- 2025年
- 2024年
188A GX インド・トップ10+ 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 988 | 997 | 987 | 997 | 25,916 | 997 |
| 2024-12-27 | 985 | 997 | 981 | 997 | 47,821 | 997 |
| 2024-12-26 | 982 | 989 | 982 | 984 | 13,350 | 984 |
| 2024-12-25 | 985 | 992 | 981 | 983 | 26,608 | 983 |
| 2024-12-24 | 987 | 992 | 982 | 988 | 33,773 | 988 |
| 2024-12-23 | 987 | 990 | 982 | 985 | 54,678 | 985 |
| 2024-12-20 | 991 | 999 | 991 | 991 | 48,982 | 991 |
| 2024-12-19 | 980 | 995 | 976 | 988 | 162,986 | 988 |
| 2024-12-18 | 995 | 998 | 989 | 993 | 17,998 | 993 |
| 2024-12-17 | 1,011 | 1,011 | 998 | 998 | 16,577 | 998 |
| 2024-12-16 | 998 | 1,011 | 998 | 1,005 | 66,372 | 1,005 |
| 2024-12-13 | 996 | 998 | 985 | 998 | 60,947 | 998 |
| 2024-12-12 | 993 | 997 | 990 | 996 | 11,282 | 996 |
| 2024-12-11 | 986 | 995 | 986 | 993 | 6,646 | 993 |
| 2024-12-10 | 983 | 994 | 982 | 988 | 9,368 | 988 |
| 2024-12-09 | 975 | 987 | 974 | 983 | 35,243 | 983 |
| 2024-12-06 | 988 | 999 | 988 | 990 | 11,456 | 990 |
| 2024-12-05 | 995 | 998 | 987 | 989 | 9,686 | 989 |
| 2024-12-04 | 995 | 997 | 991 | 996 | 5,239 | 996 |
| 2024-12-03 | 989 | 996 | 983 | 993 | 31,970 | 993 |
| 2024-12-02 | 973 | 988 | 973 | 987 | 36,901 | 987 |
| 2024-11-29 | 976 | 985 | 967 | 978 | 24,992 | 978 |
| 2024-11-28 | 986 | 991 | 978 | 981 | 30,672 | 981 |
| 2024-11-27 | 1,000 | 1,010 | 992 | 996 | 24,726 | 996 |
| 2024-11-26 | 1,019 | 1,020 | 1,010 | 1,012 | 16,483 | 1,012 |
| 2024-11-25 | 1,005 | 1,018 | 1,000 | 1,016 | 66,566 | 1,016 |
| 2024-11-22 | 979 | 992 | 978 | 992 | 48,495 | 992 |
| 2024-11-21 | 988 | 992 | 979 | 982 | 21,260 | 982 |
| 2024-11-20 | 990 | 992 | 987 | 992 | 5,411 | 992 |
| 2024-11-19 | 983 | 996 | 981 | 996 | 10,651 | 996 |
| 2024-11-18 | 983 | 996 | 979 | 980 | 24,669 | 980 |
| 2024-11-15 | 999 | 1,001 | 996 | 999 | 9,754 | 999 |
| 2024-11-14 | 998 | 1,005 | 994 | 997 | 17,941 | 997 |
| 2024-11-13 | 999 | 1,000 | 996 | 997 | 38,646 | 997 |
| 2024-11-12 | 1,011 | 1,011 | 998 | 1,000 | 44,951 | 1,000 |
| 2024-11-11 | 1,001 | 1,010 | 988 | 1,008 | 20,523 | 1,008 |
| 2024-11-08 | 1,009 | 1,010 | 994 | 998 | 13,705 | 998 |
| 2024-11-07 | 1,015 | 1,017 | 993 | 1,010 | 20,477 | 1,010 |
| 2024-11-06 | 993 | 1,011 | 991 | 1,010 | 16,223 | 1,010 |
| 2024-11-05 | 1,004 | 1,004 | 989 | 991 | 31,768 | 991 |
| 2024-11-01 | 1,003 | 1,016 | 999 | 1,004 | 9,352 | 1,004 |
| 2024-10-31 | 1,005 | 1,009 | 1,004 | 1,006 | 9,796 | 1,006 |
| 2024-10-30 | 1,016 | 1,016 | 1,007 | 1,015 | 14,895 | 1,015 |
| 2024-10-29 | 1,018 | 1,020 | 1,004 | 1,005 | 2,953 | 1,005 |
| 2024-10-28 | 999 | 1,032 | 998 | 1,018 | 20,764 | 1,018 |
| 2024-10-25 | 1,001 | 1,010 | 998 | 999 | 14,268 | 999 |
| 2024-10-24 | 1,016 | 1,016 | 1,004 | 1,007 | 3,759 | 1,007 |
| 2024-10-23 | 1,009 | 1,016 | 1,000 | 1,015 | 16,359 | 1,015 |
| 2024-10-22 | 1,009 | 1,020 | 1,000 | 1,014 | 11,681 | 1,014 |
| 2024-10-21 | 1,006 | 1,012 | 1,003 | 1,009 | 15,834 | 1,009 |
| 2024-10-18 | 1,004 | 1,007 | 1,000 | 1,003 | 6,688 | 1,003 |
| 2024-10-17 | 1,014 | 1,014 | 1,005 | 1,007 | 8,206 | 1,007 |
| 2024-10-16 | 1,005 | 1,010 | 1,001 | 1,004 | 8,765 | 1,004 |
| 2024-10-15 | 1,013 | 1,018 | 1,007 | 1,014 | 22,583 | 1,014 |
| 2024-10-11 | 1,010 | 1,011 | 1,004 | 1,004 | 22,828 | 1,004 |
| 2024-10-10 | 1,030 | 1,030 | 1,005 | 1,018 | 10,971 | 1,018 |
| 2024-10-09 | 1,014 | 1,021 | 1,010 | 1,020 | 13,483 | 1,020 |
| 2024-10-08 | 1,013 | 1,015 | 1,000 | 1,015 | 8,136 | 1,015 |
| 2024-10-07 | 1,018 | 1,018 | 1,008 | 1,013 | 10,096 | 1,013 |
| 2024-10-04 | 1,010 | 1,010 | 995 | 1,005 | 29,201 | 1,005 |
| 2024-10-03 | 1,003 | 1,013 | 1,001 | 1,006 | 19,982 | 1,006 |
| 2024-10-02 | 998 | 1,002 | 990 | 995 | 12,745 | 995 |
| 2024-10-01 | 1,002 | 1,009 | 996 | 1,007 | 8,713 | 1,007 |
| 2024-09-30 | 1,004 | 1,005 | 995 | 997 | 40,474 | 997 |
| 2024-09-27 | 1,025 | 1,031 | 1,023 | 1,030 | 59,804 | 1,030 |
| 2024-09-26 | 1,026 | 1,026 | 1,020 | 1,023 | 20,106 | 1,023 |
| 2024-09-25 | 1,022 | 1,027 | 1,020 | 1,025 | 52,485 | 1,025 |
| 2024-09-24 | 1,010 | 1,017 | 1,009 | 1,016 | 20,428 | 1,016 |
| 2024-09-20 | 1,001 | 1,002 | 983 | 1,000 | 21,429 | 1,000 |
| 2024-09-19 | 988 | 998 | 983 | 990 | 22,226 | 990 |
| 2024-09-18 | 989 | 989 | 978 | 985 | 17,931 | 985 |
| 2024-09-17 | 984 | 984 | 975 | 980 | 14,151 | 980 |
| 2024-09-13 | 984 | 985 | 977 | 980 | 6,466 | 980 |
| 2024-09-12 | 975 | 984 | 972 | 978 | 12,934 | 978 |
| 2024-09-11 | 975 | 977 | 966 | 973 | 15,897 | 973 |
| 2024-09-10 | 979 | 981 | 973 | 979 | 15,717 | 979 |
| 2024-09-09 | 961 | 976 | 961 | 973 | 49,164 | 973 |
| 2024-09-06 | 986 | 988 | 971 | 976 | 77,892 | 976 |
| 2024-09-05 | 984 | 994 | 982 | 985 | 13,560 | 985 |
| 2024-09-04 | 994 | 995 | 986 | 993 | 41,914 | 993 |
| 2024-09-03 | 1,011 | 1,013 | 1,008 | 1,010 | 11,569 | 1,010 |
| 2024-09-02 | 1,012 | 1,013 | 1,006 | 1,009 | 36,333 | 1,009 |
| 2024-08-30 | 995 | 999 | 991 | 997 | 10,119 | 997 |
| 2024-08-29 | 979 | 995 | 979 | 994 | 24,501 | 994 |
| 2024-08-28 | 982 | 988 | 981 | 988 | 13,845 | 988 |
| 2024-08-27 | 987 | 990 | 985 | 990 | 14,772 | 990 |
| 2024-08-26 | 986 | 990 | 978 | 990 | 30,625 | 990 |
| 2024-08-23 | 984 | 991 | 984 | 989 | 5,693 | 989 |
| 2024-08-22 | 987 | 990 | 981 | 986 | 17,449 | 986 |
| 2024-08-21 | 987 | 1,000 | 981 | 985 | 65,756 | 985 |
| 2024-08-20 | 999 | 1,000 | 985 | 995 | 27,884 | 995 |
| 2024-08-19 | 1,000 | 1,005 | 983 | 988 | 33,023 | 988 |
| 2024-08-16 | 996 | 1,000 | 992 | 995 | 22,169 | 995 |
| 2024-08-15 | 975 | 987 | 975 | 985 | 37,418 | 985 |
| 2024-08-14 | 987 | 989 | 975 | 984 | 41,668 | 984 |
| 2024-08-13 | 989 | 989 | 973 | 985 | 34,869 | 985 |
| 2024-08-09 | 989 | 990 | 975 | 984 | 26,858 | 984 |
| 2024-08-08 | 971 | 982 | 961 | 970 | 29,412 | 970 |
| 2024-08-07 | 970 | 991 | 961 | 981 | 56,964 | 981 |
| 2024-08-06 | 952 | 978 | 952 | 977 | 63,736 | 977 |
| 2024-08-05 | 975 | 975 | 916 | 942 | 196,424 | 942 |
| 2024-08-02 | 1,001 | 1,015 | 1,001 | 1,011 | 114,192 | 1,011 |
| 2024-08-01 | 1,035 | 1,036 | 1,017 | 1,026 | 42,889 | 1,026 |
| 2024-07-31 | 1,033 | 1,054 | 1,033 | 1,053 | 20,882 | 1,053 |
| 2024-07-30 | 1,042 | 1,058 | 1,042 | 1,058 | 21,520 | 1,058 |
| 2024-07-29 | 1,069 | 1,069 | 1,046 | 1,055 | 37,314 | 1,055 |
| 2024-07-26 | 1,019 | 1,047 | 1,019 | 1,046 | 75,043 | 1,046 |
| 2024-07-25 | 1,015 | 1,020 | 1,007 | 1,017 | 101,126 | 1,017 |
| 2024-07-24 | 1,050 | 1,057 | 1,026 | 1,031 | 134,176 | 1,031 |
| 2024-07-23 | 1,060 | 1,065 | 1,054 | 1,061 | 46,037 | 1,061 |
| 2024-07-22 | 1,061 | 1,069 | 1,057 | 1,068 | 57,646 | 1,068 |
| 2024-07-19 | 1,058 | 1,070 | 1,058 | 1,070 | 60,528 | 1,070 |
| 2024-07-18 | 1,056 | 1,061 | 1,045 | 1,054 | 90,821 | 1,054 |
| 2024-07-17 | 1,072 | 1,076 | 1,064 | 1,068 | 101,207 | 1,068 |
| 2024-07-16 | 1,085 | 1,085 | 1,073 | 1,079 | 88,734 | 1,079 |
| 2024-07-12 | 1,068 | 1,073 | 1,050 | 1,070 | 151,421 | 1,070 |
| 2024-07-11 | 1,084 | 1,084 | 1,076 | 1,080 | 98,463 | 1,080 |
| 2024-07-10 | 1,080 | 1,081 | 1,070 | 1,073 | 117,329 | 1,073 |
| 2024-07-09 | 1,065 | 1,074 | 1,062 | 1,072 | 86,246 | 1,072 |
| 2024-07-08 | 1,061 | 1,065 | 1,061 | 1,065 | 42,963 | 1,065 |
| 2024-07-05 | 1,067 | 1,067 | 1,056 | 1,060 | 77,373 | 1,060 |
| 2024-07-04 | 1,069 | 1,069 | 1,062 | 1,068 | 116,194 | 1,068 |
| 2024-07-03 | 1,068 | 1,069 | 1,065 | 1,067 | 95,637 | 1,067 |
| 2024-07-02 | 1,062 | 1,069 | 1,060 | 1,069 | 81,109 | 1,069 |
| 2024-07-01 | 1,056 | 1,062 | 1,053 | 1,062 | 115,953 | 1,062 |
| 2024-06-28 | 1,062 | 1,069 | 1,055 | 1,062 | 172,142 | 1,062 |
| 2024-06-27 | 1,037 | 1,052 | 1,037 | 1,052 | 92,324 | 1,052 |
| 2024-06-26 | 1,029 | 1,035 | 1,020 | 1,035 | 81,005 | 1,035 |
| 2024-06-25 | 1,019 | 1,022 | 1,018 | 1,022 | 46,905 | 1,022 |
| 2024-06-24 | 1,016 | 1,020 | 1,011 | 1,016 | 77,812 | 1,016 |
| 2024-06-21 | 1,010 | 1,014 | 1,008 | 1,014 | 49,559 | 1,014 |
| 2024-06-20 | 1,014 | 1,017 | 1,006 | 1,008 | 68,090 | 1,008 |
| 2024-06-19 | 1,019 | 1,021 | 1,013 | 1,013 | 62,344 | 1,013 |
| 2024-06-18 | 1,017 | 1,020 | 1,013 | 1,019 | 80,318 | 1,019 |
| 2024-06-17 | 1,019 | 1,019 | 1,010 | 1,015 | 60,478 | 1,015 |
| 2024-06-14 | 1,012 | 1,016 | 1,007 | 1,016 | 92,730 | 1,016 |
| 2024-06-13 | 1,013 | 1,015 | 1,007 | 1,010 | 83,598 | 1,010 |
| 2024-06-12 | 1,015 | 1,015 | 1,008 | 1,010 | 112,501 | 1,010 |
| 2024-06-11 | 1,017 | 1,017 | 1,009 | 1,015 | 48,386 | 1,015 |
| 2024-06-10 | 1,000 | 1,017 | 1,000 | 1,014 | 132,534 | 1,014 |
| 2024-06-07 | 994 | 995 | 990 | 992 | 98,125 | 992 |
| 2024-06-06 | 1,009 | 1,010 | 983 | 992 | 297,440 | 992 |
| 2024-06-05 | 1,007 | 1,014 | 991 | 1,001 | 423,401 | 1,001 |
| 2024-06-04 | 1,044 | 1,044 | 1,010 | 1,016 | 251,658 | 1,016 |
| 2024-06-03 | 1,031 | 1,047 | 1,024 | 1,038 | 254,981 | 1,038 |
| 2024-05-31 | 1,015 | 1,016 | 1,004 | 1,011 | 164,587 | 1,011 |
| 2024-05-30 | 1,029 | 1,029 | 1,009 | 1,015 | 241,976 | 1,015 |
| 2024-05-29 | 1,045 | 1,046 | 1,026 | 1,031 | 279,567 | 1,031 |
| 2024-05-28 | 1,064 | 1,064 | 1,039 | 1,045 | 439,756 | 1,045 |
| 2024-05-27 | 1,054 | 1,065 | 1,041 | 1,064 | 441,343 | 1,064 |
| 2024-05-24 | 1,040 | 1,043 | 1,029 | 1,039 | 233,461 | 1,039 |
| 2024-05-23 | 1,020 | 1,029 | 1,008 | 1,025 | 204,605 | 1,025 |
分割・併合履歴 ： なし