- 2024年
- 2023年
2236 GX S&P500配当貴族 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,240 | 1,240 | 1,227 | 1,236 | 23,523 | 1,236 |
| 2024-04-25 | 1,235 | 1,243 | 1,235 | 1,243 | 18,702 | 1,243 |
| 2024-04-24 | 1,232 | 1,235 | 1,229 | 1,235 | 17,493 | 1,235 |
| 2024-04-23 | 1,230 | 1,231 | 1,228 | 1,228 | 55,622 | 1,228 |
| 2024-04-22 | 1,223 | 1,226 | 1,215 | 1,225 | 18,540 | 1,225 |
| 2024-04-19 | 1,214 | 1,217 | 1,189 | 1,201 | 29,521 | 1,201 |
| 2024-04-18 | 1,205 | 1,210 | 1,205 | 1,207 | 56,371 | 1,207 |
| 2024-04-17 | 1,211 | 1,211 | 1,206 | 1,206 | 9,107 | 1,206 |
| 2024-04-16 | 1,214 | 1,214 | 1,206 | 1,208 | 23,046 | 1,208 |
| 2024-04-15 | 1,214 | 1,220 | 1,212 | 1,217 | 19,401 | 1,217 |
| 2024-04-12 | 1,225 | 1,226 | 1,223 | 1,225 | 22,902 | 1,225 |
| 2024-04-11 | 1,230 | 1,231 | 1,225 | 1,229 | 17,634 | 1,229 |
| 2024-04-10 | 1,237 | 1,238 | 1,234 | 1,238 | 6,257 | 1,238 |
| 2024-04-09 | 1,233 | 1,233 | 1,224 | 1,232 | 48,778 | 1,232 |
| 2024-04-08 | 1,230 | 1,233 | 1,226 | 1,228 | 11,662 | 1,228 |
| 2024-04-05 | 1,223 | 1,223 | 1,213 | 1,218 | 159,797 | 1,218 |
| 2024-04-04 | 1,239 | 1,239 | 1,233 | 1,237 | 46,410 | 1,237 |
| 2024-04-03 | 1,241 | 1,241 | 1,232 | 1,236 | 16,920 | 1,236 |
| 2024-04-02 | 1,254 | 1,255 | 1,240 | 1,242 | 23,173 | 1,242 |
| 2024-04-01 | 1,270 | 1,271 | 1,250 | 1,253 | 14,418 | 1,253 |
| 2024-03-29 | 1,245 | 1,259 | 1,243 | 1,250 | 37,328 | 1,250 |
| 2024-03-28 | 1,244 | 1,247 | 1,243 | 1,245 | 7,788 | 1,245 |
| 2024-03-27 | 1,229 | 1,232 | 1,227 | 1,231 | 11,174 | 1,231 |
| 2024-03-26 | 1,226 | 1,227 | 1,224 | 1,226 | 14,438 | 1,226 |
| 2024-03-25 | 1,229 | 1,230 | 1,226 | 1,227 | 23,968 | 1,227 |
| 2024-03-22 | 1,238 | 1,240 | 1,234 | 1,234 | 17,371 | 1,234 |
| 2024-03-21 | 1,224 | 1,229 | 1,220 | 1,226 | 20,986 | 1,226 |
| 2024-03-19 | 1,201 | 1,212 | 1,200 | 1,210 | 6,611 | 1,210 |
| 2024-03-18 | 1,197 | 1,201 | 1,195 | 1,198 | 16,312 | 1,198 |
| 2024-03-15 | 1,192 | 1,195 | 1,190 | 1,191 | 14,517 | 1,191 |
| 2024-03-14 | 1,196 | 1,199 | 1,194 | 1,196 | 56,721 | 1,196 |
| 2024-03-13 | 1,192 | 1,193 | 1,188 | 1,192 | 9,040 | 1,192 |
| 2024-03-12 | 1,180 | 1,188 | 1,179 | 1,188 | 17,032 | 1,188 |
| 2024-03-11 | 1,177 | 1,178 | 1,174 | 1,178 | 113,380 | 1,178 |
| 2024-03-08 | 1,186 | 1,188 | 1,182 | 1,185 | 17,463 | 1,185 |
| 2024-03-07 | 1,190 | 1,191 | 1,182 | 1,183 | 15,232 | 1,183 |
| 2024-03-06 | 1,190 | 1,193 | 1,186 | 1,187 | 249,602 | 1,187 |
| 2024-03-05 | 1,191 | 1,193 | 1,190 | 1,191 | 68,466 | 1,191 |
| 2024-03-04 | 1,190 | 1,192 | 1,186 | 1,188 | 129,505 | 1,188 |
| 2024-03-01 | 1,189 | 1,192 | 1,187 | 1,190 | 47,929 | 1,190 |
| 2024-02-29 | 1,187 | 1,189 | 1,182 | 1,183 | 9,836 | 1,183 |
| 2024-02-28 | 1,184 | 1,184 | 1,181 | 1,182 | 11,844 | 1,182 |
| 2024-02-27 | 1,181 | 1,182 | 1,178 | 1,179 | 13,019 | 1,179 |
| 2024-02-26 | 1,183 | 1,186 | 1,182 | 1,182 | 18,216 | 1,182 |
| 2024-02-22 | 1,170 | 1,173 | 1,169 | 1,169 | 11,678 | 1,169 |
| 2024-02-21 | 1,163 | 1,167 | 1,161 | 1,164 | 11,610 | 1,164 |
| 2024-02-20 | 1,164 | 1,164 | 1,160 | 1,163 | 9,848 | 1,163 |
| 2024-02-19 | 1,166 | 1,166 | 1,161 | 1,164 | 14,107 | 1,164 |
| 2024-02-16 | 1,165 | 1,166 | 1,162 | 1,163 | 23,825 | 1,163 |
| 2024-02-15 | 1,161 | 1,162 | 1,156 | 1,157 | 10,851 | 1,157 |
| 2024-02-14 | 1,160 | 1,160 | 1,151 | 1,153 | 92,002 | 1,153 |
| 2024-02-13 | 1,163 | 1,165 | 1,160 | 1,162 | 17,924 | 1,162 |
| 2024-02-09 | 1,155 | 1,157 | 1,153 | 1,154 | 31,495 | 1,154 |
| 2024-02-08 | 1,148 | 1,152 | 1,146 | 1,152 | 10,519 | 1,152 |
| 2024-02-07 | 1,143 | 1,145 | 1,141 | 1,145 | 12,973 | 1,145 |
| 2024-02-06 | 1,140 | 1,141 | 1,136 | 1,138 | 22,563 | 1,138 |
| 2024-02-05 | 1,151 | 1,154 | 1,149 | 1,151 | 17,950 | 1,151 |
| 2024-02-02 | 1,144 | 1,144 | 1,140 | 1,144 | 8,141 | 1,144 |
| 2024-02-01 | 1,142 | 1,142 | 1,132 | 1,133 | 45,678 | 1,133 |
| 2024-01-31 | 1,144 | 1,155 | 1,144 | 1,153 | 30,395 | 1,153 |
| 2024-01-30 | 1,144 | 1,144 | 1,141 | 1,144 | 8,457 | 1,144 |
| 2024-01-29 | 1,143 | 1,144 | 1,140 | 1,142 | 15,434 | 1,142 |
| 2024-01-26 | 1,134 | 1,144 | 1,131 | 1,139 | 22,158 | 1,139 |
| 2024-01-25 | 1,130 | 1,130 | 1,125 | 1,130 | 53,439 | 1,130 |
| 2024-01-24 | 1,142 | 1,143 | 1,138 | 1,138 | 39,396 | 1,138 |
| 2024-01-23 | 1,138 | 1,139 | 1,135 | 1,135 | 16,743 | 1,135 |
| 2024-01-22 | 1,137 | 1,141 | 1,137 | 1,137 | 72,393 | 1,137 |
| 2024-01-19 | 1,133 | 1,137 | 1,132 | 1,137 | 23,607 | 1,137 |
| 2024-01-18 | 1,132 | 1,133 | 1,126 | 1,130 | 27,811 | 1,130 |
| 2024-01-17 | 1,129 | 1,133 | 1,128 | 1,133 | 52,351 | 1,133 |
| 2024-01-16 | 1,125 | 1,128 | 1,123 | 1,125 | 23,322 | 1,125 |
| 2024-01-15 | 1,121 | 1,123 | 1,119 | 1,121 | 80,915 | 1,121 |
| 2024-01-12 | 1,120 | 1,122 | 1,117 | 1,121 | 79,218 | 1,121 |
| 2024-01-11 | 1,124 | 1,129 | 1,124 | 1,125 | 45,021 | 1,125 |
| 2024-01-10 | 1,115 | 1,118 | 1,114 | 1,117 | 33,312 | 1,117 |
| 2024-01-09 | 1,116 | 1,118 | 1,110 | 1,115 | 49,175 | 1,115 |
| 2024-01-05 | 1,113 | 1,117 | 1,113 | 1,113 | 43,164 | 1,113 |
| 2024-01-04 | 1,103 | 1,109 | 1,100 | 1,106 | 36,335 | 1,106 |
分割・併合履歴 ： なし
