GX Morningstar 高配当 ESG-日本株式(2849)の株価時系列情報
GX Morningstar 高配当 ESG-日本株式(2849)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 |
|---|---|---|---|---|---|
| 2026/07/23 | 5,422 | 5,430 | 5,398 | 5,403 | 25 |
| 2026/07/22 | 5,480 | 5,480 | 5,434 | 5,451 | 675 |
| 2026/07/21 | 5,546 | 5,546 | 5,470 | 5,471 | 22 |
| 2026/07/17 | 5,390 | 5,475 | 5,390 | 5,460 | 64 |
| 2026/07/16 | 5,518 | 5,518 | 5,442 | 5,442 | 65 |
| 2026/07/15 | 5,480 | 5,550 | 5,418 | 5,418 | 1,887 |
| 2026/07/14 | 5,440 | 5,457 | 5,419 | 5,457 | 1,575 |
| 2026/07/13 | 5,460 | 5,460 | 5,410 | 5,417 | 26 |
| 2026/07/10 | 5,445 | 5,473 | 5,426 | 5,450 | 1,051 |
| 2026/07/09 | 5,558 | 5,558 | 5,458 | 5,458 | 132 |
| 2026/07/08 | 5,531 | 5,538 | 5,531 | 5,534 | 170 |
| 2026/07/07 | 5,501 | 5,543 | 5,501 | 5,531 | 51 |
| 2026/07/06 | 5,563 | 5,563 | 5,486 | 5,528 | 127 |
| 2026/07/03 | 5,484 | 5,494 | 5,463 | 5,463 | 783 |
| 2026/07/02 | 5,423 | 5,430 | 5,410 | 5,423 | 129 |
| 2026/07/01 | 5,380 | 5,380 | 5,323 | 5,323 | 10 |
| 2026/06/30 | 5,359 | 5,381 | 5,355 | 5,357 | 52 |
| 2026/06/29 | 5,345 | 5,357 | 5,332 | 5,344 | 261 |
| 2026/06/26 | 5,347 | 5,347 | 5,280 | 5,319 | 245 |
| 2026/06/25 | 5,350 | 5,350 | 5,252 | 5,348 | 930 |
| 2026/06/24 | 5,290 | 5,339 | 5,290 | 5,339 | 704 |
| 2026/06/23 | 5,277 | 5,285 | 5,265 | 5,282 | 64 |
| 2026/06/22 | 5,195 | 5,276 | 5,195 | 5,276 | 167 |
| 2026/06/19 | 5,278 | 5,278 | 5,230 | 5,265 | 640 |
| 2026/06/18 | 5,200 | 5,283 | 5,200 | 5,278 | 57 |
| 2026/06/17 | 5,202 | 5,254 | 5,202 | 5,254 | 126 |
| 2026/06/16 | 5,250 | 5,250 | 5,182 | 5,202 | 128 |
| 2026/06/15 | 5,230 | 5,242 | 5,196 | 5,219 | 10,358 |
| 2026/06/12 | 5,193 | 5,215 | 5,187 | 5,215 | 97 |
| 2026/06/11 | 5,189 | 5,193 | 5,153 | 5,193 | 60 |
| 2026/06/10 | 5,225 | 5,225 | 5,116 | 5,189 | 130 |
| 2026/06/09 | 5,150 | 5,150 | 5,129 | 5,150 | 150 |
| 2026/06/08 | 5,150 | 5,199 | 5,125 | 5,125 | 538 |
| 2026/06/05 | 5,230 | 5,230 | 5,160 | 5,160 | 203 |
| 2026/06/04 | 5,219 | 5,219 | 5,219 | 5,219 | 8 |
| 2026/06/03 | 5,220 | 5,220 | 5,220 | 5,220 | 8 |
| 2026/06/02 | 5,149 | 5,154 | 5,093 | 5,150 | 274 |
| 2026/06/01 | 5,366 | 5,366 | 5,197 | 5,197 | 355 |
| 2026/05/29 | 5,250 | 5,268 | 5,226 | 5,266 | 72 |
| 2026/05/28 | 5,233 | 5,233 | 5,174 | 5,192 | 289 |
| 2026/05/27 | 5,160 | 5,170 | 5,150 | 5,163 | 27 |
| 2026/05/26 | 5,248 | 5,248 | 5,110 | 5,110 | 292 |
| 2026/05/25 | 5,165 | 5,165 | 5,125 | 5,153 | 93 |
| 2026/05/22 | 5,277 | 5,277 | 5,144 | 5,163 | 165 |
| 2026/05/21 | 5,155 | 5,198 | 5,155 | 5,177 | 3,031 |
| 2026/05/20 | 5,270 | 5,270 | 5,169 | 5,193 | 162 |
| 2026/05/19 | 5,287 | 5,287 | 5,207 | 5,238 | 137 |
| 2026/05/18 | 5,200 | 5,211 | 5,187 | 5,187 | 284 |
| 2026/05/15 | 5,260 | 5,260 | 5,184 | 5,206 | 1,918 |
| 2026/05/14 | 5,299 | 5,299 | 5,159 | 5,160 | 260 |
| 2026/05/13 | 5,250 | 5,250 | 5,140 | 5,166 | 291 |
| 2026/05/12 | 5,148 | 5,185 | 5,148 | 5,174 | 893 |
| 2026/05/11 | 5,120 | 5,184 | 5,120 | 5,173 | 296 |
| 2026/05/08 | 5,199 | 5,199 | 5,120 | 5,125 | 131 |
| 2026/05/07 | 5,100 | 5,142 | 5,079 | 5,120 | 263 |
| 2026/05/01 | 5,220 | 5,220 | 5,069 | 5,100 | 498 |
| 2026/04/30 | 5,270 | 5,270 | 5,109 | 5,120 | 54 |
| 2026/04/28 | 5,120 | 5,270 | 5,120 | 5,270 | 86 |
| 2026/04/27 | 5,130 | 5,130 | 5,088 | 5,100 | 796 |
| 2026/04/24 | 5,234 | 5,234 | 5,130 | 5,130 | 10 |
| 2026/04/23 | 5,140 | 5,157 | 5,120 | 5,157 | 693 |
| 2026/04/22 | 5,317 | 5,317 | 5,245 | 5,247 | 138 |
| 2026/04/21 | 5,328 | 5,328 | 5,297 | 5,311 | 53 |
| 2026/04/20 | 5,398 | 5,398 | 5,295 | 5,302 | 6,280 |
| 2026/04/17 | 5,415 | 5,415 | 5,306 | 5,306 | 2,104 |
| 2026/04/16 | 5,380 | 5,380 | 5,310 | 5,320 | 245 |
| 2026/04/15 | 5,389 | 5,389 | 5,289 | 5,307 | 1,977 |
| 2026/04/14 | 5,314 | 5,314 | 5,289 | 5,289 | 37 |
| 2026/04/13 | 5,369 | 5,369 | 5,264 | 5,281 | 107 |
| 2026/04/10 | 5,445 | 5,445 | 5,269 | 5,269 | 66 |
| 2026/04/09 | 5,478 | 5,478 | 5,345 | 5,345 | 77 |
| 2026/04/08 | 5,600 | 5,600 | 5,375 | 5,378 | 397 |
| 2026/04/07 | 5,253 | 5,323 | 5,253 | 5,289 | 10 |
| 2026/04/06 | 5,288 | 5,403 | 5,288 | 5,296 | 399 |
| 2026/04/03 | 5,460 | 5,460 | 5,275 | 5,288 | 46 |
| 2026/03/27 | 5,159 | 5,243 | 5,159 | 5,213 | 66 |
| 2026/03/26 | 5,209 | 5,209 | 5,179 | 5,179 | 462 |
| 2026/03/25 | 5,114 | 5,215 | 5,114 | 5,204 | 266 |
| 2026/03/24 | 5,175 | 5,175 | 5,113 | 5,114 | 122 |
| 2026/03/23 | 5,046 | 5,250 | 5,018 | 5,075 | 250 |
| 2026/03/19 | 5,205 | 5,211 | 5,146 | 5,146 | 180 |
| 2026/03/18 | 5,222 | 5,267 | 5,222 | 5,260 | 2,217 |
| 2026/03/17 | 5,295 | 5,295 | 5,222 | 5,222 | 77 |
| 2026/03/16 | 5,213 | 5,213 | 5,197 | 5,197 | 373 |
| 2026/03/13 | 5,172 | 5,233 | 5,172 | 5,198 | 3,953 |
| 2026/03/12 | 5,295 | 5,295 | 5,188 | 5,204 | 5,470 |
| 2026/03/11 | 5,262 | 5,324 | 5,262 | 5,295 | 154 |
| 2026/03/10 | 5,340 | 5,340 | 5,175 | 5,252 | 127 |
| 2026/03/09 | 5,162 | 5,215 | 5,155 | 5,215 | 109 |
| 2026/03/06 | 5,213 | 5,262 | 5,180 | 5,262 | 574 |
| 2026/03/05 | 5,395 | 5,395 | 5,210 | 5,213 | 685 |
| 2026/03/04 | 5,397 | 5,397 | 5,188 | 5,196 | 57,503 |
| 2026/03/03 | 5,330 | 5,422 | 5,285 | 5,422 | 5,167 |
| 2026/03/02 | 5,425 | 5,425 | 5,386 | 5,409 | 88 |
| 2026/02/27 | 5,326 | 5,466 | 5,326 | 5,465 | 99 |
| 2026/02/26 | 5,396 | 5,430 | 5,396 | 5,425 | 147 |
| 2026/02/25 | 5,360 | 5,410 | 5,360 | 5,400 | 207 |
| 2026/02/24 | 5,350 | 5,362 | 5,320 | 5,351 | 45 |
| 2026/02/20 | 5,396 | 5,396 | 5,327 | 5,331 | 216 |
| 2026/02/19 | 5,410 | 5,410 | 5,328 | 5,396 | 169 |
| 2026/02/18 | 5,390 | 5,390 | 5,327 | 5,355 | 590 |
| 2026/02/17 | 5,328 | 5,328 | 5,286 | 5,290 | 168 |
| 2026/02/16 | 5,371 | 5,371 | 5,273 | 5,273 | 504 |
| 2026/02/13 | 5,373 | 5,373 | 5,289 | 5,293 | 1,932 |
| 2026/02/12 | 5,405 | 5,405 | 5,296 | 5,305 | 80 |
| 2026/02/10 | 5,239 | 5,403 | 5,239 | 5,306 | 220 |
| 2026/02/09 | 5,172 | 5,280 | 5,172 | 5,233 | 241 |
| 2026/02/06 | 5,289 | 5,289 | 5,155 | 5,172 | 208 |
| 2026/02/05 | 5,198 | 5,203 | 5,188 | 5,189 | 6,526 |
| 2026/02/04 | 5,180 | 5,180 | 5,115 | 5,128 | 843 |
| 2026/02/03 | 5,186 | 5,186 | 5,085 | 5,153 | 162 |
| 2026/02/02 | 5,093 | 5,112 | 5,086 | 5,086 | 34 |
| 2026/01/30 | 5,069 | 5,093 | 5,045 | 5,093 | 490 |
| 2026/01/29 | 5,044 | 5,074 | 5,004 | 5,074 | 10,922 |
| 2026/01/28 | 5,133 | 5,133 | 5,089 | 5,105 | 991 |
| 2026/01/27 | 5,150 | 5,164 | 5,130 | 5,164 | 150 |
| 2026/01/26 | 5,151 | 5,164 | 5,140 | 5,164 | 169 |
| 2026/01/23 | 5,190 | 5,218 | 5,189 | 5,210 | 189 |
| 2026/01/22 | 5,170 | 5,192 | 5,169 | 5,174 | 311 |
| 2026/01/21 | 5,230 | 5,230 | 5,152 | 5,180 | 304 |
| 2026/01/20 | 5,295 | 5,295 | 5,196 | 5,228 | 1,036 |
| 2026/01/19 | 5,249 | 5,249 | 5,182 | 5,195 | 10,112 |
| 2026/01/16 | 5,230 | 5,230 | 5,176 | 5,197 | 3,175 |
| 2026/01/15 | 5,289 | 5,289 | 5,205 | 5,216 | 2,508 |
| 2026/01/14 | 5,198 | 5,218 | 5,195 | 5,218 | 9,980 |
| 2026/01/13 | 5,225 | 5,225 | 5,190 | 5,202 | 453 |
| 2026/01/09 | 5,199 | 5,199 | 5,155 | 5,178 | 525 |
| 2026/01/08 | 5,174 | 5,177 | 5,157 | 5,169 | 399 |
| 2026/01/07 | 5,160 | 5,178 | 5,141 | 5,175 | 91 |
| 2026/01/06 | 5,199 | 5,199 | 5,169 | 5,185 | 62 |
| 2026/01/05 | 5,200 | 5,200 | 5,149 | 5,164 | 584 |
| 2025/12/30 | 5,268 | 5,268 | 5,146 | 5,146 | 264 |
| 2025/12/29 | 5,240 | 5,240 | 5,146 | 5,169 | 1,279 |
| 2025/12/26 | 5,133 | 5,183 | 5,133 | 5,183 | 128 |
| 2025/12/25 | 5,230 | 5,230 | 5,147 | 5,162 | 84 |
| 2025/12/24 | 5,163 | 5,171 | 5,137 | 5,137 | 125 |
| 2025/12/23 | 5,185 | 5,237 | 5,136 | 5,163 | 258 |
| 2025/12/22 | 5,330 | 5,330 | 5,096 | 5,110 | 401 |
| 2025/12/19 | 5,241 | 5,241 | 5,155 | 5,173 | 59 |
| 2025/12/18 | 5,163 | 5,163 | 5,110 | 5,141 | 733 |
| 2025/12/17 | 5,170 | 5,170 | 5,145 | 5,157 | 101 |
| 2025/12/16 | 5,250 | 5,250 | 5,164 | 5,164 | 136 |
| 2025/12/15 | 5,300 | 5,300 | 5,203 | 5,218 | 2,043 |
| 2025/12/12 | 5,315 | 5,315 | 5,230 | 5,265 | 68 |
| 2025/12/11 | 5,329 | 5,329 | 5,200 | 5,215 | 157 |
| 2025/12/10 | 5,237 | 5,268 | 5,237 | 5,259 | 52 |
| 2025/12/09 | 5,230 | 5,253 | 5,230 | 5,237 | 31 |
| 2025/12/08 | 5,311 | 5,311 | 5,210 | 5,230 | 276 |
| 2025/12/05 | 5,221 | 5,221 | 5,196 | 5,211 | 672 |
| 2025/12/04 | 5,134 | 5,262 | 5,134 | 5,262 | 396 |
| 2025/12/03 | 5,200 | 5,200 | 5,115 | 5,132 | 662 |
| 2025/12/02 | 5,126 | 5,140 | 5,116 | 5,134 | 2,613 |
| 2025/12/01 | 5,190 | 5,190 | 5,091 | 5,093 | 202 |
| 2025/11/28 | 5,190 | 5,190 | 5,129 | 5,135 | 255 |
| 2025/11/27 | 5,130 | 5,140 | 5,123 | 5,131 | 224 |
| 2025/11/26 | 5,066 | 5,130 | 5,066 | 5,130 | 35 |
| 2025/11/25 | 5,085 | 5,085 | 5,050 | 5,050 | 311 |
| 2025/11/21 | 5,098 | 5,098 | 5,056 | 5,060 | 76 |
| 2025/11/20 | 5,258 | 5,258 | 5,072 | 5,078 | 123 |
| 2025/11/19 | 5,082 | 5,082 | 5,028 | 5,028 | 211 |
| 2025/11/18 | 5,200 | 5,200 | 5,029 | 5,029 | 237 |
| 2025/11/17 | 5,191 | 5,191 | 5,090 | 5,111 | 50 |
| 2025/11/14 | 5,059 | 5,109 | 5,059 | 5,091 | 2,058 |
| 2025/11/13 | 5,148 | 5,148 | 5,129 | 5,133 | 85 |
| 2025/11/12 | 5,160 | 5,160 | 5,132 | 5,139 | 28 |
| 2025/11/11 | 5,085 | 5,127 | 5,085 | 5,101 | 481 |
| 2025/11/10 | 5,133 | 5,133 | 5,091 | 5,106 | 72 |
| 2025/11/07 | 5,160 | 5,160 | 5,015 | 5,035 | 58 |
| 2025/11/06 | 5,076 | 5,078 | 5,051 | 5,060 | 136 |
| 2025/11/05 | 5,145 | 5,145 | 4,989 | 5,028 | 295 |
| 2025/11/04 | 5,150 | 5,184 | 5,131 | 5,131 | 3,157 |
| 2025/10/31 | 4,998 | 5,067 | 4,981 | 5,067 | 1,967 |
| 2025/10/30 | 4,943 | 4,972 | 4,935 | 4,968 | 2,758 |
| 2025/10/29 | 4,962 | 4,971 | 4,933 | 4,943 | 1,404 |
| 2025/10/28 | 4,970 | 4,971 | 4,960 | 4,960 | 267 |
| 2025/10/27 | 4,962 | 4,992 | 4,962 | 4,979 | 2,651 |
| 2025/10/24 | 4,924 | 4,945 | 4,910 | 4,934 | 1,074 |
| 2025/10/23 | 4,907 | 4,910 | 4,875 | 4,905 | 3,345 |
| 2025/10/22 | 4,948 | 4,982 | 4,948 | 4,982 | 3,108 |
| 2025/10/21 | 4,970 | 4,982 | 4,935 | 4,944 | 311 |
| 2025/10/20 | 4,901 | 4,941 | 4,901 | 4,941 | 196 |
| 2025/10/17 | 4,755 | 4,826 | 4,755 | 4,811 | 2,081 |
| 2025/10/16 | 4,844 | 4,844 | 4,811 | 4,825 | 141 |
| 2025/10/15 | 4,826 | 4,826 | 4,782 | 4,798 | 3,640 |
| 2025/10/14 | 4,817 | 4,824 | 4,744 | 4,762 | 4,856 |
| 2025/10/10 | 4,903 | 4,903 | 4,848 | 4,860 | 1,268 |
| 2025/10/09 | 4,914 | 4,914 | 4,866 | 4,890 | 613 |
| 2025/10/08 | 4,913 | 4,918 | 4,861 | 4,861 | 246 |
| 2025/10/07 | 4,916 | 4,916 | 4,887 | 4,889 | 286 |
| 2025/10/06 | 4,840 | 4,917 | 4,840 | 4,900 | 694 |
| 2025/10/03 | 4,751 | 4,778 | 4,740 | 4,770 | 1,221 |
| 2025/10/02 | 4,720 | 4,740 | 4,692 | 4,723 | 201 |
| 2025/10/01 | 4,770 | 4,770 | 4,709 | 4,713 | 245 |
| 2025/09/30 | 4,772 | 4,798 | 4,766 | 4,784 | 172 |
| 2025/09/29 | 4,905 | 4,905 | 4,778 | 4,778 | 280 |
| 2025/09/26 | 4,870 | 4,870 | 4,815 | 4,835 | 1,838 |
| 2025/09/25 | 4,814 | 4,823 | 4,799 | 4,820 | 122 |
| 2025/09/24 | 4,819 | 4,824 | 4,806 | 4,823 | 382 |
| 2025/09/22 | 4,827 | 4,827 | 4,808 | 4,816 | 1,992 |
| 2025/09/19 | 4,818 | 4,835 | 4,732 | 4,757 | 283 |