- 2024年
- 2023年
2252 GX Morningstar 米国中小型 Moat 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 | 1,164 | 1,165 | 1,157 | 1,163 | 486 | 1,163 |
| 2024-04-25 | 1,164 | 1,167 | 1,163 | 1,167 | 1,002 | 1,167 |
| 2024-04-24 | 1,160 | 1,160 | 1,152 | 1,158 | 677 | 1,158 |
| 2024-04-23 | 1,148 | 1,148 | 1,140 | 1,140 | 1,298 | 1,140 |
| 2024-04-22 | 1,135 | 1,139 | 1,133 | 1,137 | 458 | 1,137 |
| 2024-04-19 | 1,133 | 1,133 | 1,101 | 1,118 | 126,596 | 1,118 |
| 2024-04-18 | 1,137 | 1,137 | 1,130 | 1,136 | 678 | 1,136 |
| 2024-04-17 | 1,135 | 1,139 | 1,135 | 1,137 | 4,177 | 1,137 |
| 2024-04-16 | 1,147 | 1,147 | 1,136 | 1,139 | 4,475 | 1,139 |
| 2024-04-15 | 1,156 | 1,160 | 1,153 | 1,160 | 693 | 1,160 |
| 2024-04-12 | 1,178 | 1,178 | 1,169 | 1,171 | 3,105 | 1,171 |
| 2024-04-11 | 1,165 | 1,169 | 1,164 | 1,169 | 2,463 | 1,169 |
| 2024-04-10 | 1,160 | 1,186 | 1,160 | 1,185 | 31,102 | 1,185 |
| 2024-04-09 | 1,168 | 1,175 | 1,168 | 1,175 | 2,757 | 1,175 |
| 2024-04-08 | 1,168 | 1,176 | 1,165 | 1,165 | 30,463 | 1,165 |
| 2024-04-05 | 1,170 | 1,170 | 1,157 | 1,163 | 1,189 | 1,163 |
| 2024-04-04 | 1,208 | 1,208 | 1,183 | 1,184 | 2,302 | 1,184 |
| 2024-04-03 | 1,180 | 1,180 | 1,177 | 1,179 | 1,191 | 1,179 |
| 2024-04-02 | 1,206 | 1,217 | 1,190 | 1,193 | 5,531 | 1,193 |
| 2024-04-01 | 1,222 | 1,222 | 1,202 | 1,206 | 37,207 | 1,206 |
| 2024-03-29 | 1,224 | 1,224 | 1,196 | 1,200 | 1,400 | 1,200 |
| 2024-03-28 | 1,202 | 1,202 | 1,192 | 1,196 | 444 | 1,196 |
| 2024-03-27 | 1,186 | 1,189 | 1,181 | 1,185 | 5,915 | 1,185 |
| 2024-03-26 | 1,178 | 1,181 | 1,178 | 1,181 | 864 | 1,181 |
| 2024-03-25 | 1,185 | 1,185 | 1,176 | 1,177 | 3,351 | 1,177 |
| 2024-03-22 | 1,200 | 1,200 | 1,189 | 1,191 | 1,630 | 1,191 |
| 2024-03-21 | 1,176 | 1,181 | 1,171 | 1,180 | 33,751 | 1,180 |
| 2024-03-19 | 1,144 | 1,146 | 1,137 | 1,146 | 31,120 | 1,146 |
| 2024-03-18 | 1,127 | 1,139 | 1,127 | 1,139 | 49,832 | 1,139 |
| 2024-03-15 | 1,133 | 1,136 | 1,131 | 1,134 | 107,062 | 1,134 |
| 2024-03-14 | 1,151 | 1,151 | 1,143 | 1,146 | 3,813 | 1,146 |
| 2024-03-13 | 1,142 | 1,142 | 1,135 | 1,139 | 2,029 | 1,139 |
| 2024-03-12 | 1,130 | 1,140 | 1,129 | 1,140 | 618 | 1,140 |
| 2024-03-11 | 1,132 | 1,132 | 1,124 | 1,127 | 67,016 | 1,127 |
| 2024-03-08 | 1,140 | 1,142 | 1,137 | 1,141 | 1,244 | 1,141 |
| 2024-03-07 | 1,140 | 1,140 | 1,126 | 1,130 | 1,691 | 1,130 |
| 2024-03-06 | 1,142 | 1,142 | 1,136 | 1,138 | 1,991 | 1,138 |
| 2024-03-05 | 1,149 | 1,149 | 1,140 | 1,145 | 3,117 | 1,145 |
| 2024-03-04 | 1,148 | 1,148 | 1,137 | 1,142 | 32,013 | 1,142 |
| 2024-03-01 | 1,140 | 1,141 | 1,135 | 1,141 | 6,556 | 1,141 |
| 2024-02-29 | 1,131 | 1,135 | 1,131 | 1,133 | 1,310 | 1,133 |
| 2024-02-28 | 1,129 | 1,136 | 1,129 | 1,136 | 1,775 | 1,136 |
| 2024-02-27 | 1,136 | 1,136 | 1,127 | 1,129 | 3,265 | 1,129 |
| 2024-02-26 | 1,139 | 1,139 | 1,127 | 1,131 | 4,398 | 1,131 |
| 2024-02-22 | 1,110 | 1,120 | 1,110 | 1,119 | 33,718 | 1,119 |
| 2024-02-21 | 1,111 | 1,115 | 1,110 | 1,113 | 39,725 | 1,113 |
| 2024-02-20 | 1,111 | 1,117 | 1,111 | 1,117 | 35,471 | 1,117 |
| 2024-02-19 | 1,121 | 1,121 | 1,113 | 1,117 | 6,583 | 1,117 |
| 2024-02-16 | 1,126 | 1,127 | 1,115 | 1,125 | 5,395 | 1,125 |
| 2024-02-15 | 1,111 | 1,113 | 1,107 | 1,109 | 37,132 | 1,109 |
| 2024-02-14 | 1,093 | 1,095 | 1,090 | 1,090 | 86,743 | 1,090 |
| 2024-02-13 | 1,112 | 1,112 | 1,106 | 1,110 | 8,940 | 1,110 |
| 2024-02-09 | 1,080 | 1,091 | 1,080 | 1,089 | 210 | 1,089 |
| 2024-02-08 | 1,076 | 1,076 | 1,069 | 1,076 | 5,248 | 1,076 |
| 2024-02-07 | 1,069 | 1,072 | 1,069 | 1,071 | 295 | 1,071 |
| 2024-02-06 | 1,065 | 1,069 | 1,065 | 1,068 | 1,015 | 1,068 |
| 2024-02-05 | 1,079 | 1,079 | 1,061 | 1,072 | 1,032 | 1,072 |
| 2024-02-02 | 1,065 | 1,065 | 1,059 | 1,060 | 2,296 | 1,060 |
| 2024-02-01 | 1,050 | 1,054 | 1,048 | 1,054 | 69,207 | 1,054 |
| 2024-01-31 | 1,076 | 1,079 | 1,072 | 1,073 | 33,499 | 1,073 |
| 2024-01-30 | 1,077 | 1,077 | 1,072 | 1,073 | 3,461 | 1,073 |
| 2024-01-29 | 1,060 | 1,073 | 1,060 | 1,070 | 3,435 | 1,070 |
| 2024-01-26 | 1,055 | 1,065 | 1,055 | 1,064 | 3,229 | 1,064 |
| 2024-01-25 | 1,059 | 1,059 | 1,053 | 1,059 | 3,477 | 1,059 |
| 2024-01-24 | 1,075 | 1,075 | 1,068 | 1,068 | 1,764 | 1,068 |
| 2024-01-23 | 1,073 | 1,073 | 1,066 | 1,067 | 4,376 | 1,067 |
| 2024-01-22 | 1,055 | 1,063 | 1,055 | 1,061 | 68,910 | 1,061 |
| 2024-01-19 | 1,040 | 1,055 | 1,040 | 1,055 | 2,567 | 1,055 |
| 2024-01-18 | 1,037 | 1,047 | 1,037 | 1,043 | 2,072 | 1,043 |
| 2024-01-17 | 1,051 | 1,051 | 1,044 | 1,046 | 322 | 1,046 |
| 2024-01-16 | 1,044 | 1,044 | 1,039 | 1,042 | 692 | 1,042 |
| 2024-01-15 | 1,037 | 1,042 | 1,036 | 1,039 | 3,691 | 1,039 |
| 2024-01-12 | 1,043 | 1,047 | 1,042 | 1,044 | 2,812 | 1,044 |
| 2024-01-11 | 1,043 | 1,052 | 1,043 | 1,052 | 6,663 | 1,052 |
| 2024-01-10 | 1,042 | 1,042 | 1,039 | 1,042 | 3,311 | 1,042 |
| 2024-01-09 | 1,042 | 1,045 | 1,036 | 1,041 | 36,315 | 1,041 |
| 2024-01-05 | 1,024 | 1,031 | 1,024 | 1,029 | 6,735 | 1,029 |
| 2024-01-04 | 1,021 | 1,027 | 1,018 | 1,024 | 48,745 | 1,024 |
分割・併合履歴 ： なし
