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 S&P500 (ダイナミック・プロテクション)(379A)の株価時系列情報

GX S&P500 (ダイナミック・プロテクション)(379A)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
2026/07/24 1,383 1,383 1,370 1,370 4,809
2026/07/23 1,383 1,383 1,374 1,376 19,571
2026/07/22 1,389 1,389 1,371 1,374 216
2026/07/21 1,372 1,372 1,359 1,359 4
2026/07/17 1,377 1,378 1,364 1,364 19,307
2026/07/16 1,373 1,373 1,373 1,373 1
2026/07/15 1,378 1,379 1,373 1,373 274
2026/07/14 1,344 1,373 1,344 1,368 6,071
2026/07/13 1,370 1,374 1,367 1,374 46
2026/07/10 1,395 1,395 1,365 1,365 25
2026/07/09 1,368 1,370 1,364 1,370 4,992
2026/07/08 1,375 1,380 1,368 1,380 16
2026/07/07 1,360 1,367 1,360 1,367 27
2026/07/06 1,334 1,365 1,334 1,360 26
2026/07/03 1,388 1,388 1,360 1,364 13
2026/07/02 1,395 1,395 1,362 1,362 5,710
2026/07/01 1,364 1,374 1,349 1,374 19,262
2026/06/30 1,349 1,353 1,346 1,349 9,949
2026/06/29 1,354 1,354 1,341 1,349 74
2026/06/26 1,354 1,354 1,326 1,326 9,888
2026/06/25 1,342 1,348 1,342 1,348 14,712
2026/06/24 1,369 1,369 1,344 1,348 95
2026/06/23 1,340 1,367 1,340 1,355 43,338
2026/06/22 1,324 1,359 1,324 1,359 1,105
2026/06/19 1,340 1,354 1,340 1,354 5,159
2026/06/18 1,343 1,363 1,343 1,360 59
2026/06/17 1,376 1,376 1,335 1,373 29,736
2026/06/16 1,339 1,376 1,339 1,374 806
2026/06/15 1,362 1,369 1,340 1,369 19,975
2026/06/12 1,335 1,363 1,327 1,332 24,812
2026/06/11 1,348 1,348 1,310 1,316 5,170
2026/06/10 1,367 1,367 1,332 1,339 128
2026/06/09 1,341 1,364 1,330 1,364 403
2026/06/08 1,326 1,356 1,326 1,341 15,489
2026/06/05 1,386 1,386 1,352 1,356 221
2026/06/04 1,375 1,375 1,356 1,356 10,314
2026/06/03 1,370 1,374 1,363 1,374 6,677
2026/06/02 1,359 1,360 1,355 1,358 549
2026/06/01 1,359 1,359 1,355 1,358 4,979
2026/05/29 1,358 1,358 1,351 1,357 554
2026/05/28 1,358 1,358 1,344 1,346 724
2026/05/27 1,351 1,351 1,345 1,350 116
2026/05/26 1,350 1,351 1,346 1,351 16
2026/05/25 1,338 1,350 1,338 1,350 10,488
2026/05/22 1,338 1,338 1,333 1,337 22
2026/05/21 1,330 1,331 1,327 1,327 4,904
2026/05/20 1,329 1,329 1,312 1,323 576
2026/05/19 1,364 1,364 1,305 1,305 10,298
2026/05/18 1,402 1,402 1,335 1,364 612
2026/05/15 1,341 1,342 1,331 1,342 737
2026/05/14 1,308 1,322 1,308 1,322 5,466
2026/05/13 1,313 1,315 1,309 1,311 137
2026/05/12 1,300 1,312 1,227 1,309 185
2026/05/11 1,290 1,299 1,289 1,299 596
2026/05/08 1,290 1,290 1,278 1,287 59
2026/05/07 1,290 1,290 1,284 1,290 1,101
2026/05/01 1,284 1,285 1,277 1,282 970
2026/04/30 1,285 1,285 1,284 1,284 275
2026/04/28 1,278 1,282 1,277 1,282 170
2026/04/27 1,272 1,285 1,272 1,277 340
2026/04/24 1,283 1,283 1,264 1,265 6,627
2026/04/23 1,280 1,281 1,270 1,281 355
2026/04/22 1,277 1,277 1,272 1,277 59
2026/04/21 1,264 1,273 1,254 1,272 1,111
2026/04/20 1,264 1,265 1,252 1,264 1,134
2026/04/17 1,260 1,260 1,256 1,260 1,127
2026/04/16 1,260 1,260 1,241 1,258 70
2026/04/15 1,243 1,261 1,243 1,256 5,985
2026/04/14 1,229 1,239 1,229 1,239 7,293
2026/04/13 1,211 1,226 1,211 1,226 523
2026/04/10 1,227 1,231 1,215 1,215 267
2026/04/09 1,214 1,219 1,210 1,219 38,184
2026/04/08 1,210 1,214 1,209 1,214 298
2026/04/07 1,199 1,199 1,198 1,198 7
2026/04/06 1,200 1,200 1,195 1,196 14
2026/04/03 1,181 1,199 1,181 1,198 49
2026/03/27 1,176 1,202 1,170 1,186 124
2026/03/26 1,180 1,198 1,180 1,196 1,380
2026/03/25 1,220 1,220 1,197 1,197 36
2026/03/24 1,172 1,198 1,171 1,184 5,564
2026/03/23 1,167 1,183 1,167 1,172 416
2026/03/19 1,217 1,217 1,210 1,210 5,439
2026/03/18 1,220 1,220 1,216 1,217 479
2026/03/17 1,223 1,228 1,212 1,215 780
2026/03/16 1,219 1,219 1,206 1,213 199
2026/03/13 1,201 1,221 1,201 1,220 1,740
2026/03/12 1,230 1,230 1,216 1,219 110
2026/03/11 1,226 1,229 1,226 1,228 40
2026/03/10 1,212 1,219 1,212 1,219 110
2026/03/09 1,192 1,233 1,190 1,212 9,297
2026/03/06 1,234 1,234 1,228 1,229 576
2026/03/05 1,234 1,234 1,223 1,230 494
2026/03/04 1,216 1,228 1,216 1,217 206
2026/03/03 1,218 1,233 1,218 1,224 523
2026/03/02 1,249 1,249 1,219 1,224 147
2026/02/27 1,237 1,237 1,221 1,224 62
2026/02/26 1,237 1,237 1,229 1,231 38
2026/02/25 1,215 1,237 1,215 1,220 803
2026/02/24 1,212 1,213 1,212 1,213 642
2026/02/20 1,183 1,215 1,183 1,215 1,382
2026/02/19 1,199 1,208 1,185 1,208 530
2026/02/18 1,185 1,199 1,185 1,199 1,638
2026/02/17 1,198 1,198 1,181 1,181 6,008
2026/02/16 1,187 1,196 1,187 1,196 743
2026/02/13 1,222 1,250 1,193 1,197 1,105
2026/02/12 1,240 1,240 1,210 1,239 3,170
2026/02/10 1,240 1,240 1,210 1,210 124
2026/02/09 1,248 1,248 1,236 1,239 16,038
2026/02/06 1,203 1,220 1,202 1,214 16,546
2026/02/05 1,241 1,241 1,229 1,233 48
2026/02/04 1,235 1,235 1,231 1,235 4,550
2026/02/03 1,230 1,242 1,212 1,236 6,111
2026/02/02 1,227 1,233 1,212 1,221 19,840
2026/01/30 1,211 1,220 1,205 1,205 1,236
2026/01/29 1,229 1,229 1,211 1,220 305
2026/01/28 1,225 1,225 1,213 1,225 1,375
2026/01/27 1,238 1,238 1,221 1,232 54
2026/01/26 1,245 1,245 1,209 1,235 1,545
2026/01/23 1,250 1,251 1,243 1,251 884
2026/01/22 1,238 1,249 1,225 1,247 530
2026/01/21 1,230 1,238 1,226 1,238 1,762
2026/01/20 1,249 1,249 1,237 1,242 298
2026/01/19 1,267 1,267 1,235 1,240 1,100
2026/01/16 1,251 1,267 1,251 1,267 1,410
2026/01/15 1,294 1,294 1,251 1,268 1,645
2026/01/14 1,297 1,297 1,260 1,297 855
2026/01/13 1,300 1,300 1,252 1,267 716
2026/01/09 1,269 1,269 1,236 1,244 884
2026/01/08 1,267 1,267 1,232 1,244 1,404
2026/01/07 1,252 1,252 1,237 1,240 7,659
2026/01/06 1,239 1,242 1,230 1,239 1,024
2026/01/05 1,243 1,243 1,229 1,239 690

このページの先頭へ