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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,105 | 3,110 | 3,090 | 3,095 | 331 |
| 2022/12/29 | 3,105 | 3,110 | 3,085 | 3,105 | 592 |
| 2022/12/28 | 3,120 | 3,120 | 3,110 | 3,120 | 10,117 |
| 2022/12/27 | 3,145 | 3,145 | 3,115 | 3,125 | 91 |
| 2022/12/26 | 3,115 | 3,120 | 3,105 | 3,120 | 195 |
| 2022/12/23 | 3,115 | 3,115 | 3,100 | 3,110 | 16,390 |
| 2022/12/22 | 3,125 | 3,135 | 3,115 | 3,135 | 133 |
| 2022/12/21 | 3,120 | 3,130 | 3,105 | 3,110 | 10,987 |
| 2022/12/20 | 3,170 | 3,180 | 3,120 | 3,135 | 26,583 |
| 2022/12/19 | 3,165 | 3,175 | 3,165 | 3,170 | 648 |
| 2022/12/16 | 3,195 | 3,200 | 3,180 | 3,180 | 490 |
| 2022/12/15 | 3,205 | 3,215 | 3,205 | 3,210 | 195 |
| 2022/12/14 | 3,210 | 3,215 | 3,195 | 3,215 | 152 |
| 2022/12/13 | 3,200 | 3,200 | 3,200 | 3,200 | 283 |
| 2022/12/12 | 3,185 | 3,185 | 3,180 | 3,180 | 79 |
| 2022/12/09 | 3,165 | 3,190 | 3,155 | 3,190 | 87 |
| 2022/12/08 | 3,170 | 3,170 | 3,140 | 3,155 | 1,101 |
| 2022/12/07 | 3,145 | 3,165 | 3,145 | 3,165 | 666 |
| 2022/12/06 | 3,140 | 3,155 | 3,140 | 3,155 | 35 |
| 2022/12/05 | 3,150 | 3,150 | 3,120 | 3,130 | 870 |
| 2022/12/02 | 3,175 | 3,175 | 3,130 | 3,140 | 130 |
| 2022/12/01 | 3,225 | 3,225 | 3,190 | 3,190 | 357 |
| 2022/11/30 | 3,215 | 3,215 | 3,210 | 3,210 | 4 |
| 2022/11/29 | 3,230 | 3,230 | 3,210 | 3,215 | 29 |
| 2022/11/28 | 3,260 | 3,260 | 3,230 | 3,240 | 92 |
| 2022/11/25 | 3,235 | 3,245 | 3,235 | 3,245 | 20 |
| 2022/11/24 | 3,250 | 3,250 | 3,245 | 3,245 | 143 |
| 2022/11/22 | 3,190 | 3,220 | 3,190 | 3,220 | 125 |
| 2022/11/21 | 3,195 | 3,195 | 3,170 | 3,185 | 194 |
| 2022/11/18 | 3,160 | 3,180 | 3,160 | 3,180 | 394 |
| 2022/11/17 | 3,140 | 3,170 | 3,140 | 3,155 | 178 |
| 2022/11/16 | 3,135 | 3,140 | 3,110 | 3,140 | 186 |
| 2022/11/15 | 3,125 | 3,140 | 3,125 | 3,125 | 115 |
| 2022/11/14 | 3,155 | 3,155 | 3,120 | 3,125 | 201 |
| 2022/11/11 | 3,165 | 3,180 | 3,155 | 3,160 | 366 |
| 2022/11/10 | 3,145 | 3,155 | 3,140 | 3,155 | 58 |
| 2022/11/09 | 3,190 | 3,190 | 3,155 | 3,160 | 132 |
| 2022/11/08 | 3,200 | 3,200 | 3,185 | 3,195 | 21 |
| 2022/11/07 | 3,170 | 3,180 | 3,160 | 3,170 | 116 |
| 2022/11/04 | 3,170 | 3,170 | 3,135 | 3,150 | 94 |
| 2022/11/02 | 3,160 | 3,165 | 3,155 | 3,160 | 29 |
| 2022/11/01 | 3,160 | 3,175 | 3,160 | 3,165 | 76 |
| 2022/10/31 | 3,160 | 3,165 | 3,150 | 3,165 | 78 |
| 2022/10/28 | 3,135 | 3,150 | 3,130 | 3,130 | 758 |
| 2022/10/27 | 3,165 | 3,165 | 3,140 | 3,150 | 1,049 |
| 2022/10/26 | 3,150 | 3,180 | 3,145 | 3,160 | 530 |
| 2022/10/25 | 3,145 | 3,150 | 3,130 | 3,145 | 29 |
| 2022/10/24 | 3,165 | 3,165 | 3,125 | 3,125 | 168 |
| 2022/10/21 | 3,170 | 3,170 | 3,150 | 3,150 | 694 |
| 2022/10/20 | 3,205 | 3,215 | 3,200 | 3,205 | 570 |
| 2022/10/19 | 3,230 | 3,235 | 3,220 | 3,230 | 17 |
| 2022/10/18 | 3,230 | 3,235 | 3,215 | 3,225 | 877 |
| 2022/10/17 | 3,220 | 3,220 | 3,205 | 3,215 | 215 |
| 2022/10/14 | 3,390 | 3,390 | 3,215 | 3,235 | 358 |
| 2022/10/13 | 3,200 | 3,200 | 3,180 | 3,180 | 26 |
| 2022/10/12 | 3,165 | 3,205 | 3,160 | 3,195 | 320 |
| 2022/10/11 | 3,190 | 3,215 | 3,185 | 3,185 | 72 |
| 2022/10/07 | 3,210 | 3,230 | 3,205 | 3,230 | 253 |
| 2022/10/06 | 3,255 | 3,270 | 3,250 | 3,250 | 127 |
| 2022/10/05 | 3,265 | 3,265 | 3,230 | 3,230 | 59 |
| 2022/10/04 | 3,200 | 3,240 | 3,165 | 3,240 | 579 |
| 2022/10/03 | 3,135 | 3,135 | 3,100 | 3,130 | 381 |
| 2022/09/30 | 3,150 | 3,165 | 3,145 | 3,155 | 40 |
| 2022/09/29 | 3,150 | 3,190 | 3,145 | 3,185 | 131 |
| 2022/09/28 | 3,115 | 3,125 | 3,090 | 3,095 | 254 |
| 2022/09/27 | 3,130 | 3,150 | 3,125 | 3,135 | 364 |
| 2022/09/26 | 3,140 | 3,145 | 3,125 | 3,125 | 108 |
| 2022/09/22 | 3,150 | 3,165 | 3,145 | 3,165 | 17 |
| 2022/09/21 | 3,195 | 3,195 | 3,165 | 3,170 | 33 |
| 2022/09/20 | 3,175 | 3,190 | 3,175 | 3,190 | 80 |
| 2022/09/16 | 3,145 | 3,170 | 3,145 | 3,170 | 37 |
| 2022/09/15 | 3,175 | 3,180 | 3,170 | 3,175 | 40 |
| 2022/09/14 | 3,180 | 3,185 | 3,165 | 3,170 | 1,199 |
| 2022/09/13 | 3,210 | 3,215 | 3,200 | 3,215 | 616 |
| 2022/09/12 | 3,195 | 3,210 | 3,195 | 3,205 | 443 |
| 2022/09/09 | 3,175 | 3,200 | 3,175 | 3,195 | 182 |
| 2022/09/08 | 3,150 | 3,175 | 3,145 | 3,170 | 65 |
| 2022/09/07 | 3,125 | 3,125 | 3,100 | 3,110 | 42 |
| 2022/09/06 | 3,130 | 3,135 | 3,110 | 3,120 | 96 |
| 2022/09/05 | 3,130 | 3,130 | 3,115 | 3,120 | 55 |
| 2022/09/02 | 3,150 | 3,150 | 3,125 | 3,130 | 313 |
| 2022/09/01 | 3,140 | 3,150 | 3,125 | 3,140 | 147 |
| 2022/08/31 | 3,155 | 3,160 | 3,150 | 3,160 | 1,333 |
| 2022/08/30 | 3,155 | 3,165 | 3,145 | 3,165 | 13 |
| 2022/08/29 | 3,130 | 3,145 | 3,130 | 3,140 | 429 |
| 2022/08/26 | 3,165 | 3,190 | 3,165 | 3,175 | 161 |
| 2022/08/25 | 3,185 | 3,185 | 3,170 | 3,180 | 102 |
| 2022/08/24 | 3,190 | 3,190 | 3,160 | 3,170 | 36 |
| 2022/08/23 | 3,185 | 3,195 | 3,170 | 3,185 | 150 |
| 2022/08/22 | 3,180 | 3,195 | 3,170 | 3,190 | 53 |
| 2022/08/19 | 3,210 | 3,210 | 3,185 | 3,190 | 92 |
| 2022/08/18 | 3,210 | 3,210 | 3,185 | 3,185 | 348 |
| 2022/08/17 | 3,175 | 3,205 | 3,170 | 3,205 | 343 |
| 2022/08/16 | 3,175 | 3,175 | 3,150 | 3,150 | 42 |
| 2022/08/15 | 3,145 | 3,160 | 3,145 | 3,160 | 339 |
| 2022/08/12 | 3,150 | 3,150 | 3,130 | 3,130 | 36 |
| 2022/08/10 | 3,110 | 3,125 | 3,110 | 3,110 | 20 |
| 2022/08/09 | 3,125 | 3,125 | 3,100 | 3,105 | 416 |
| 2022/08/08 | 3,120 | 3,130 | 3,115 | 3,130 | 180 |
| 2022/08/05 | 3,110 | 3,120 | 3,110 | 3,120 | 20 |
| 2022/08/04 | 3,090 | 3,100 | 3,080 | 3,090 | 2,071 |
| 2022/08/03 | 3,115 | 3,115 | 3,085 | 3,085 | 90 |
| 2022/08/02 | 3,145 | 3,145 | 3,115 | 3,120 | 137 |
| 2022/08/01 | 3,175 | 3,175 | 3,150 | 3,170 | 546 |
| 2022/07/29 | 3,185 | 3,200 | 3,170 | 3,170 | 28 |
| 2022/07/28 | 3,215 | 3,215 | 3,185 | 3,185 | 138 |
| 2022/07/27 | 3,200 | 3,210 | 3,185 | 3,200 | 19 |
| 2022/07/26 | 3,205 | 3,210 | 3,205 | 3,205 | 11 |
| 2022/07/25 | 3,230 | 3,230 | 3,205 | 3,210 | 295 |
| 2022/07/22 | 3,225 | 3,230 | 3,220 | 3,230 | 164 |
| 2022/07/21 | 3,210 | 3,220 | 3,205 | 3,220 | 325 |
| 2022/07/20 | 3,210 | 3,235 | 3,200 | 3,210 | 219 |
| 2022/07/19 | 3,200 | 3,200 | 3,165 | 3,170 | 100 |
| 2022/07/15 | 3,190 | 3,200 | 3,175 | 3,195 | 82 |
| 2022/07/14 | 3,155 | 3,175 | 3,150 | 3,175 | 153 |
| 2022/07/13 | 3,170 | 3,170 | 3,160 | 3,160 | 6 |
| 2022/07/12 | 3,190 | 3,190 | 3,155 | 3,165 | 45 |
| 2022/07/11 | 3,175 | 3,185 | 3,170 | 3,185 | 37 |
| 2022/07/08 | 3,160 | 3,165 | 3,135 | 3,140 | 51 |
| 2022/07/07 | 3,145 | 3,150 | 3,130 | 3,150 | 113 |
| 2022/07/06 | 3,105 | 3,130 | 3,105 | 3,130 | 284 |
| 2022/07/05 | 3,120 | 3,120 | 3,115 | 3,115 | 301 |
| 2022/07/04 | 3,110 | 3,135 | 3,100 | 3,110 | 233 |
| 2022/07/01 | 3,105 | 3,105 | 3,070 | 3,070 | 74 |
| 2022/06/30 | 3,115 | 3,115 | 3,095 | 3,105 | 333 |
| 2022/06/29 | 3,100 | 3,120 | 3,100 | 3,110 | 16 |
| 2022/06/28 | 3,095 | 3,120 | 3,095 | 3,115 | 69 |
| 2022/06/27 | 3,105 | 3,105 | 3,085 | 3,085 | 169 |
| 2022/06/24 | 3,075 | 3,085 | 3,065 | 3,085 | 112 |
| 2022/06/23 | 3,055 | 3,070 | 3,055 | 3,065 | 29 |
| 2022/06/22 | 3,045 | 3,050 | 3,030 | 3,050 | 66 |
| 2022/06/21 | 3,025 | 3,030 | 3,015 | 3,030 | 42 |
| 2022/06/20 | 3,005 | 3,010 | 2,973 | 2,977 | 83 |
| 2022/06/17 | 2,976 | 2,998 | 2,965 | 2,995 | 339 |
| 2022/06/16 | 3,045 | 3,055 | 3,020 | 3,020 | 19 |
| 2022/06/15 | 3,045 | 3,045 | 3,015 | 3,015 | 398 |
| 2022/06/14 | 3,040 | 3,060 | 3,040 | 3,050 | 614 |
| 2022/06/13 | 3,065 | 3,090 | 3,065 | 3,080 | 172 |
| 2022/06/10 | 3,110 | 3,115 | 3,110 | 3,115 | 138 |
| 2022/06/09 | 3,140 | 3,140 | 3,100 | 3,130 | 52 |
| 2022/06/08 | 3,115 | 3,125 | 3,100 | 3,120 | 251 |
| 2022/06/07 | 3,105 | 3,115 | 3,090 | 3,105 | 101 |
| 2022/06/06 | 3,085 | 3,100 | 3,085 | 3,100 | 116 |
| 2022/06/03 | 3,105 | 3,105 | 3,085 | 3,090 | 9 |
| 2022/06/02 | 3,065 | 3,085 | 3,065 | 3,085 | 55 |
| 2022/06/01 | 3,075 | 3,100 | 3,075 | 3,095 | 62 |
| 2022/05/31 | 3,090 | 3,090 | 3,065 | 3,075 | 39 |
| 2022/05/30 | 3,100 | 3,105 | 3,075 | 3,105 | 153 |
| 2022/05/27 | 3,085 | 3,085 | 3,065 | 3,070 | 13 |
| 2022/05/26 | 3,060 | 3,080 | 3,035 | 3,070 | 60 |
| 2022/05/25 | 3,080 | 3,090 | 3,070 | 3,080 | 27 |
| 2022/05/24 | 3,095 | 3,105 | 3,090 | 3,100 | 58 |
| 2022/05/23 | 3,090 | 3,110 | 3,090 | 3,090 | 49 |
| 2022/05/20 | 3,045 | 3,070 | 3,045 | 3,070 | 27 |
| 2022/05/19 | 3,025 | 3,060 | 3,000 | 3,055 | 84 |
| 2022/05/18 | 3,055 | 3,075 | 3,055 | 3,070 | 40 |
| 2022/05/17 | 3,040 | 3,050 | 3,025 | 3,050 | 55 |
| 2022/05/16 | 3,060 | 3,080 | 3,025 | 3,040 | 409 |
| 2022/05/13 | 2,969 | 3,045 | 2,969 | 3,045 | 60 |
| 2022/05/12 | 2,980 | 2,980 | 2,960 | 2,966 | 118 |
| 2022/05/11 | 2,985 | 3,020 | 2,985 | 3,020 | 190 |
| 2022/05/10 | 2,989 | 3,000 | 2,980 | 3,000 | 59 |
| 2022/05/09 | 2,992 | 3,010 | 2,992 | 3,005 | 335 |
| 2022/05/06 | 2,994 | 3,015 | 2,990 | 3,005 | 198 |
| 2022/05/02 | 2,984 | 3,005 | 2,984 | 3,005 | 115 |
| 2022/04/28 | 2,975 | 3,000 | 2,975 | 3,000 | 73 |
| 2022/04/27 | 2,942 | 2,971 | 2,935 | 2,962 | 118 |
| 2022/04/26 | 2,966 | 2,975 | 2,966 | 2,970 | 17 |
| 2022/04/25 | 2,943 | 2,971 | 2,943 | 2,965 | 274 |
| 2022/04/22 | 2,974 | 2,986 | 2,962 | 2,986 | 250 |
| 2022/04/21 | 2,989 | 2,994 | 2,988 | 2,990 | 130 |
| 2022/04/20 | 3,030 | 3,045 | 3,015 | 3,040 | 240 |
| 2022/04/19 | 2,994 | 3,005 | 2,994 | 3,005 | 173 |
| 2022/04/18 | 2,976 | 2,976 | 2,963 | 2,974 | 356 |
| 2022/04/15 | 2,997 | 3,005 | 2,992 | 3,005 | 18 |
| 2022/04/14 | 2,988 | 3,010 | 2,988 | 3,000 | 36 |
| 2022/04/13 | 2,974 | 2,988 | 2,970 | 2,988 | 94 |
| 2022/04/12 | 2,975 | 2,981 | 2,964 | 2,978 | 118 |
| 2022/04/11 | 2,991 | 2,991 | 2,974 | 2,974 | 211 |
| 2022/04/08 | 2,981 | 3,000 | 2,981 | 3,000 | 4,389 |
| 2022/04/07 | 2,971 | 2,971 | 2,956 | 2,965 | 267 |
| 2022/04/06 | 3,005 | 3,005 | 2,990 | 2,990 | 481 |
| 2022/04/05 | 3,005 | 3,010 | 3,005 | 3,010 | 145 |
| 2022/04/04 | 2,978 | 3,015 | 2,978 | 3,015 | 346 |
| 2022/04/01 | 2,949 | 2,976 | 2,943 | 2,976 | 5,092 |
| 2022/03/31 | 2,978 | 2,981 | 2,959 | 2,959 | 380 |
| 2022/03/30 | 2,999 | 2,999 | 2,961 | 2,961 | 438 |
| 2022/03/29 | 2,994 | 2,999 | 2,982 | 2,996 | 322 |
| 2022/03/28 | 2,998 | 2,998 | 2,971 | 2,982 | 419 |
| 2022/03/25 | 3,005 | 3,005 | 2,974 | 2,983 | 976 |
| 2022/03/24 | 2,967 | 2,982 | 2,962 | 2,982 | 1,563 |