2236 GX S&P500配当貴族の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,100	1,103	1,100	1,100	19,449	1,100
2023-12-28	1,105	1,105	1,100	1,100	26,130	1,100
2023-12-27	1,101	1,109	1,101	1,107	15,681	1,107
2023-12-26	1,100	1,101	1,098	1,099	22,747	1,099
2023-12-25	1,098	1,103	1,087	1,093	22,197	1,093
2023-12-22	1,093	1,095	1,090	1,093	78,162	1,093
2023-12-21	1,094	1,096	1,089	1,091	19,287	1,091
2023-12-20	1,108	1,113	1,107	1,108	80,946	1,108
2023-12-19	1,095	1,104	1,093	1,102	34,947	1,102
2023-12-18	1,096	1,096	1,091	1,092	17,794	1,092
2023-12-15	1,100	1,100	1,095	1,096	15,303	1,096
2023-12-14	1,099	1,100	1,085	1,088	25,915	1,088
2023-12-13	1,093	1,100	1,093	1,097	17,019	1,097
2023-12-12	1,092	1,095	1,089	1,089	21,220	1,089
2023-12-11	1,082	1,088	1,082	1,086	15,388	1,086
2023-12-08	1,086	1,086	1,065	1,074	28,738	1,074
2023-12-07	1,093	1,094	1,087	1,087	20,948	1,087
2023-12-06	1,095	1,097	1,092	1,094	8,287	1,094
2023-12-05	1,100	1,102	1,098	1,098	25,446	1,098
2023-12-04	1,095	1,098	1,092	1,096	17,378	1,096
2023-12-01	1,087	1,096	1,087	1,094	16,374	1,094
2023-11-30	1,078	1,079	1,075	1,077	5,914	1,077
2023-11-29	1,082	1,083	1,076	1,080	49,754	1,080
2023-11-28	1,093	1,093	1,087	1,088	34,936	1,088
2023-11-27	1,096	1,101	1,093	1,094	30,286	1,094
2023-11-24	1,098	1,099	1,094	1,094	16,820	1,094
2023-11-22	1,081	1,089	1,081	1,088	9,641	1,088
2023-11-21	1,087	1,088	1,079	1,081	20,252	1,081
2023-11-20	1,099	1,099	1,087	1,089	48,297	1,089
2023-11-17	1,100	1,102	1,098	1,099	36,228	1,099
2023-11-16	1,100	1,105	1,100	1,103	18,872	1,103
2023-11-15	1,094	1,098	1,093	1,096	50,529	1,096
2023-11-14	1,076	1,079	1,076	1,077	45,800	1,077
2023-11-13	1,076	1,077	1,075	1,076	14,286	1,076
2023-11-10	1,069	1,072	1,066	1,072	19,155	1,072
2023-11-09	1,075	1,075	1,070	1,072	21,477	1,072
2023-11-08	1,070	1,072	1,069	1,070	10,174	1,070
2023-11-07	1,070	1,073	1,068	1,071	12,261	1,071
2023-11-06	1,071	1,074	1,070	1,071	38,890	1,071
2023-11-02	1,056	1,056	1,049	1,050	24,304	1,050
2023-11-01	1,054	1,054	1,050	1,050	29,240	1,050
2023-10-31	1,031	1,037	1,031	1,035	9,261	1,035
2023-10-30	1,036	1,036	1,000	1,027	44,151	1,027
2023-10-27	1,046	1,047	1,043	1,043	17,033	1,043
2023-10-26	1,043	1,045	1,041	1,042	14,180	1,042
2023-10-25	1,044	1,047	1,044	1,044	21,334	1,044
2023-10-24	1,046	1,046	1,036	1,040	19,839	1,040
2023-10-23	1,051	1,051	1,046	1,049	54,438	1,049
2023-10-20	1,053	1,053	1,050	1,051	16,916	1,051
2023-10-19	1,070	1,070	1,062	1,062	15,185	1,062
2023-10-18	1,077	1,079	1,075	1,078	44,386	1,078
2023-10-17	1,074	1,074	1,070	1,071	32,764	1,071
2023-10-16	1,068	1,068	1,063	1,066	9,265	1,066
2023-10-13	1,068	1,069	1,066	1,066	15,540	1,066
2023-10-12	1,076	1,078	1,075	1,076	20,165	1,076
2023-10-11	1,071	1,072	1,068	1,071	14,122	1,071
2023-10-10	1,060	1,065	1,059	1,065	41,701	1,065
2023-10-06	1,050	1,052	1,049	1,050	28,195	1,050
2023-10-05	1,059	1,061	1,057	1,058	19,843	1,058
2023-10-04	1,059	1,059	1,052	1,053	32,884	1,053
2023-10-03	1,071	1,071	1,067	1,068	37,423	1,068
2023-10-02	1,083	1,087	1,082	1,082	52,920	1,082
2023-09-29	1,081	1,084	1,079	1,079	64,243	1,079
2023-09-28	1,081	1,081	1,077	1,079	62,189	1,079
2023-09-27	1,082	1,082	1,079	1,081	44,140	1,081
2023-09-26	1,090	1,093	1,089	1,090	21,735	1,090
2023-09-25	1,092	1,092	1,089	1,090	62,096	1,090
2023-09-22	1,088	1,094	1,085	1,094	70,823	1,094
2023-09-21	1,113	1,113	1,107	1,107	26,401	1,107
2023-09-20	1,113	1,113	1,111	1,112	9,917	1,112
2023-09-19	1,112	1,114	1,111	1,113	33,647	1,113
2023-09-15	1,120	1,125	1,120	1,122	43,580	1,122
2023-09-14	1,112	1,112	1,108	1,111	23,831	1,111
2023-09-13	1,111	1,113	1,109	1,111	26,429	1,111
2023-09-12	1,110	1,112	1,108	1,112	44,494	1,112
2023-09-11	1,113	1,113	1,105	1,108	52,603	1,108
2023-09-08	1,116	1,116	1,109	1,116	64,322	1,116
2023-09-07	1,117	1,118	1,113	1,115	76,532	1,115
2023-09-06	1,120	1,122	1,115	1,115	61,853	1,115
2023-09-05	1,126	1,127	1,122	1,126	37,155	1,126
2023-09-04	1,124	1,125	1,120	1,125	34,335	1,125
2023-09-01	1,117	1,122	1,116	1,117	45,997	1,117
2023-08-31	1,125	1,128	1,124	1,127	50,952	1,127
2023-08-30	1,123	1,126	1,122	1,126	74,099	1,126
2023-08-29	1,118	1,119	1,115	1,118	12,432	1,118
2023-08-28	1,113	1,114	1,111	1,114	38,466	1,114
2023-08-25	1,101	1,105	1,101	1,104	16,682	1,104
2023-08-24	1,099	1,104	1,097	1,104	20,413	1,104
2023-08-23	1,100	1,102	1,099	1,101	30,627	1,101
2023-08-22	1,104	1,105	1,100	1,103	23,354	1,103
2023-08-21	1,103	1,105	1,099	1,100	56,303	1,100
2023-08-18	1,104	1,105	1,101	1,103	61,716	1,103
2023-08-17	1,113	1,118	1,113	1,117	55,878	1,117
2023-08-16	1,115	1,115	1,110	1,112	22,792	1,112
2023-08-15	1,126	1,128	1,124	1,125	21,814	1,125
2023-08-14	1,124	1,127	1,119	1,122	41,967	1,122
2023-08-10	1,119	1,121	1,117	1,121	19,338	1,121
2023-08-09	1,112	1,114	1,110	1,112	43,789	1,112
2023-08-08	1,115	1,120	1,114	1,117	83,983	1,117
2023-08-07	1,102	1,106	1,100	1,105	34,736	1,105
2023-08-04	1,121	1,121	1,110	1,113	66,771	1,113
2023-08-03	1,128	1,129	1,123	1,127	31,327	1,127
2023-08-02	1,121	1,124	1,116	1,120	33,357	1,120
2023-08-01	1,120	1,125	1,119	1,125	36,621	1,125
2023-07-31	1,109	1,116	1,106	1,116	59,824	1,116
2023-07-28	1,087	1,104	1,080	1,093	71,411	1,093
2023-07-27	1,109	1,110	1,102	1,109	23,590	1,109
2023-07-26	1,113	1,113	1,110	1,112	12,100	1,112
2023-07-25	1,114	1,114	1,108	1,112	55,633	1,112
2023-07-24	1,112	1,123	1,107	1,110	59,173	1,110
2023-07-21	1,096	1,100	1,094	1,100	25,912	1,100
2023-07-20	1,091	1,091	1,086	1,089	22,086	1,089
2023-07-19	1,081	1,083	1,078	1,083	22,716	1,083
2023-07-18	1,074	1,075	1,070	1,071	20,037	1,071
2023-07-14	1,070	1,070	1,062	1,067	41,653	1,067
2023-07-13	1,075	1,076	1,069	1,074	23,518	1,074
2023-07-12	1,080	1,080	1,074	1,076	40,800	1,076
2023-07-11	1,084	1,084	1,074	1,077	14,097	1,077
2023-07-10	1,081	1,084	1,078	1,080	38,388	1,080
2023-07-07	1,094	1,096	1,090	1,090	21,290	1,090
2023-07-06	1,108	1,108	1,095	1,098	47,988	1,098
2023-07-05	1,113	1,113	1,109	1,113	32,612	1,113
2023-07-04	1,113	1,114	1,111	1,114	17,226	1,114
2023-07-03	1,110	1,112	1,106	1,111	28,992	1,111
2023-06-30	1,100	1,105	1,100	1,103	34,587	1,103
2023-06-29	1,097	1,097	1,091	1,093	31,372	1,093
2023-06-28	1,088	1,094	1,088	1,094	37,463	1,094
2023-06-27	1,081	1,086	1,081	1,086	49,272	1,086
2023-06-26	1,076	1,077	1,071	1,074	11,107	1,074
2023-06-23	1,078	1,078	1,071	1,077	45,560	1,077
2023-06-22	1,072	1,073	1,070	1,070	49,320	1,070
2023-06-21	1,072	1,072	1,067	1,070	22,602	1,070
2023-06-20	1,082	1,083	1,078	1,080	26,252	1,080
2023-06-19	1,081	1,082	1,077	1,080	46,046	1,080
2023-06-16	1,071	1,073	1,063	1,072	42,291	1,072
2023-06-15	1,055	1,065	1,052	1,062	34,238	1,062
2023-06-14	1,055	1,057	1,053	1,056	25,546	1,056
2023-06-13	1,041	1,042	1,038	1,042	26,476	1,042
2023-06-12	1,039	1,040	1,037	1,040	14,294	1,040
2023-06-09	1,034	1,037	1,032	1,037	18,050	1,037
2023-06-08	1,038	1,042	1,037	1,039	32,676	1,039
2023-06-07	1,025	1,027	1,023	1,025	9,426	1,025
2023-06-06	1,026	1,026	1,021	1,024	24,987	1,024
2023-06-05	1,030	1,033	1,030	1,031	58,085	1,031
2023-06-02	997	1,000	995	1,000	29,598	1,000
2023-06-01	995	999	991	999	42,757	999
2023-05-31	1,004	1,004	997	999	64,941	999
2023-05-30	1,013	1,017	1,010	1,017	15,922	1,017
2023-05-29	1,020	1,020	1,013	1,014	33,804	1,014
2023-05-26	1,007	1,007	1,003	1,005	47,196	1,005
2023-05-25	1,011	1,011	1,004	1,009	109,995	1,009
2023-05-24	1,015	1,015	1,011	1,013	31,802	1,013
2023-05-23	1,024	1,027	1,021	1,023	22,642	1,023
2023-05-22	1,026	1,026	1,021	1,026	60,767	1,026
2023-05-19	1,030	1,033	1,028	1,030	34,351	1,030
2023-05-18	1,021	1,022	1,018	1,021	32,279	1,021
2023-05-17	1,009	1,010	1,006	1,010	23,016	1,010
2023-05-16	1,014	1,015	1,011	1,012	24,130	1,012
2023-05-15	1,010	1,018	1,010	1,018	34,302	1,018
2023-05-12	1,005	1,005	1,001	1,005	32,515	1,005
2023-05-11	1,007	1,007	1,002	1,007	55,182	1,007
2023-05-10	1,013	1,013	1,010	1,012	15,879	1,012
2023-05-09	1,014	1,016	1,012	1,015	34,397	1,015
2023-05-08	1,017	1,017	1,012	1,014	101,598	1,014
2023-05-02	1,043	1,046	1,040	1,046	36,406	1,046
2023-05-01	1,031	1,039	1,031	1,037	97,003	1,037
2023-04-28	1,007	1,017	1,003	1,017	131,674	1,017
2023-04-27	990	1,000	986	989	41,613	989
2023-04-26	998	998	993	997	102,521	997
2023-04-25	1,009	1,013	1,009	1,009	19,971	1,009
2023-04-24	1,005	1,006	1,002	1,004	45,306	1,004
2023-04-21	1,004	1,007	1,002	1,004	28,854	1,004
2023-04-20	1,006	1,010	1,006	1,008	41,588	1,008
2023-04-19	1,003	1,005	1,001	1,003	23,197	1,003
2023-04-18	1,003	1,006	1,002	1,004	127,808	1,004
2023-04-17	998	998	994	996	28,668	996
2023-04-14	991	991	987	989	17,655	989
2023-04-13	987	991	985	991	24,750	991
2023-04-12	993	996	993	996	36,054	996
2023-04-11	990	991	986	989	44,285	989
2023-04-10	975	981	975	977	68,344	977
2023-04-07	970	971	969	969	19,678	969
2023-04-06	966	968	963	966	26,557	966
2023-04-05	970	973	969	970	24,796	970
2023-04-04	988	990	985	989	20,596	989
2023-04-03	989	990	985	990	53,039	990
2023-03-31	976	980	974	974	29,443	974
2023-03-30	966	970	965	970	126,733	970
2023-03-29	947	958	946	958	89,068	958
2023-03-28	946	946	940	940	35,814	940
2023-03-27	939	941	936	939	171,635	939
2023-03-24	929	929	918	920	208,546	920
2023-03-23	935	936	931	935	216,736	935
2023-03-22	959	963	958	959	68,804	959
2023-03-20	947	950	936	937	272,280	937
2023-03-17	963	965	956	961	100,654	961
2023-03-16	951	961	949	955	144,496	955
2023-03-15	974	974	969	973	42,648	973
2023-03-14	970	976	951	960	157,341	960
2023-03-13	973	978	971	978	237,178	978
2023-03-10	1,000	1,000	980	985	263,241	985
2023-03-09	1,011	1,011	1,006	1,006	103,877	1,006
2023-03-08	1,011	1,014	1,009	1,011	103,239	1,011
2023-03-07	1,017	1,018	1,015	1,016	50,973	1,016
2023-03-06	1,018	1,018	1,014	1,017	22,605	1,017
2023-03-03	1,004	1,015	1,004	1,013	29,944	1,013
2023-03-02	1,008	1,008	996	1,000	77,392	1,000
2023-03-01	1,006	1,009	1,003	1,009	17,464	1,009
2023-02-28	1,012	1,012	1,008	1,009	16,093	1,009
2023-02-27	1,010	1,011	1,006	1,009	21,631	1,009
2023-02-24	1,000	1,002	997	1,001	44,416	1,001
2023-02-22	1,002	1,003	999	1,001	62,227	1,001
2023-02-21	1,016	1,016	1,012	1,014	54,032	1,014
2023-02-20	1,016	1,018	1,014	1,016	24,074	1,016
2023-02-17	1,012	1,016	1,011	1,015	30,407	1,015
2023-02-16	1,015	1,020	1,015	1,018	29,265	1,018
2023-02-15	1,004	1,004	999	1,003	22,876	1,003
2023-02-14	1,003	1,005	999	1,000	50,588	1,000
2023-02-13	985	990	984	990	30,253	990
2023-02-10	985	985	979	981	169,517	981
2023-02-09	990	996	987	993	47,391	993
2023-02-08	1,000	1,000	993	998	43,647	998
2023-02-07	1,006	1,006	1,002	1,003	15,444	1,003
2023-02-06	1,006	1,008	1,000	1,002	102,413	1,002
2023-02-03	988	992	988	991	142,248	991
2023-02-02	981	982	977	982	195,166	982
2023-02-01	982	985	980	985	81,269	985
2023-01-31	973	973	967	967	28,236	967
2023-01-30	970	973	964	967	77,888	967
2023-01-27	972	974	968	973	28,449	973
2023-01-26	967	969	965	968	46,751	968
2023-01-25	975	978	973	977	65,450	977
2023-01-24	982	982	976	976	33,327	976
2023-01-23	965	967	959	967	43,994	967
2023-01-20	949	952	943	951	78,015	951
2023-01-19	1,009	1,009	953	957	171,563	957
2023-01-18	978	997	973	994	61,218	994
2023-01-17	978	982	976	980	58,110	980
2023-01-16	1,004	1,004	973	975	114,090	975
2023-01-13	993	995	980	991	141,989	991

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2236 GX S&P500配当貴族 の時系列データ [2023年度]

2236 GX S&P500配当貴族の時系列データ [2023年度]