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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,915 | 3,915 | 3,895 | 3,900 | 377 |
| 2023/12/28 | 3,900 | 3,915 | 3,900 | 3,915 | 66 |
| 2023/12/27 | 3,885 | 3,905 | 3,885 | 3,905 | 105 |
| 2023/12/26 | 3,865 | 3,870 | 3,860 | 3,865 | 35 |
| 2023/12/25 | 3,900 | 3,900 | 3,865 | 3,865 | 44 |
| 2023/12/22 | 3,845 | 3,860 | 3,845 | 3,855 | 638 |
| 2023/12/21 | 3,840 | 3,840 | 3,830 | 3,835 | 49 |
| 2023/12/20 | 3,855 | 3,880 | 3,855 | 3,870 | 267 |
| 2023/12/19 | 3,815 | 3,870 | 3,815 | 3,840 | 3,095 |
| 2023/12/18 | 3,795 | 3,805 | 3,780 | 3,800 | 27,403 |
| 2023/12/15 | 3,845 | 3,850 | 3,820 | 3,840 | 4,106 |
| 2023/12/14 | 3,865 | 3,865 | 3,830 | 3,835 | 1,161 |
| 2023/12/13 | 3,870 | 3,870 | 3,855 | 3,855 | 544 |
| 2023/12/12 | 3,865 | 3,870 | 3,865 | 3,870 | 24 |
| 2023/12/11 | 3,825 | 3,845 | 3,825 | 3,840 | 56 |
| 2023/12/08 | 3,870 | 3,870 | 3,800 | 3,800 | 274 |
| 2023/12/07 | 3,875 | 3,875 | 3,840 | 3,850 | 172 |
| 2023/12/06 | 3,890 | 3,895 | 3,885 | 3,895 | 202 |
| 2023/12/05 | 3,880 | 3,880 | 3,855 | 3,855 | 462 |
| 2023/12/04 | 3,890 | 3,890 | 3,860 | 3,875 | 63 |
| 2023/12/01 | 3,885 | 3,900 | 3,885 | 3,895 | 123 |
| 2023/11/30 | 3,870 | 3,870 | 3,850 | 3,860 | 13 |
| 2023/11/29 | 3,870 | 3,870 | 3,865 | 3,865 | 4 |
| 2023/11/28 | 3,865 | 3,865 | 3,860 | 3,865 | 210 |
| 2023/11/27 | 3,900 | 3,900 | 3,875 | 3,875 | 34 |
| 2023/11/24 | 3,905 | 3,905 | 3,880 | 3,880 | 130 |
| 2023/11/22 | 3,840 | 3,875 | 3,840 | 3,875 | 118 |
| 2023/11/21 | 3,845 | 3,850 | 3,835 | 3,845 | 33 |
| 2023/11/20 | 3,865 | 3,890 | 3,840 | 3,850 | 688 |
| 2023/11/17 | 3,820 | 3,870 | 3,820 | 3,870 | 39 |
| 2023/11/16 | 3,830 | 3,830 | 3,820 | 3,825 | 287 |
| 2023/11/15 | 3,830 | 3,860 | 3,830 | 3,855 | 2,387 |
| 2023/11/14 | 3,800 | 3,820 | 3,800 | 3,820 | 18 |
| 2023/11/13 | 3,800 | 3,805 | 3,795 | 3,795 | 33 |
| 2023/11/10 | 3,755 | 3,795 | 3,755 | 3,795 | 114 |
| 2023/11/09 | 3,750 | 3,780 | 3,740 | 3,780 | 154 |
| 2023/11/08 | 3,785 | 3,785 | 3,735 | 3,735 | 45 |
| 2023/11/07 | 3,800 | 3,800 | 3,765 | 3,765 | 80 |
| 2023/11/06 | 3,810 | 3,815 | 3,795 | 3,795 | 4,718 |
| 2023/11/02 | 3,795 | 3,795 | 3,765 | 3,770 | 134 |
| 2023/11/01 | 3,745 | 3,760 | 3,745 | 3,760 | 188 |
| 2023/10/31 | 3,685 | 3,700 | 3,670 | 3,700 | 209 |
| 2023/10/30 | 3,685 | 3,685 | 3,650 | 3,660 | 4,231 |
| 2023/10/27 | 3,665 | 3,715 | 3,665 | 3,710 | 713 |
| 2023/10/26 | 3,695 | 3,710 | 3,675 | 3,675 | 11,082 |
| 2023/10/25 | 3,740 | 3,740 | 3,720 | 3,720 | 69 |
| 2023/10/24 | 3,710 | 3,720 | 3,645 | 3,715 | 5,654 |
| 2023/10/23 | 3,710 | 3,835 | 3,700 | 3,780 | 3,344 |
| 2023/10/20 | 3,805 | 3,820 | 3,770 | 3,810 | 257 |
| 2023/10/19 | 3,785 | 3,925 | 3,785 | 3,825 | 19,934 |
| 2023/10/18 | 3,810 | 3,820 | 3,795 | 3,820 | 155 |
| 2023/10/17 | 3,825 | 3,825 | 3,800 | 3,810 | 7,218 |
| 2023/10/16 | 3,820 | 3,820 | 3,775 | 3,780 | 509 |
| 2023/10/13 | 3,860 | 3,860 | 3,825 | 3,825 | 5,724 |
| 2023/10/12 | 3,860 | 3,875 | 3,855 | 3,870 | 10,094 |
| 2023/10/11 | 3,865 | 3,865 | 3,840 | 3,850 | 270 |
| 2023/10/10 | 3,840 | 3,855 | 3,835 | 3,850 | 610 |
| 2023/10/06 | 3,775 | 3,805 | 3,775 | 3,800 | 656 |
| 2023/10/05 | 3,750 | 3,780 | 3,745 | 3,775 | 300 |
| 2023/10/04 | 3,760 | 3,760 | 3,720 | 3,720 | 27,375 |
| 2023/10/03 | 3,855 | 3,855 | 3,795 | 3,795 | 7,142 |
| 2023/10/02 | 3,900 | 3,915 | 3,860 | 3,860 | 12,798 |
| 2023/09/29 | 3,900 | 3,920 | 3,865 | 3,865 | 580 |
| 2023/09/28 | 3,930 | 3,945 | 3,905 | 3,915 | 216 |
| 2023/09/27 | 3,900 | 3,910 | 3,885 | 3,910 | 140 |
| 2023/09/26 | 3,940 | 3,940 | 3,925 | 3,925 | 77 |
| 2023/09/25 | 3,910 | 3,945 | 3,910 | 3,945 | 173 |
| 2023/09/22 | 3,900 | 3,920 | 3,895 | 3,915 | 75 |
| 2023/09/21 | 3,955 | 3,960 | 3,930 | 3,940 | 14,244 |
| 2023/09/20 | 3,990 | 3,990 | 3,960 | 3,965 | 5,343 |
| 2023/09/19 | 3,980 | 3,980 | 3,965 | 3,965 | 76 |
| 2023/09/15 | 4,030 | 4,030 | 3,970 | 4,005 | 2,441 |
| 2023/09/14 | 3,940 | 3,965 | 3,925 | 3,965 | 429 |
| 2023/09/13 | 3,930 | 3,930 | 3,905 | 3,915 | 2,702 |
| 2023/09/12 | 3,910 | 3,915 | 3,900 | 3,915 | 181 |
| 2023/09/11 | 3,905 | 3,910 | 3,880 | 3,885 | 208 |
| 2023/09/08 | 3,890 | 3,925 | 3,890 | 3,905 | 689 |
| 2023/09/07 | 3,940 | 3,955 | 3,930 | 3,935 | 59 |
| 2023/09/06 | 3,945 | 3,945 | 3,925 | 3,940 | 75 |
| 2023/09/05 | 3,915 | 3,920 | 3,905 | 3,915 | 293 |
| 2023/09/04 | 3,905 | 3,910 | 3,890 | 3,910 | 350 |
| 2023/09/01 | 3,870 | 3,895 | 3,870 | 3,870 | 5,201 |
| 2023/08/31 | 3,860 | 3,870 | 3,850 | 3,870 | 49 |
| 2023/08/30 | 3,860 | 3,865 | 3,855 | 3,855 | 27 |
| 2023/08/29 | 3,840 | 3,845 | 3,830 | 3,830 | 34 |
| 2023/08/28 | 3,815 | 3,820 | 3,810 | 3,820 | 438 |
| 2023/08/25 | 3,795 | 3,795 | 3,780 | 3,785 | 148 |
| 2023/08/24 | 3,800 | 3,815 | 3,800 | 3,815 | 247 |
| 2023/08/23 | 3,770 | 3,780 | 3,770 | 3,775 | 28 |
| 2023/08/22 | 3,780 | 3,780 | 3,765 | 3,780 | 1,047 |
| 2023/08/21 | 3,750 | 3,765 | 3,750 | 3,755 | 4,461 |
| 2023/08/18 | 3,725 | 3,745 | 3,725 | 3,740 | 952 |
| 2023/08/17 | 3,775 | 3,775 | 3,730 | 3,750 | 930 |
| 2023/08/16 | 3,785 | 3,795 | 3,770 | 3,780 | 74 |
| 2023/08/15 | 3,825 | 3,825 | 3,795 | 3,795 | 87 |
| 2023/08/14 | 3,810 | 3,825 | 3,790 | 3,795 | 194 |
| 2023/08/10 | 3,775 | 3,805 | 3,770 | 3,805 | 532 |
| 2023/08/09 | 3,820 | 3,820 | 3,800 | 3,810 | 41 |
| 2023/08/08 | 3,805 | 3,820 | 3,805 | 3,820 | 304 |
| 2023/08/07 | 3,770 | 3,790 | 3,770 | 3,780 | 1,181 |
| 2023/08/04 | 3,770 | 3,795 | 3,770 | 3,770 | 259 |
| 2023/08/03 | 3,800 | 3,800 | 3,780 | 3,790 | 245 |
| 2023/08/02 | 3,840 | 3,845 | 3,815 | 3,815 | 243 |
| 2023/08/01 | 3,830 | 3,855 | 3,830 | 3,855 | 772 |
| 2023/07/31 | 3,815 | 3,840 | 3,815 | 3,825 | 516 |
| 2023/07/28 | 3,770 | 3,780 | 3,750 | 3,780 | 1,500 |
| 2023/07/27 | 3,750 | 3,775 | 3,730 | 3,775 | 372 |
| 2023/07/26 | 3,755 | 3,755 | 3,735 | 3,750 | 408 |
| 2023/07/25 | 3,740 | 3,750 | 3,735 | 3,750 | 374 |
| 2023/07/24 | 3,735 | 3,740 | 3,725 | 3,740 | 223 |
| 2023/07/21 | 3,690 | 3,715 | 3,690 | 3,710 | 91 |
| 2023/07/20 | 3,735 | 3,750 | 3,720 | 3,730 | 969 |
| 2023/07/19 | 3,740 | 3,740 | 3,725 | 3,725 | 113 |
| 2023/07/18 | 3,685 | 3,720 | 3,685 | 3,715 | 390 |
| 2023/07/14 | 3,685 | 3,700 | 3,675 | 3,685 | 310 |
| 2023/07/13 | 3,670 | 3,685 | 3,660 | 3,680 | 180 |
| 2023/07/12 | 3,685 | 3,700 | 3,665 | 3,670 | 343 |
| 2023/07/11 | 3,730 | 3,730 | 3,695 | 3,705 | 319 |
| 2023/07/10 | 3,730 | 3,730 | 3,700 | 3,720 | 850 |
| 2023/07/07 | 3,730 | 3,730 | 3,710 | 3,720 | 371 |
| 2023/07/06 | 3,750 | 3,765 | 3,735 | 3,750 | 2,907 |
| 2023/07/05 | 3,780 | 3,790 | 3,760 | 3,790 | 182 |
| 2023/07/04 | 3,800 | 3,800 | 3,785 | 3,800 | 739 |
| 2023/07/03 | 3,800 | 3,815 | 3,800 | 3,815 | 409 |
| 2023/06/30 | 3,770 | 3,770 | 3,750 | 3,770 | 755 |
| 2023/06/29 | 3,780 | 3,800 | 3,770 | 3,785 | 66,164 |
| 2023/06/28 | 3,710 | 3,765 | 3,710 | 3,765 | 193 |
| 2023/06/27 | 3,700 | 3,705 | 3,680 | 3,705 | 195 |
| 2023/06/26 | 3,710 | 3,715 | 3,675 | 3,715 | 27,516 |
| 2023/06/23 | 3,740 | 3,740 | 3,685 | 3,705 | 104 |
| 2023/06/22 | 3,730 | 3,740 | 3,720 | 3,730 | 40,290 |
| 2023/06/21 | 3,675 | 3,730 | 3,675 | 3,730 | 437 |
| 2023/06/20 | 3,680 | 3,690 | 3,670 | 3,690 | 338 |
| 2023/06/19 | 3,730 | 3,730 | 3,695 | 3,720 | 22,239 |
| 2023/06/16 | 3,720 | 3,720 | 3,685 | 3,720 | 191 |
| 2023/06/15 | 3,680 | 3,735 | 3,680 | 3,725 | 1,430 |
| 2023/06/14 | 3,700 | 3,705 | 3,680 | 3,705 | 90 |
| 2023/06/13 | 3,635 | 3,675 | 3,635 | 3,670 | 201 |
| 2023/06/12 | 3,655 | 3,655 | 3,620 | 3,630 | 93 |
| 2023/06/09 | 3,595 | 3,625 | 3,595 | 3,625 | 904 |
| 2023/06/08 | 3,580 | 3,600 | 3,555 | 3,580 | 307 |
| 2023/06/07 | 3,630 | 3,635 | 3,585 | 3,595 | 1,597 |
| 2023/06/06 | 3,580 | 3,635 | 3,580 | 3,635 | 14,377 |
| 2023/06/05 | 3,605 | 3,605 | 3,575 | 3,595 | 28,373 |
| 2023/06/02 | 3,515 | 3,555 | 3,515 | 3,555 | 214 |
| 2023/06/01 | 3,475 | 3,520 | 3,475 | 3,520 | 154 |
| 2023/05/31 | 3,530 | 3,530 | 3,485 | 3,500 | 508 |
| 2023/05/30 | 3,535 | 3,545 | 3,515 | 3,545 | 241 |
| 2023/05/29 | 3,595 | 3,595 | 3,535 | 3,535 | 28,904 |
| 2023/05/26 | 3,545 | 3,555 | 3,540 | 3,550 | 297 |
| 2023/05/25 | 3,535 | 3,540 | 3,520 | 3,535 | 115 |
| 2023/05/24 | 3,535 | 3,545 | 3,520 | 3,545 | 152 |
| 2023/05/23 | 3,595 | 3,595 | 3,535 | 3,555 | 211 |
| 2023/05/22 | 3,535 | 3,590 | 3,535 | 3,590 | 146 |
| 2023/05/19 | 3,535 | 3,550 | 3,525 | 3,525 | 494 |
| 2023/05/18 | 3,550 | 3,550 | 3,520 | 3,525 | 187 |
| 2023/05/17 | 3,500 | 3,505 | 3,495 | 3,505 | 53 |
| 2023/05/16 | 3,490 | 3,495 | 3,480 | 3,495 | 218 |
| 2023/05/15 | 3,460 | 3,470 | 3,455 | 3,470 | 162 |
| 2023/05/12 | 3,385 | 3,445 | 3,385 | 3,430 | 326 |
| 2023/05/11 | 3,415 | 3,430 | 3,415 | 3,430 | 660 |
| 2023/05/10 | 3,470 | 3,470 | 3,430 | 3,440 | 1,376 |
| 2023/05/09 | 3,460 | 3,475 | 3,460 | 3,475 | 163 |
| 2023/05/08 | 3,445 | 3,460 | 3,435 | 3,450 | 102 |
| 2023/05/02 | 3,470 | 3,470 | 3,440 | 3,450 | 75 |
| 2023/05/01 | 3,450 | 3,460 | 3,425 | 3,460 | 2,143 |
| 2023/04/28 | 3,435 | 3,435 | 3,400 | 3,400 | 450 |
| 2023/04/27 | 3,390 | 3,400 | 3,385 | 3,400 | 155 |
| 2023/04/26 | 3,400 | 3,405 | 3,385 | 3,405 | 44 |
| 2023/04/25 | 3,390 | 3,420 | 3,390 | 3,415 | 84 |
| 2023/04/24 | 3,380 | 3,380 | 3,365 | 3,375 | 206 |
| 2023/04/21 | 3,375 | 3,390 | 3,365 | 3,365 | 44 |
| 2023/04/20 | 3,380 | 3,405 | 3,380 | 3,400 | 998 |
| 2023/04/19 | 3,405 | 3,405 | 3,390 | 3,395 | 32 |
| 2023/04/18 | 3,370 | 3,395 | 3,370 | 3,395 | 29 |
| 2023/04/17 | 3,380 | 3,380 | 3,355 | 3,355 | 73 |
| 2023/04/14 | 3,370 | 3,375 | 3,350 | 3,375 | 1,059 |
| 2023/04/13 | 3,365 | 3,365 | 3,350 | 3,360 | 1,369 |
| 2023/04/12 | 3,350 | 3,370 | 3,350 | 3,370 | 75 |
| 2023/04/11 | 3,330 | 3,345 | 3,330 | 3,335 | 176 |
| 2023/04/10 | 3,295 | 3,320 | 3,295 | 3,315 | 215 |
| 2023/04/07 | 3,310 | 3,310 | 3,295 | 3,295 | 604 |
| 2023/04/06 | 3,300 | 3,310 | 3,290 | 3,290 | 56 |
| 2023/04/05 | 3,365 | 3,365 | 3,305 | 3,305 | 172 |
| 2023/04/04 | 3,355 | 3,380 | 3,350 | 3,380 | 744 |
| 2023/04/03 | 3,375 | 3,375 | 3,345 | 3,355 | 619 |
| 2023/03/31 | 3,330 | 3,365 | 3,330 | 3,345 | 182 |
| 2023/03/30 | 3,360 | 3,360 | 3,320 | 3,320 | 1,113 |
| 2023/03/29 | 3,280 | 3,335 | 3,280 | 3,335 | 82,105 |
| 2023/03/28 | 3,295 | 3,300 | 3,280 | 3,280 | 72 |
| 2023/03/27 | 3,295 | 3,295 | 3,285 | 3,285 | 143 |
| 2023/03/24 | 3,275 | 3,275 | 3,270 | 3,275 | 82 |
| 2023/03/23 | 3,260 | 3,275 | 3,260 | 3,275 | 1,031 |
| 2023/03/22 | 3,275 | 3,280 | 3,265 | 3,280 | 83 |
| 2023/03/20 | 3,260 | 3,260 | 3,225 | 3,225 | 6,451 |
| 2023/03/17 | 3,265 | 3,275 | 3,250 | 3,265 | 6,472 |
| 2023/03/16 | 3,200 | 3,245 | 3,200 | 3,245 | 545 |
| 2023/03/15 | 3,265 | 3,265 | 3,255 | 3,255 | 377 |
| 2023/03/14 | 3,260 | 3,260 | 3,205 | 3,225 | 412 |
| 2023/03/13 | 3,300 | 3,300 | 3,265 | 3,270 | 608 |
| 2023/03/10 | 3,320 | 3,335 | 3,315 | 3,330 | 41,056 |
| 2023/03/09 | 3,350 | 3,370 | 3,350 | 3,370 | 16,123 |
| 2023/03/08 | 3,320 | 3,335 | 3,320 | 3,335 | 590 |
| 2023/03/07 | 3,310 | 3,330 | 3,310 | 3,320 | 40 |
| 2023/03/06 | 3,305 | 3,315 | 3,300 | 3,315 | 111 |
| 2023/03/03 | 3,255 | 3,300 | 3,255 | 3,280 | 796 |
| 2023/03/02 | 3,270 | 3,270 | 3,250 | 3,255 | 471 |
| 2023/03/01 | 3,250 | 3,270 | 3,245 | 3,270 | 84 |
| 2023/02/28 | 3,270 | 3,270 | 3,255 | 3,255 | 45 |
| 2023/02/27 | 3,330 | 3,330 | 3,255 | 3,255 | 177 |
| 2023/02/24 | 3,240 | 3,270 | 3,240 | 3,270 | 74 |
| 2023/02/22 | 3,250 | 3,250 | 3,240 | 3,240 | 70 |
| 2023/02/21 | 3,340 | 3,340 | 3,255 | 3,270 | 251 |
| 2023/02/20 | 3,260 | 3,270 | 3,255 | 3,270 | 175 |
| 2023/02/17 | 3,230 | 3,260 | 3,230 | 3,260 | 307 |
| 2023/02/16 | 3,235 | 3,255 | 3,235 | 3,255 | 120 |
| 2023/02/15 | 3,260 | 3,260 | 3,235 | 3,235 | 154 |
| 2023/02/14 | 3,220 | 3,250 | 3,220 | 3,250 | 228 |
| 2023/02/13 | 3,230 | 3,230 | 3,205 | 3,210 | 38 |
| 2023/02/10 | 3,220 | 3,245 | 3,220 | 3,225 | 370 |
| 2023/02/09 | 3,200 | 3,210 | 3,200 | 3,210 | 16 |
| 2023/02/08 | 3,225 | 3,225 | 3,200 | 3,210 | 69 |
| 2023/02/07 | 3,220 | 3,240 | 3,220 | 3,230 | 105 |
| 2023/02/06 | 3,230 | 3,230 | 3,215 | 3,220 | 306 |
| 2023/02/03 | 3,210 | 3,210 | 3,185 | 3,200 | 93 |
| 2023/02/02 | 3,200 | 3,200 | 3,180 | 3,200 | 20 |
| 2023/02/01 | 3,210 | 3,210 | 3,195 | 3,195 | 26 |
| 2023/01/31 | 3,205 | 3,210 | 3,190 | 3,190 | 163 |
| 2023/01/30 | 3,205 | 3,205 | 3,190 | 3,190 | 30 |
| 2023/01/27 | 3,215 | 3,215 | 3,200 | 3,205 | 229 |
| 2023/01/26 | 3,205 | 3,215 | 3,205 | 3,215 | 65 |
| 2023/01/25 | 3,210 | 3,215 | 3,200 | 3,210 | 80 |
| 2023/01/24 | 3,175 | 3,205 | 3,175 | 3,195 | 174 |
| 2023/01/23 | 3,135 | 3,160 | 3,135 | 3,160 | 823 |
| 2023/01/20 | 3,105 | 3,130 | 3,105 | 3,130 | 438 |
| 2023/01/19 | 3,130 | 3,135 | 3,110 | 3,135 | 2,274 |
| 2023/01/18 | 3,110 | 3,145 | 3,100 | 3,145 | 385 |
| 2023/01/17 | 3,090 | 3,105 | 3,080 | 3,100 | 275 |
| 2023/01/16 | 3,080 | 3,085 | 3,075 | 3,075 | 115 |
| 2023/01/13 | 3,075 | 3,100 | 3,075 | 3,085 | 346 |
| 2023/01/12 | 3,085 | 3,090 | 3,080 | 3,090 | 7 |
| 2023/01/11 | 3,075 | 3,085 | 3,075 | 3,085 | 128 |
| 2023/01/10 | 3,100 | 3,100 | 3,060 | 3,060 | 148 |
| 2023/01/06 | 3,060 | 3,070 | 3,055 | 3,070 | 150 |
| 2023/01/05 | 3,070 | 3,070 | 3,060 | 3,070 | 352 |
| 2023/01/04 | 3,075 | 3,075 | 3,050 | 3,060 | 564 |