,010 2,019 1,730
2022/08/09 2,028 2,029 2,021 2,025 847
2022/08/08 2,017 2,030 2,017 2,027 2,732
2022/08/05 2,001 2,025 1,999 2,016 7,090
2022/08/04 2,008 2,008 1,997 2,004 7,461
2022/08/03 2,005 2,010 1,994 2,009 16,222
2022/08/02 2,005 2,008 1,990 2,006 18,757
2022/08/01 2,000 2,018 1,995 2,017 2,076
2022/07/29 1,985 1,985 1,975 1,979 2,313
2022/07/28 1,993 1,993 1,973 1,984 1,448
2022/07/27 1,977 1,983 1,970 1,983 20,379
2022/07/26 1,991 1,991 1,976 1,978 1,084
2022/07/25 1,991 1,991 1,977 1,979 1,128
2022/07/22 1,980 1,986 1,978 1,986 3,370
2022/07/21 1,969 1,977 1,961 1,977 3,028
2022/07/20 1,970 1,980 1,968 1,977 8,500
2022/07/19 1,945 1,953 1,939 1,953 8,492
2022/07/15 1,937 1,937 1,915 1,927 5,786
2022/07/14 1,922 1,933 1,915 1,932 6,497
2022/07/13 1,919 1,943 1,915 1,920 6,192
2022/07/12 1,941 1,941 1,909 1,915 7,014
2022/07/11 1,940 1,940 1,931 1,939 6,425
2022/07/08 1,940 1,940 1,915 1,920 9,464
2022/07/07 1,918 1,918 1,881 1,904 13,426
2022/07/06 1,917 1,917 1,878 1,885 10,475
2022/07/05 1,943 1,943 1,910 1,917 5,681
2022/07/04 1,931 1,931 1,896 1,910 8,623
2022/07/01 1,911 1,915 1,883 1,892 9,182
2022/06/30 1,939 1,939 1,907 1,914 6,485
2022/06/29 1,937 1,937 1,922 1,928 7,607
2022/06/28 1,926 1,936 1,918 1,935 7,549
2022/06/27 1,937 1,937 1,906 1,918 9,745
2022/06/24 1,891 1,897 1,876 1,897 6,465
2022/06/23 1,887 1,902 1,878 1,887 7,234
2022/06/22 1,921 1,921 1,894 1,894 7,524
2022/06/21 1,889 1,917 1,889 1,911 5,945
2022/06/20 1,951 1,953 1,872 1,877 8,506
2022/06/17 1,930 1,930 1,893 1,914 8,750
2022/06/16 1,952 1,959 1,935 1,939 1,507
2022/06/15 1,973 1,973 1,932 1,936 7,938
2022/06/14 1,957 1,957 1,932 1,949 9,179
2022/06/13 1,988 1,988 1,957 1,960 7,423
2022/06/10 2,004 2,004 1,984 1,990 7,097
2022/06/09 2,047 2,047 2,008 2,009 8,512
2022/06/08 2,045 2,045 2,024 2,029 5,794
2022/06/07 2,013 2,027 2,013 2,020 6,094
2022/06/06 2,026 2,026 2,003 2,006 5,468
2022/06/03 2,029 2,029 2,003 2,005 6,395
2022/06/02 2,010 2,016 2,008 2,013 5,648
2022/06/01 1,985 2,016 1,985 2,014 7,514
2022/05/31 1,993 1,994 1,975 1,975 441
2022/05/30 2,002 2,002 1,983 2,000 3,679
2022/05/27 1,990 1,992 1,984 1,988 728
2022/05/26 1,986 1,991 1,984 1,985 1,819
2022/05/25 1,987 1,991 1,985 1,987 405
2022/05/24 2,000 2,000 1,983 1,987 487
2022/05/23 2,000 2,000 1,980 1,988 919
2022/05/20 1,960 1,974 1,960 1,974 1,954
2022/05/19 1,953 1,970 1,947 1,970 867
2022/05/18 1,971 1,978 1,967 1,977 722
2022/05/17 1,975 1,978 1,967 1,972 1,671
2022/05/16 2,012 2,012 1,962 1,963 2,328
2022/05/13 1,947 1,972 1,934 1,972 13,412
2022/05/12 1,960 1,973 1,956 1,956 437
2022/05/11 1,977 1,977 1,947 1,962 1,052
2022/05/10 1,993 1,993 1,970 1,982 379
2022/05/09 1,999 2,005 1,996 2,001 22,117
2022/05/06 1,970 2,004 1,970 1,996 1,281
2022/05/02 1,977 1,977 1,946 1,972 3,876
2022/04/28 1,935 1,972 1,927 1,948 989
2022/04/27 1,934 1,935 1,919 1,934 562
2022/04/26 1,956 1,956 1,940 1,941 2,248
2022/04/25 1,953 1,953 1,925 1,947 926
2022/04/22 1,978 1,978 1,960 1,976 1,847
2022/04/21 1,946 2,040 1,946 1,985 2,642
2022/04/20 2,048 2,060 2,033 2,036 32,194
2022/04/19 2,019 2,033 2,014 2,033 11,113
2022/04/18 2,003 2,004 1,990 2,004 2,230
2022/04/15 2,001 2,013 1,999 2,004 928
2022/04/14 1,991 2,007 1,991 2,003 993
2022/04/13 1,991 1,991 1,972 1,986 22,205
2022/04/12 1,990 1,995 1,975 1,983 1,159
2022/04/11 1,981 1,993 1,981 1,990 11,178
2022/04/08 1,987 1,987 1,966 1,975 10,651
2022/04/07 2,000 2,000 1,969 1,979 12,236
2022/04/06 2,022 2,022 1,994 1,995 17,995
2022/04/05 2,034 2,037 2,016 2,021 1,086
2022/04/04 2,018 2,034 2,017 2,032 1,096
2022/04/01 2,005 2,018 1,989 2,018 15,840
2022/03/31 2,032 2,032 2,010 2,013 814
2022/03/30 2,042 2,046 2,017 2,032 7,041
2022/03/29 2,035 2,036 2,026 2,031 837
2022/03/28 2,034 2,037 2,020 2,028 1,028
2022/03/25 2,032 2,040 2,026 2,027 425
2022/03/24 2,046 2,050 2,021 2,032 760
2022/03/23 2,063 2,063 2,047 2,057 204
2022/03/22 2,028 2,044 2,026 2,042 1,505
2022/03/18 1,997 2,015 1,997 2,013 326
2022/03/17 2,005 2,009 1,996 2,009 558
2022/03/16 1,979 1,988 1,979 1,988 154
2022/03/15 1,967 1,972 1,961 1,969 158
2022/03/14 1,970 1,976 1,957 1,965 2,732
2022/03/11 1,940 1,948 1,938 1,948 467
2022/03/10 2,012 2,012 1,929 1,946 966
2022/03/09 1,909 1,915 1,890 1,892 677
2022/03/08 1,952 1,952 1,904 1,904 1,455
2022/03/07 1,999 1,999 1,956 1,964 1,057
2022/03/04 2,002 2,009 1,980 1,987 1,123
2022/03/03 2,007 2,007 1,988 2,006 741
2022/03/02 1,977 1,977 1,965 1,967 466
2022/03/01 1,999 2,006 1,990 1,990 546
2022/02/28 1,952 1,984 1,952 1,984 789
2022/02/25 2,000 2,000 1,944 1,952 1,022
2022/02/24 1,997 1,997 1,945 1,955 1,210
2022/02/22 2,052 2,052 1,970 1,977 1,168
2022/02/21 1,995 2,003 1,987 2,002 778
2022/02/18 2,002 2,009 1,995 2,005 348
2022/02/17 2,007 2,017 2,000 2,010 663
2022/02/16 2,003 2,012 1,997 2,008 8,729
2022/02/15 2,000 2,003 1,980 1,980 825
2022/02/14 1,990 2,003 1,977 1,999 4,818
2022/02/10 1,988 1,988 1,978 1,986 1,527
2022/02/09 1,968 1,980 1,967 1,978 287
2022/02/08 1,955 1,965 1,955 1,962 4,582
2022/02/07 1,950 1,955 1,940 1,952 1,154
2022/02/04 1,936 1,946 1,932 1,942 6,204
2022/02/03 1,923 1,934 1,923 1,928 6,110
2022/02/02 1,930 1,930 1,913 1,923 1,139
2022/02/01 1,912 1,916 1,902 1,902 603
2022/01/31 1,908 1,908 1,860 1,894 1,791
2022/01/28 1,891 1,900 1,883 1,892 634
2022/01/27 1,895 1,899 1,859 1,877 1,571
2022/01/26 1,900 1,900 1,884 1,891 567
2022/01/25 1,936 1,936 1,870 1,887 829
2022/01/24 1,895 1,915 1,892 1,907 3,419
2022/01/21 1,895 1,904 1,860 1,903 2,132
2022/01/20 1,946 1,946 1,890 1,906 17,948
2022/01/19 1,925 1,935 1,900 1,907 19,103
2022/01/18 1,960 1,965 1,937 1,943 20,165
2022/01/17 1,957 1,966 1,951 1,954 1,190
2022/01/14 1,958 1,958 1,936 1,951 16,689
2022/01/13 1,953 1,958 1,952 1,956 2,422
2022/01/12 1,950 1,953 1,941 1,952 1,846
2022/01/11 1,925 1,937 1,916 1,937 3,431
2022/01/07 1,922 1,924 1,906 1,917 2,251
2022/01/06 1,923 1,923 1,905 1,913 13,027
2022/01/05 1,927 1,928 1,914 1,922 2,443
2022/01/04 1,918 1,918 1,887 1,906 858

このページの先頭へ