2252 GX Morningstar 米国中小型 Moat 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	1,050	1,050	1,045	1,047	4,888	1,047
2023-12-28	1,049	1,050	1,045	1,048	99,925	1,048
2023-12-27	1,055	1,056	1,052	1,055	41,779	1,055
2023-12-26	1,049	1,049	1,046	1,049	6,140	1,049
2023-12-25	1,048	1,049	1,033	1,049	5,543	1,049
2023-12-22	1,036	1,042	1,036	1,040	69,783	1,040
2023-12-21	1,025	1,037	1,025	1,036	74,404	1,036
2023-12-20	1,054	1,057	1,050	1,053	4,851	1,053
2023-12-19	1,032	1,041	1,028	1,040	3,576	1,040
2023-12-18	1,035	1,035	1,030	1,034	35,186	1,034
2023-12-15	1,024	1,038	1,024	1,037	36,201	1,037
2023-12-14	1,014	1,016	1,003	1,009	5,539	1,009
2023-12-13	1,012	1,015	1,012	1,014	3,297	1,014
2023-12-12	1,005	1,017	1,005	1,014	5,899	1,014
2023-12-11	999	1,004	999	1,004	1,372	1,004
2023-12-08	986	987	977	984	10,298	984
2023-12-07	1,010	1,010	997	999	905	999
2023-12-06	1,009	1,009	1,004	1,007	4,686	1,007
2023-12-05	1,011	1,013	1,008	1,008	3,092	1,008
2023-12-04	1,000	1,006	1,000	1,004	37,264	1,004
2023-12-01	993	995	990	994	1,342	994
2023-11-30	980	982	979	982	405	982
2023-11-29	981	981	974	976	1,835	976
2023-11-28	974	984	974	983	5,254	983
2023-11-27	1,000	1,000	986	987	35,013	987
2023-11-24	995	995	989	991	5,564	991
2023-11-22	975	982	975	982	414	982
2023-11-21	987	987	975	979	3,815	979
2023-11-20	990	990	977	980	9,149	980
2023-11-17	983	983	980	983	71,736	983
2023-11-16	984	997	984	995	2,518	995
2023-11-15	984	985	980	985	12,512	985
2023-11-14	959	959	951	955	72,471	955
2023-11-13	959	959	949	953	9,641	953
2023-11-10	945	946	939	946	77,379	946
2023-11-09	940	950	940	950	1,139	950
2023-11-08	946	948	944	945	5,731	945
2023-11-07	952	952	943	947	140,980	947
2023-11-06	955	957	952	956	48,672	956
2023-11-02	924	924	919	921	126,922	921
2023-11-01	922	923	920	922	76,718	922
2023-10-31	900	906	900	905	37,441	905
2023-10-30	910	910	903	903	3,125	903
2023-10-27	912	919	912	917	36,579	917
2023-10-26	922	922	913	914	823	914
2023-10-25	942	942	932	933	38,939	933
2023-10-24	942	942	934	939	39,867	939
2023-10-23	948	948	943	945	743	945
2023-10-20	952	952	948	948	951	948
2023-10-19	963	963	958	960	36,267	960
2023-10-18	980	981	978	981	280	981
2023-10-17	976	976	971	973	276	973
2023-10-16	964	965	962	963	144	963
2023-10-13	973	977	970	970	501	970
2023-10-12	990	990	986	988	68,640	988
2023-10-11	984	984	981	984	34,787	984
2023-10-10	973	976	971	974	666	974
2023-10-06	959	960	958	959	114	959
2023-10-05	966	967	964	965	37,330	965
2023-10-04	962	962	957	958	35,373	958
2023-10-03	982	983	980	980	34,577	980
2023-10-02	993	999	993	995	33,950	995
2023-09-29	990	990	986	989	781	989
2023-09-28	986	986	979	982	34,212	982
2023-09-27	977	978	976	978	1,099	978
2023-09-26	996	996	982	984	35,135	984
2023-09-25	982	983	980	982	2,125	982
2023-09-22	978	983	976	982	1,121	982
2023-09-21	1,010	1,010	994	995	5,852	995
2023-09-20	1,011	1,011	1,003	1,006	376	1,006
2023-09-19	1,020	1,020	1,005	1,005	1,845	1,005
2023-09-15	1,012	1,017	1,012	1,015	9,309	1,015
2023-09-14	1,005	1,007	1,004	1,006	37,973	1,006
2023-09-13	1,012	1,012	1,008	1,009	5,158	1,009
2023-09-12	1,008	1,009	1,004	1,007	177	1,007
2023-09-11	1,009	1,010	1,005	1,006	1,673	1,006
2023-09-08	1,016	1,016	1,004	1,011	32,868	1,011
2023-09-07	1,024	1,024	1,020	1,020	884	1,020
2023-09-06	1,025	1,027	1,022	1,023	28,875	1,023
2023-09-05	1,032	1,033	1,029	1,030	1,166	1,030
2023-09-04	1,027	1,031	1,027	1,031	35,745	1,031
2023-09-01	1,021	1,021	1,016	1,021	589	1,021
2023-08-31	1,020	1,022	1,020	1,021	49,894	1,021
2023-08-30	1,017	1,020	1,016	1,018	11,611	1,018
2023-08-29	1,008	1,008	1,004	1,007	45,544	1,007
2023-08-28	1,004	1,004	998	998	1,794	998
2023-08-25	996	996	990	990	2,053	990
2023-08-24	993	998	991	998	878	998
2023-08-23	988	990	985	988	2,220	988
2023-08-22	996	996	992	992	358	992
2023-08-21	983	991	983	986	45,524	986
2023-08-18	991	991	972	987	95,882	987
2023-08-17	1,003	1,004	998	1,000	12,735	1,000
2023-08-16	1,004	1,009	1,001	1,002	317,125	1,002
2023-08-15	1,017	1,022	1,017	1,022	850	1,022
2023-08-14	1,019	1,019	1,011	1,013	11,763	1,013
2023-08-10	1,021	1,021	1,017	1,021	2,200	1,021
2023-08-09	1,018	1,019	1,017	1,017	14,414	1,017
2023-08-08	1,014	1,020	1,014	1,019	792	1,019
2023-08-07	1,007	1,010	1,004	1,010	6,873	1,010
2023-08-04	1,015	1,018	1,014	1,018	809	1,018
2023-08-03	1,041	1,041	1,026	1,028	119,342	1,028
2023-08-02	1,039	1,042	1,034	1,035	86,017	1,035
2023-08-01	1,042	1,049	1,041	1,048	3,195	1,048
2023-07-31	1,024	1,032	1,024	1,029	135,402	1,029
2023-07-28	1,004	1,019	993	1,006	16,579	1,006
2023-07-27	1,022	1,022	1,015	1,020	2,427	1,020
2023-07-26	1,026	1,026	1,021	1,024	2,825	1,024
2023-07-25	1,029	1,029	1,021	1,024	1,363	1,024
2023-07-24	1,028	1,028	1,020	1,025	5,002	1,025
2023-07-21	1,018	1,019	1,013	1,018	9,600	1,018
2023-07-20	1,020	1,030	1,019	1,023	2,845	1,023
2023-07-19	1,019	1,019	1,016	1,019	3,511	1,019
2023-07-18	1,023	1,024	1,000	1,001	7,858	1,001
2023-07-14	1,004	1,004	992	1,003	11,734	1,003
2023-07-13	1,005	1,006	999	1,006	6,999	1,006

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