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
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
2023/10/02 2,573 2,573 2,532 2,533 41,975
2023/09/29 2,630 2,630 2,522 2,535 66,020
2023/09/28 2,589 2,628 2,589 2,605 17,785
2023/09/27 2,589 2,597 2,576 2,595 18,716
2023/09/26 2,602 2,602 2,581 2,599 32,483
2023/09/25 2,607 2,607 2,583 2,596 33,682
2023/09/22 2,607 2,607 2,578 2,597 478,949
2023/09/21 2,633 2,636 2,615 2,620 102,200
2023/09/20 2,641 2,653 2,618 2,620 406,565
2023/09/19 2,596 2,634 2,592 2,633 51,820
2023/09/15 2,591 2,604 2,580 2,591 451,766
2023/09/14 2,567 2,572 2,546 2,571 20,084
2023/09/13 2,557 2,560 2,543 2,555 22,947
2023/09/12 2,553 2,555 2,531 2,546 448,808
2023/09/11 2,554 2,555 2,532 2,539 32,792
2023/09/08 2,570 2,570 2,537 2,544 70,884
2023/09/07 2,569 2,580 2,550 2,554 408,102
2023/09/06 2,571 2,586 2,557 2,569 46,769
2023/09/05 2,566 2,568 2,548 2,568 456,629
2023/09/04 2,557 2,557 2,524 2,554 23,177
2023/09/01 2,479 2,508 2,471 2,507 60,701
2023/08/31 2,460 2,474 2,459 2,473 64,921
2023/08/30 2,461 2,470 2,456 2,459 38,423
2023/08/29 2,445 2,455 2,442 2,455 15,981
2023/08/28 2,426 2,441 2,423 2,441 17,227
2023/08/25 2,407 2,415 2,400 2,411 21,305
2023/08/24 2,404 2,415 2,400 2,414 22,960
2023/08/23 2,380 2,403 2,375 2,403 45,943
2023/08/22 2,387 2,387 2,370 2,383 22,041
2023/08/21 2,373 2,389 2,373 2,374 18,170
2023/08/18 2,371 2,379 2,361 2,369 17,058
2023/08/17 2,381 2,386 2,349 2,382 31,104
2023/08/16 2,401 2,411 2,386 2,388 32,642
2023/08/15 2,418 2,418 2,405 2,415 7,028
2023/08/14 2,432 2,433 2,397 2,402 36,479
2023/08/10 2,418 2,434 2,400 2,434 21,605
2023/08/09 2,441 2,441 2,408 2,416 37,636
2023/08/08 2,425 2,437 2,425 2,434 21,486
2023/08/07 2,398 2,421 2,397 2,418 11,216
2023/08/04 2,394 2,411 2,387 2,410 40,654
2023/08/03 2,397 2,398 2,383 2,388 58,267
2023/08/02 2,408 2,424 2,399 2,406 72,654
2023/08/01 2,405 2,417 2,398 2,417 7,476
2023/07/31 2,397 2,402 2,380 2,402 42,508
2023/07/28 2,353 2,383 2,351 2,375 24,686
2023/07/27 2,367 2,374 2,357 2,374 23,270
2023/07/26 2,370 2,370 2,350 2,365 17,935
2023/07/25 2,358 2,370 2,358 2,368 13,149
2023/07/24 2,343 2,358 2,334 2,354 14,034
2023/07/21 2,346 2,348 2,325 2,331 19,401
2023/07/20 2,340 2,347 2,332 2,336 27,198
2023/07/19 2,327 2,337 2,324 2,337 32,500
2023/07/18 2,302 2,308 2,296 2,308 34,431
2023/07/14 2,290 2,301 2,281 2,294 18,822
2023/07/13 2,275 2,286 2,259 2,283 16,400
2023/07/12 2,295 2,295 2,273 2,276 14,695
2023/07/11 2,303 2,309 2,285 2,289 15,819
2023/07/10 2,325 2,325 2,297 2,302 26,394
2023/07/07 2,317 2,323 2,300 2,313 17,089
2023/07/06 2,341 2,347 2,319 2,324 27,229
2023/07/05 2,336 2,354 2,327 2,354 23,368
2023/07/04 2,321 2,335 2,315 2,335 72,892
2023/07/03 2,303 2,319 2,300 2,319 37,117
2023/06/30 2,288 2,290 2,280 2,286 10,398
2023/06/29 2,290 2,291 2,270 2,275 39,767
2023/06/28 2,270 2,283 2,265 2,282 42,565
2023/06/27 2,243 2,264 2,241 2,264 466,871
2023/06/26 2,243 2,252 2,225 2,245 26,099
2023/06/23 2,262 2,262 2,222 2,236 25,225
2023/06/22 2,250 2,262 2,247 2,249 92,114
2023/06/21 2,226 2,248 2,221 2,248 35,248
2023/06/20 2,230 2,231 2,218 2,227 20,880
2023/06/19 2,239 2,239 2,220 2,228 23,506
2023/06/16 2,244 2,244 2,225 2,239 20,128
2023/06/15 2,228 2,247 2,225 2,244 420,453
2023/06/14 2,218 2,228 2,218 2,228 69,566
2023/06/13 2,222 2,222 2,206 2,213 27,835
2023/06/12 2,221 2,221 2,203 2,213 471,477
2023/06/09 2,200 2,210 2,197 2,209 18,626
2023/06/08 2,200 2,208 2,184 2,198 11,470
2023/06/07 2,216 2,228 2,190 2,200 83,424
2023/06/06 2,200 2,212 2,185 2,212 34,890
2023/06/05 2,229 2,229 2,202 2,210 70,427
2023/06/02 2,170 2,192 2,160 2,183 12,458
2023/06/01 2,154 2,164 2,150 2,164 29,345
2023/05/31 2,180 2,202 2,151 2,202 56,511
2023/05/30 2,200 2,200 2,183 2,200 14,217
2023/05/29 2,217 2,217 2,182 2,196 102,074
2023/05/26 2,187 2,187 2,164 2,167 499,065
2023/05/25 2,196 2,196 2,178 2,182 29,040
2023/05/24 2,199 2,209 2,199 2,204 458,350
2023/05/23 2,226 2,229 2,194 2,202 15,566
2023/05/22 2,220 2,220 2,191 2,218 490,838
2023/05/19 2,218 2,218 2,193 2,199 125,399
2023/05/18 2,211 2,211 2,191 2,210 464,474
2023/05/17 2,210 2,210 2,188 2,197 20,895
2023/05/16 2,219 2,219 2,201 2,207 461,835
2023/05/15 2,212 2,214 2,200 2,211 9,099
2023/05/12 2,193 2,205 2,184 2,189 478,804
2023/05/11 2,228 2,228 2,178 2,182 30,771
2023/05/10 2,254 2,254 2,214 2,220 34,429
2023/05/09 2,230 2,253 2,226 2,246 466,973
2023/05/08 2,207 2,222 2,184 2,222 19,765
2023/05/02 2,206 2,206 2,177 2,186 19,538
2023/05/01 2,218 2,218 2,190 2,203 23,489
2023/04/28 2,249 2,255 2,192 2,211 16,933
2023/04/27 2,193 2,200 2,182 2,200 6,087
2023/04/26 2,190 2,197 2,183 2,197 17,123
2023/04/25 2,239 2,239 2,207 2,210 9,772
2023/04/24 2,265 2,265 2,218 2,224 17,313
2023/04/21 2,256 2,257 2,226 2,241 37,796
2023/04/20 2,302 2,310 2,290 2,307 48,846
2023/04/19 2,307 2,313 2,298 2,305 30,129
2023/04/18 2,305 2,310 2,293 2,302 7,777
2023/04/17 2,303 2,305 2,291 2,300 11,726
2023/04/14 2,318 2,318 2,285 2,285 14,485
2023/04/13 2,290 2,296 2,285 2,294 9,760
2023/04/12 2,267 2,294 2,267 2,292 31,210
2023/04/11 2,252 2,266 2,247 2,262 15,390
2023/04/10 2,245 2,247 2,234 2,241 10,424
2023/04/07 2,203 2,227 2,203 2,227 4,843
2023/04/06 2,227 2,227 2,203 2,208 31,845
2023/04/05 2,261 2,265 2,234 2,234 34,082
2023/04/04 2,264 2,273 2,264 2,271 22,446
2023/04/03 2,260 2,268 2,249 2,263 17,514
2023/03/31 2,269 2,269 2,251 2,255 11,885
2023/03/30 2,250 2,250 2,212 2,248 33,950
2023/03/29 2,206 2,218 2,205 2,218 15,413
2023/03/28 2,199 2,210 2,195 2,207 11,344
2023/03/27 2,200 2,205 2,178 2,195 3,905
2023/03/24 2,187 2,189 2,176 2,185 8,275
2023/03/23 2,166 2,190 2,151 2,190 688,040
2023/03/22 2,187 2,190 2,173 2,178 10,090
2023/03/20 2,200 2,205 2,140 2,159 30,042
2023/03/17 2,229 2,229 2,184 2,196 900,794
2023/03/16 2,205 2,279 2,183 2,279 36,347
2023/03/15 2,258 2,262 2,243 2,255 801,729
2023/03/14 2,298 2,298 2,208 2,211 27,221
2023/03/13 2,269 2,275 2,254 2,265 105,577
2023/03/10 2,324 2,328 2,287 2,300 717,110
2023/03/09 2,315 2,334 2,315 2,329 24,430
2023/03/08 2,301 2,310 2,294 2,308 18,951
2023/03/07 2,290 2,301 2,284 2,301 653,895
2023/03/06 2,287 2,289 2,275 2,281 9,477
2023/03/03 2,270 2,275 2,253 2,264 680,423
2023/03/02 2,254 2,261 2,246 2,246 6,177
2023/03/01 2,232 2,247 2,217 2,247 19,634
2023/02/28 2,270 2,272 2,234 2,238 7,724
2023/02/27 2,256 2,266 2,243 2,259 9,154
2023/02/24 2,249 2,249 2,227 2,242 9,195
2023/02/22 2,230 2,231 2,207 2,216 19,529
2023/02/21 2,210 2,233 2,208 2,230 7,729
2023/02/20 2,209 2,209 2,190 2,207 12,056
2023/02/17 2,170 2,190 2,161 2,183 8,743
2023/02/16 2,170 2,170 2,160 2,169 14,586
2023/02/15 2,149 2,165 2,146 2,151 19,841
2023/02/14 2,135 2,149 2,135 2,149 2,131
2023/02/13 2,128 2,135 2,109 2,128 13,040
2023/02/10 2,109 2,136 2,108 2,133 4,419
2023/02/09 2,093 2,105 2,092 2,105 2,017
2023/02/08 2,101 2,101 2,086 2,096 3,616
2023/02/07 2,101 2,108 2,092 2,096 14,039
2023/02/06 2,105 2,107 2,097 2,106 51,922
2023/02/03 2,084 2,091 2,073 2,082 7,892
2023/02/02 2,118 2,118 2,090 2,091 7,009
2023/02/01 2,115 2,117 2,103 2,114 63,904
2023/01/31 2,110 2,111 2,098 2,110 2,877
2023/01/30 2,111 2,112 2,097 2,104 5,376
2023/01/27 2,114 2,114 2,100 2,106 3,495
2023/01/26 2,118 2,124 2,101 2,111 7,060
2023/01/25 2,098 2,120 2,097 2,119 3,151
2023/01/24 2,098 2,119 2,093 2,102 8,302
2023/01/23 2,100 2,100 2,076 2,093 6,691
2023/01/20 2,062 2,075 2,057 2,075 4,084
2023/01/19 2,068 2,069 2,054 2,057 13,167
2023/01/18 2,052 2,071 2,040 2,063 20,663
2023/01/17 2,037 2,052 2,032 2,052 496,612
2023/01/16 2,072 2,072 2,026 2,026 17,841
2023/01/13 2,049 2,070 2,048 2,063 904,938
2023/01/12 2,055 2,055 2,040 2,053 3,534
2023/01/11 2,040 2,048 2,035 2,048 5,168
2023/01/10 2,021 2,040 2,009 2,040 950,347
2023/01/06 1,996 2,010 1,994 2,009 12,635
2023/01/05 2,005 2,007 1,984 1,990 13,840
2023/01/04 2,049 2,049 2,003 2,003 20,923

このページの先頭へ