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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,440 | 4,440 | 4,410 | 4,410 | 341 |
| 2024/12/27 | 4,375 | 4,420 | 4,375 | 4,420 | 90 |
| 2024/12/26 | 4,345 | 4,360 | 4,340 | 4,360 | 234 |
| 2024/12/25 | 4,360 | 4,360 | 4,315 | 4,350 | 216 |
| 2024/12/24 | 4,370 | 4,370 | 4,340 | 4,340 | 134 |
| 2024/12/23 | 4,355 | 4,365 | 4,340 | 4,365 | 93 |
| 2024/12/20 | 4,375 | 4,375 | 4,350 | 4,365 | 1,752 |
| 2024/12/19 | 4,305 | 4,345 | 4,300 | 4,345 | 75 |
| 2024/12/18 | 4,355 | 4,360 | 4,345 | 4,345 | 61 |
| 2024/12/17 | 4,385 | 4,385 | 4,385 | 4,385 | 2,470 |
| 2024/12/16 | 4,395 | 4,395 | 4,365 | 4,365 | 136 |
| 2024/12/13 | 4,450 | 4,450 | 4,380 | 4,385 | 347 |
| 2024/12/12 | 4,400 | 4,425 | 4,400 | 4,425 | 44 |
| 2024/12/11 | 4,385 | 4,385 | 4,385 | 4,385 | 271 |
| 2024/12/10 | 4,420 | 4,420 | 4,365 | 4,370 | 1,385 |
| 2024/12/09 | 4,390 | 4,395 | 4,380 | 4,380 | 37 |
| 2024/12/06 | 4,360 | 4,370 | 4,360 | 4,365 | 9 |
| 2024/12/05 | 4,430 | 4,430 | 4,345 | 4,350 | 319 |
| 2024/12/04 | 4,380 | 4,380 | 4,355 | 4,360 | 131 |
| 2024/12/03 | 4,355 | 4,390 | 4,350 | 4,390 | 131 |
| 2024/12/02 | 4,330 | 4,340 | 4,305 | 4,335 | 1,758 |
| 2024/11/29 | 4,325 | 4,330 | 4,305 | 4,330 | 59 |
| 2024/11/28 | 4,310 | 4,315 | 4,295 | 4,315 | 12 |
| 2024/11/27 | 4,305 | 4,320 | 4,285 | 4,285 | 456 |
| 2024/11/26 | 4,335 | 4,335 | 4,310 | 4,315 | 8,921 |
| 2024/11/25 | 4,380 | 4,380 | 4,340 | 4,340 | 146 |
| 2024/11/22 | 4,345 | 4,360 | 4,330 | 4,360 | 77 |
| 2024/11/21 | 4,345 | 4,350 | 4,335 | 4,335 | 14 |
| 2024/11/20 | 4,360 | 4,365 | 4,340 | 4,340 | 5,024 |
| 2024/11/19 | 4,370 | 4,370 | 4,350 | 4,350 | 127 |
| 2024/11/18 | 4,360 | 4,360 | 4,330 | 4,335 | 73 |
| 2024/11/15 | 4,400 | 4,400 | 4,345 | 4,355 | 14 |
| 2024/11/14 | 4,340 | 4,350 | 4,330 | 4,340 | 252 |
| 2024/11/13 | 4,340 | 4,355 | 4,325 | 4,325 | 251 |
| 2024/11/12 | 4,325 | 4,375 | 4,325 | 4,335 | 264 |
| 2024/11/11 | 4,310 | 4,340 | 4,310 | 4,315 | 36 |
| 2024/11/08 | 4,375 | 4,375 | 4,330 | 4,330 | 339 |
| 2024/11/07 | 4,345 | 4,360 | 4,335 | 4,360 | 1,905 |
| 2024/11/06 | 4,310 | 4,360 | 4,310 | 4,320 | 59 |
| 2024/11/05 | 4,335 | 4,335 | 4,290 | 4,310 | 82 |
| 2024/11/01 | 4,265 | 4,310 | 4,265 | 4,295 | 578 |
| 2024/10/31 | 4,345 | 4,345 | 4,310 | 4,330 | 51 |
| 2024/10/30 | 4,325 | 4,325 | 4,300 | 4,315 | 60 |
| 2024/10/29 | 4,315 | 4,315 | 4,290 | 4,300 | 27,165 |
| 2024/10/28 | 4,265 | 4,290 | 4,265 | 4,285 | 369 |
| 2024/10/25 | 4,265 | 4,265 | 4,230 | 4,235 | 34 |
| 2024/10/24 | 4,230 | 4,255 | 4,230 | 4,250 | 3,627 |
| 2024/10/23 | 4,315 | 4,315 | 4,265 | 4,270 | 1,359 |
| 2024/10/22 | 4,345 | 4,345 | 4,305 | 4,320 | 1,947 |
| 2024/10/21 | 4,375 | 4,375 | 4,335 | 4,350 | 2,899 |
| 2024/10/18 | 4,380 | 4,385 | 4,355 | 4,360 | 87 |
| 2024/10/17 | 4,405 | 4,405 | 4,350 | 4,375 | 65 |
| 2024/10/16 | 4,410 | 4,430 | 4,375 | 4,375 | 55 |
| 2024/10/15 | 4,445 | 4,445 | 4,415 | 4,420 | 1,028 |
| 2024/10/11 | 4,400 | 4,415 | 4,395 | 4,395 | 802 |
| 2024/10/10 | 4,435 | 4,450 | 4,430 | 4,435 | 54 |
| 2024/10/09 | 4,420 | 4,440 | 4,415 | 4,435 | 42 |
| 2024/10/08 | 4,495 | 4,495 | 4,405 | 4,410 | 2,346 |
| 2024/10/07 | 4,490 | 4,490 | 4,435 | 4,460 | 340 |
| 2024/10/04 | 4,390 | 4,420 | 4,390 | 4,420 | 25 |
| 2024/10/03 | 4,405 | 4,405 | 4,380 | 4,385 | 137 |
| 2024/10/02 | 4,365 | 4,370 | 4,360 | 4,360 | 42 |
| 2024/10/01 | 4,430 | 4,430 | 4,370 | 4,390 | 98 |
| 2024/09/30 | 4,340 | 4,385 | 4,310 | 4,360 | 288 |
| 2024/09/27 | 4,500 | 4,500 | 4,425 | 4,465 | 155 |
| 2024/09/26 | 4,390 | 4,430 | 4,390 | 4,430 | 120 |
| 2024/09/25 | 4,410 | 4,410 | 4,370 | 4,385 | 70 |
| 2024/09/24 | 4,450 | 4,450 | 4,395 | 4,395 | 1,329 |
| 2024/09/20 | 4,385 | 4,395 | 4,380 | 4,380 | 9,069 |
| 2024/09/19 | 4,375 | 4,390 | 4,375 | 4,390 | 10 |
| 2024/09/18 | 4,400 | 4,400 | 4,310 | 4,310 | 17 |
| 2024/09/17 | 4,385 | 4,385 | 4,295 | 4,340 | 131 |
| 2024/09/13 | 4,420 | 4,420 | 4,315 | 4,315 | 104 |
| 2024/09/12 | 4,345 | 4,380 | 4,335 | 4,355 | 650 |
| 2024/09/11 | 4,390 | 4,390 | 4,305 | 4,315 | 186 |
| 2024/09/10 | 4,415 | 4,420 | 4,400 | 4,400 | 397 |
| 2024/09/09 | 4,350 | 4,415 | 4,350 | 4,415 | 958 |
| 2024/09/06 | 4,460 | 4,460 | 4,400 | 4,410 | 336 |
| 2024/09/05 | 4,400 | 4,440 | 4,390 | 4,425 | 595 |
| 2024/09/04 | 4,405 | 4,440 | 4,395 | 4,400 | 500 |
| 2024/09/03 | 4,430 | 4,475 | 4,425 | 4,475 | 326 |
| 2024/09/02 | 4,415 | 4,435 | 4,400 | 4,415 | 157 |
| 2024/08/30 | 4,450 | 4,450 | 4,430 | 4,430 | 74 |
| 2024/08/29 | 4,460 | 4,480 | 4,445 | 4,460 | 466 |
| 2024/08/28 | 4,440 | 4,455 | 4,435 | 4,445 | 46 |
| 2024/08/27 | 4,400 | 4,445 | 4,400 | 4,445 | 195 |
| 2024/08/26 | 4,370 | 4,395 | 4,360 | 4,390 | 865 |
| 2024/08/23 | 4,370 | 4,380 | 4,360 | 4,370 | 580 |
| 2024/08/22 | 4,350 | 4,355 | 4,345 | 4,350 | 40 |
| 2024/08/21 | 4,280 | 4,325 | 4,280 | 4,310 | 26 |
| 2024/08/20 | 4,275 | 4,325 | 4,275 | 4,325 | 495 |
| 2024/08/19 | 4,235 | 4,265 | 4,235 | 4,245 | 130 |
| 2024/08/16 | 4,265 | 4,265 | 4,225 | 4,240 | 304 |
| 2024/08/15 | 4,185 | 4,210 | 4,175 | 4,195 | 156 |
| 2024/08/14 | 4,180 | 4,180 | 4,150 | 4,180 | 94 |
| 2024/08/13 | 4,170 | 4,170 | 4,130 | 4,170 | 60 |
| 2024/08/09 | 4,130 | 4,145 | 4,115 | 4,120 | 263 |
| 2024/08/08 | 4,215 | 4,215 | 4,080 | 4,115 | 137 |
| 2024/08/07 | 4,005 | 4,150 | 4,005 | 4,150 | 634 |
| 2024/08/06 | 3,865 | 4,260 | 3,865 | 4,075 | 626 |
| 2024/08/05 | 4,060 | 4,120 | 3,655 | 3,655 | 964 |
| 2024/08/02 | 4,205 | 4,205 | 4,125 | 4,125 | 309 |
| 2024/08/01 | 4,295 | 4,295 | 4,205 | 4,240 | 185 |
| 2024/07/31 | 4,290 | 4,345 | 4,290 | 4,345 | 1,566 |
| 2024/07/30 | 4,310 | 4,310 | 4,275 | 4,295 | 117 |
| 2024/07/29 | 4,300 | 4,325 | 4,300 | 4,315 | 55 |
| 2024/07/26 | 4,290 | 4,290 | 4,250 | 4,250 | 197 |
| 2024/07/25 | 4,280 | 4,295 | 4,255 | 4,290 | 2,425 |
| 2024/07/24 | 4,345 | 4,345 | 4,290 | 4,305 | 392 |
| 2024/07/23 | 4,330 | 4,360 | 4,330 | 4,345 | 540 |
| 2024/07/22 | 4,370 | 4,370 | 4,330 | 4,360 | 679 |
| 2024/07/19 | 4,395 | 4,395 | 4,340 | 4,350 | 431 |
| 2024/07/18 | 4,365 | 4,405 | 4,350 | 4,400 | 572 |
| 2024/07/17 | 4,355 | 4,375 | 4,350 | 4,375 | 148 |
| 2024/07/16 | 4,360 | 4,365 | 4,340 | 4,360 | 318 |
| 2024/07/12 | 4,340 | 4,380 | 4,340 | 4,365 | 12,932 |
| 2024/07/11 | 4,340 | 4,355 | 4,325 | 4,350 | 210 |
| 2024/07/10 | 4,270 | 4,280 | 4,255 | 4,280 | 2,043 |
| 2024/07/09 | 4,245 | 4,275 | 4,235 | 4,265 | 501 |
| 2024/07/08 | 4,250 | 4,255 | 4,240 | 4,240 | 512 |
| 2024/07/05 | 4,280 | 4,280 | 4,245 | 4,250 | 308 |
| 2024/07/04 | 4,275 | 4,290 | 4,275 | 4,280 | 241 |
| 2024/07/03 | 4,270 | 4,285 | 4,245 | 4,275 | 1,423 |
| 2024/07/02 | 4,260 | 4,260 | 4,240 | 4,250 | 135 |
| 2024/07/01 | 4,250 | 4,275 | 4,245 | 4,250 | 3,140 |
| 2024/06/28 | 4,225 | 4,235 | 4,225 | 4,225 | 67 |
| 2024/06/27 | 4,220 | 4,220 | 4,205 | 4,205 | 91 |
| 2024/06/26 | 4,220 | 4,225 | 4,200 | 4,210 | 200 |
| 2024/06/25 | 4,195 | 4,225 | 4,195 | 4,225 | 61 |
| 2024/06/24 | 4,150 | 4,175 | 4,150 | 4,175 | 377 |
| 2024/06/21 | 4,130 | 4,130 | 4,125 | 4,125 | 7 |
| 2024/06/20 | 4,120 | 4,125 | 4,100 | 4,125 | 82 |
| 2024/06/19 | 4,140 | 4,140 | 4,115 | 4,125 | 170 |
| 2024/06/18 | 4,125 | 4,125 | 4,120 | 4,120 | 56 |
| 2024/06/17 | 4,130 | 4,130 | 4,090 | 4,110 | 191 |
| 2024/06/14 | 4,085 | 4,155 | 4,085 | 4,150 | 111 |
| 2024/06/13 | 4,195 | 4,195 | 4,130 | 4,130 | 431 |
| 2024/06/12 | 4,170 | 4,180 | 4,170 | 4,180 | 121 |
| 2024/06/11 | 4,185 | 4,195 | 4,180 | 4,180 | 229 |
| 2024/06/10 | 4,170 | 4,180 | 4,155 | 4,180 | 99 |
| 2024/06/07 | 4,170 | 4,170 | 4,155 | 4,170 | 41 |
| 2024/06/06 | 4,195 | 4,195 | 4,170 | 4,170 | 467 |
| 2024/06/05 | 4,180 | 4,180 | 4,155 | 4,160 | 552 |
| 2024/06/04 | 4,150 | 4,180 | 4,145 | 4,180 | 172 |
| 2024/06/03 | 4,145 | 4,165 | 4,145 | 4,160 | 297 |
| 2024/05/31 | 4,100 | 4,110 | 4,085 | 4,110 | 90 |
| 2024/05/30 | 4,080 | 4,085 | 4,050 | 4,085 | 283 |
| 2024/05/29 | 4,145 | 4,145 | 4,100 | 4,105 | 380 |
| 2024/05/28 | 4,150 | 4,150 | 4,125 | 4,135 | 290 |
| 2024/05/27 | 4,145 | 4,145 | 4,120 | 4,140 | 8,051 |
| 2024/05/24 | 4,120 | 4,135 | 4,120 | 4,135 | 688 |
| 2024/05/23 | 4,145 | 4,155 | 4,125 | 4,155 | 122 |
| 2024/05/22 | 4,150 | 4,150 | 4,130 | 4,130 | 12,167 |
| 2024/05/21 | 4,185 | 4,185 | 4,160 | 4,160 | 98 |
| 2024/05/20 | 4,135 | 4,190 | 4,135 | 4,175 | 339 |
| 2024/05/17 | 4,145 | 4,150 | 4,140 | 4,140 | 115 |
| 2024/05/16 | 4,180 | 4,180 | 4,155 | 4,165 | 96 |
| 2024/05/15 | 4,205 | 4,205 | 4,145 | 4,155 | 478 |
| 2024/05/14 | 4,190 | 4,195 | 4,175 | 4,175 | 35 |
| 2024/05/13 | 4,200 | 4,200 | 4,180 | 4,195 | 60 |
| 2024/05/10 | 4,150 | 4,215 | 4,150 | 4,195 | 1,122 |
| 2024/05/09 | 4,185 | 4,195 | 4,160 | 4,195 | 261 |
| 2024/05/08 | 4,185 | 4,185 | 4,155 | 4,165 | 93 |
| 2024/05/07 | 4,195 | 4,195 | 4,155 | 4,175 | 299 |
| 2024/05/02 | 4,155 | 4,155 | 4,150 | 4,155 | 64 |
| 2024/05/01 | 4,170 | 4,170 | 4,150 | 4,165 | 340 |
| 2024/04/30 | 4,195 | 4,195 | 4,175 | 4,190 | 162 |
| 2024/04/26 | 4,150 | 4,150 | 4,115 | 4,140 | 494 |
| 2024/04/25 | 4,120 | 4,150 | 4,110 | 4,120 | 313 |
| 2024/04/24 | 4,150 | 4,155 | 4,140 | 4,155 | 454 |
| 2024/04/23 | 4,125 | 4,125 | 4,100 | 4,115 | 597 |
| 2024/04/22 | 4,110 | 4,170 | 4,110 | 4,150 | 615 |
| 2024/04/19 | 4,175 | 4,175 | 4,105 | 4,125 | 818 |
| 2024/04/18 | 4,190 | 4,210 | 4,175 | 4,205 | 719 |
| 2024/04/17 | 4,215 | 4,230 | 4,180 | 4,180 | 486 |
| 2024/04/16 | 4,235 | 4,235 | 4,205 | 4,210 | 392 |
| 2024/04/15 | 4,260 | 4,260 | 4,245 | 4,260 | 202 |
| 2024/04/12 | 4,310 | 4,315 | 4,300 | 4,300 | 135 |
| 2024/04/11 | 4,235 | 4,290 | 4,235 | 4,280 | 255 |
| 2024/04/10 | 4,315 | 4,315 | 4,295 | 4,295 | 4,737 |
| 2024/04/09 | 4,280 | 4,295 | 4,280 | 4,295 | 52 |
| 2024/04/08 | 4,285 | 4,300 | 4,280 | 4,280 | 12,218 |
| 2024/04/05 | 4,280 | 4,280 | 4,245 | 4,270 | 290 |
| 2024/04/04 | 4,330 | 4,345 | 4,310 | 4,310 | 303 |
| 2024/04/03 | 4,270 | 4,315 | 4,270 | 4,300 | 272 |
| 2024/04/02 | 4,330 | 4,330 | 4,300 | 4,300 | 133 |
| 2024/04/01 | 4,390 | 4,390 | 4,320 | 4,320 | 98 |
| 2024/03/29 | 4,355 | 4,375 | 4,355 | 4,375 | 287 |
| 2024/03/28 | 4,380 | 4,390 | 4,330 | 4,330 | 888 |
| 2024/03/27 | 4,405 | 4,405 | 4,390 | 4,395 | 125 |
| 2024/03/26 | 4,360 | 4,360 | 4,340 | 4,355 | 114 |
| 2024/03/25 | 4,410 | 4,410 | 4,355 | 4,370 | 399 |
| 2024/03/22 | 4,395 | 4,415 | 4,390 | 4,400 | 48 |
| 2024/03/21 | 4,390 | 4,390 | 4,370 | 4,380 | 4,923 |
| 2024/03/19 | 4,310 | 4,330 | 4,290 | 4,330 | 202 |
| 2024/03/18 | 4,270 | 4,295 | 4,270 | 4,295 | 41 |
| 2024/03/15 | 4,210 | 4,235 | 4,210 | 4,225 | 151 |
| 2024/03/14 | 4,230 | 4,230 | 4,200 | 4,200 | 80 |
| 2024/03/13 | 4,240 | 4,255 | 4,215 | 4,220 | 10,444 |
| 2024/03/12 | 4,215 | 4,240 | 4,190 | 4,240 | 67 |
| 2024/03/11 | 4,245 | 4,270 | 4,210 | 4,235 | 502 |
| 2024/03/08 | 4,275 | 4,315 | 4,275 | 4,300 | 8,733 |
| 2024/03/07 | 4,360 | 4,360 | 4,300 | 4,300 | 26 |
| 2024/03/06 | 4,295 | 4,345 | 4,295 | 4,345 | 114 |
| 2024/03/05 | 4,325 | 4,325 | 4,290 | 4,325 | 268 |
| 2024/03/04 | 4,375 | 4,375 | 4,330 | 4,330 | 10,167 |
| 2024/03/01 | 4,325 | 4,355 | 4,325 | 4,345 | 7,139 |
| 2024/02/29 | 4,275 | 4,310 | 4,275 | 4,310 | 1,344 |
| 2024/02/28 | 4,300 | 4,320 | 4,300 | 4,310 | 58 |
| 2024/02/27 | 4,300 | 4,315 | 4,300 | 4,305 | 486 |
| 2024/02/26 | 4,335 | 4,335 | 4,310 | 4,320 | 560 |
| 2024/02/22 | 4,320 | 4,325 | 4,310 | 4,325 | 217 |
| 2024/02/21 | 4,295 | 4,295 | 4,285 | 4,290 | 349 |
| 2024/02/20 | 4,295 | 4,315 | 4,295 | 4,300 | 3,265 |
| 2024/02/19 | 4,290 | 4,290 | 4,270 | 4,280 | 48 |
| 2024/02/16 | 4,280 | 4,305 | 4,275 | 4,295 | 104 |
| 2024/02/15 | 4,290 | 4,300 | 4,220 | 4,230 | 1,351 |
| 2024/02/14 | 4,255 | 4,255 | 4,220 | 4,220 | 255 |
| 2024/02/13 | 4,210 | 4,260 | 4,200 | 4,260 | 272 |
| 2024/02/09 | 4,120 | 4,150 | 4,120 | 4,140 | 1,576 |
| 2024/02/08 | 4,110 | 4,130 | 4,090 | 4,130 | 34 |
| 2024/02/07 | 4,115 | 4,115 | 4,080 | 4,105 | 215 |
| 2024/02/06 | 4,110 | 4,170 | 4,110 | 4,120 | 862 |
| 2024/02/05 | 4,190 | 4,190 | 4,150 | 4,175 | 508 |
| 2024/02/02 | 4,155 | 4,195 | 4,155 | 4,170 | 475 |
| 2024/02/01 | 4,115 | 4,140 | 4,115 | 4,140 | 249 |
| 2024/01/31 | 4,165 | 4,165 | 4,095 | 4,155 | 382 |
| 2024/01/30 | 4,170 | 4,170 | 4,110 | 4,110 | 78 |
| 2024/01/29 | 4,165 | 4,165 | 4,105 | 4,115 | 452 |
| 2024/01/26 | 4,105 | 4,105 | 4,080 | 4,095 | 317 |
| 2024/01/25 | 4,130 | 4,130 | 4,100 | 4,125 | 225 |
| 2024/01/24 | 4,220 | 4,220 | 4,110 | 4,110 | 1,140 |
| 2024/01/23 | 4,140 | 4,185 | 4,140 | 4,150 | 1,727 |
| 2024/01/22 | 4,160 | 4,170 | 4,145 | 4,170 | 6,124 |
| 2024/01/19 | 4,105 | 4,130 | 4,105 | 4,120 | 502 |
| 2024/01/18 | 4,095 | 4,110 | 4,090 | 4,090 | 213 |
| 2024/01/17 | 4,135 | 4,155 | 4,100 | 4,100 | 823 |
| 2024/01/16 | 4,175 | 4,175 | 4,115 | 4,120 | 5,171 |
| 2024/01/15 | 4,110 | 4,150 | 4,110 | 4,145 | 648 |
| 2024/01/12 | 4,135 | 4,135 | 4,090 | 4,110 | 350 |
| 2024/01/11 | 4,075 | 4,100 | 4,070 | 4,095 | 334 |
| 2024/01/10 | 4,025 | 4,050 | 4,005 | 4,035 | 5,075 |
| 2024/01/09 | 3,990 | 4,000 | 3,985 | 3,985 | 204 |
| 2024/01/05 | 3,965 | 3,970 | 3,945 | 3,965 | 448 |
| 2024/01/04 | 3,875 | 3,935 | 3,875 | 3,935 | 691 |