2019 GX 米国優先証券(隔月分配型) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,077 | 1,077 | 1,065 | 1,071 | 4,755 | 1,071 |
| 2024-11-20 | 1,088 | 1,088 | 1,080 | 1,087 | 725 | 1,087 |
| 2024-11-19 | 1,090 | 1,090 | 1,079 | 1,079 | 1,008 | 1,079 |
| 2024-11-18 | 1,082 | 1,091 | 1,075 | 1,087 | 1,075 | 1,087 |
| 2024-11-15 | 1,089 | 1,099 | 1,088 | 1,090 | 1,338 | 1,090 |
| 2024-11-14 | 1,088 | 1,089 | 1,087 | 1,089 | 1,095 | 1,089 |
| 2024-11-13 | 1,089 | 1,089 | 1,084 | 1,088 | 850 | 1,088 |
| 2024-11-12 | 1,090 | 1,092 | 1,087 | 1,088 | 224 | 1,088 |
| 2024-11-11 | 1,093 | 1,094 | 1,082 | 1,091 | 566 | 1,091 |
| 2024-11-08 | 1,099 | 1,100 | 1,071 | 1,086 | 2,841 | 1,086 |
| 2024-11-07 | 1,099 | 1,105 | 1,080 | 1,099 | 2,545 | 1,099 |
| 2024-11-06 | 1,088 | 1,098 | 1,079 | 1,097 | 11,780 | 1,097 |
| 2024-11-05 | 1,088 | 1,088 | 1,070 | 1,081 | 1,205 | 1,081 |
| 2024-11-01 | 1,070 | 1,080 | 1,065 | 1,080 | 2,058 | 1,080 |
| 2024-10-31 | 1,075 | 1,089 | 1,074 | 1,076 | 2,703 | 1,076 |
| 2024-10-30 | 1,089 | 1,089 | 1,078 | 1,086 | 1,183 | 1,086 |
| 2024-10-29 | 1,090 | 1,093 | 1,077 | 1,089 | 1,154 | 1,089 |
| 2024-10-28 | 1,072 | 1,098 | 1,072 | 1,088 | 1,863 | 1,088 |
| 2024-10-25 | 1,088 | 1,088 | 1,066 | 1,072 | 2,332 | 1,072 |
| 2024-10-24 | 1,072 | 1,080 | 1,065 | 1,078 | 5,213 | 1,078 |
| 2024-10-23 | 1,072 | 1,078 | 1,066 | 1,078 | 3,607 | 1,078 |
| 2024-10-22 | 1,071 | 1,071 | 1,069 | 1,071 | 11,395 | 1,071 |
| 2024-10-21 | 1,065 | 1,071 | 1,065 | 1,071 | 2,688 | 1,071 |
| 2024-10-18 | 1,072 | 1,072 | 1,064 | 1,070 | 1,379 | 1,070 |
| 2024-10-17 | 1,066 | 1,075 | 1,062 | 1,070 | 843 | 1,070 |
| 2024-10-16 | 1,065 | 1,065 | 1,052 | 1,065 | 1,850 | 1,065 |
| 2024-10-15 | 1,058 | 1,065 | 1,055 | 1,065 | 6,471 | 1,065 |
| 2024-10-11 | 1,058 | 1,058 | 1,046 | 1,049 | 742 | 1,049 |
| 2024-10-10 | 1,056 | 1,058 | 1,046 | 1,053 | 3,052 | 1,053 |
| 2024-10-09 | 1,056 | 1,056 | 1,040 | 1,048 | 425 | 1,048 |
| 2024-10-08 | 1,052 | 1,055 | 1,037 | 1,049 | 804 | 1,049 |
| 2024-10-07 | 1,054 | 1,054 | 1,043 | 1,050 | 1,087 | 1,050 |
| 2024-10-04 | 1,050 | 1,050 | 1,038 | 1,044 | 1,772 | 1,044 |
| 2024-10-03 | 1,040 | 1,050 | 1,029 | 1,042 | 6,582 | 1,042 |
| 2024-10-02 | 1,035 | 1,037 | 1,024 | 1,034 | 1,684 | 1,034 |
| 2024-10-01 | 1,029 | 1,033 | 1,021 | 1,033 | 1,751 | 1,033 |
| 2024-09-30 | 1,036 | 1,036 | 1,003 | 1,029 | 3,760 | 1,029 |
| 2024-09-27 | 1,020 | 1,039 | 1,020 | 1,039 | 4,944 | 1,039 |
| 2024-09-26 | 1,029 | 1,033 | 1,023 | 1,027 | 2,396 | 1,027 |
| 2024-09-25 | 1,029 | 1,029 | 1,010 | 1,027 | 677 | 1,027 |
| 2024-09-24 | 1,030 | 1,030 | 1,015 | 1,027 | 4,481 | 1,027 |
| 2024-09-20 | 1,032 | 1,037 | 1,001 | 1,030 | 7,804 | 1,030 |
| 2024-09-19 | 1,021 | 1,036 | 1,021 | 1,033 | 3,706 | 1,033 |
| 2024-09-18 | 1,018 | 1,021 | 1,011 | 1,020 | 2,356 | 1,020 |
| 2024-09-17 | 1,011 | 1,011 | 1,001 | 1,010 | 1,647 | 1,010 |
| 2024-09-13 | 1,002 | 1,005 | 996 | 1,001 | 3,671 | 1,001 |
| 2024-09-12 | 1,008 | 1,008 | 1,000 | 1,006 | 804 | 1,006 |
| 2024-09-11 | 1,015 | 1,015 | 991 | 997 | 8,433 | 997 |
| 2024-09-10 | 1,013 | 1,013 | 1,005 | 1,010 | 1,812 | 1,010 |
| 2024-09-09 | 997 | 1,005 | 997 | 1,004 | 3,081 | 1,004 |
| 2024-09-06 | 1,017 | 1,017 | 997 | 997 | 7,983 | 997 |
| 2024-09-05 | 1,018 | 1,018 | 1,001 | 1,017 | 6,948 | 1,017 |
| 2024-09-04 | 1,020 | 1,049 | 1,004 | 1,010 | 10,184 | 1,010 |
| 2024-09-03 | 1,018 | 1,036 | 1,010 | 1,024 | 15,113 | 1,024 |
| 2024-09-02 | 1,043 | 1,089 | 1,010 | 1,058 | 3,929 | 1,058 |
| 2024-08-30 | 1,009 | 1,013 | 1,008 | 1,013 | 1,402 | 1,013 |
| 2024-08-29 | 1,009 | 1,009 | 1,003 | 1,009 | 2,444 | 1,009 |
| 2024-08-28 | 1,008 | 1,008 | 1,001 | 1,008 | 1,751 | 1,008 |
| 2024-08-27 | 1,008 | 1,009 | 1,001 | 1,008 | 2,457 | 1,008 |
| 2024-08-26 | 1,008 | 1,008 | 997 | 1,008 | 5,543 | 1,008 |
| 2024-08-23 | 1,015 | 1,019 | 1,004 | 1,008 | 2,350 | 1,008 |
| 2024-08-22 | 1,013 | 1,015 | 1,003 | 1,011 | 4,028 | 1,011 |
| 2024-08-21 | 1,010 | 1,011 | 1,000 | 1,009 | 3,493 | 1,009 |
| 2024-08-20 | 1,006 | 1,009 | 1,001 | 1,009 | 1,821 | 1,009 |
| 2024-08-19 | 1,017 | 1,017 | 998 | 1,001 | 4,676 | 1,001 |
| 2024-08-16 | 1,010 | 1,019 | 1,009 | 1,019 | 4,149 | 1,019 |
| 2024-08-15 | 1,005 | 1,008 | 1,003 | 1,007 | 2,293 | 1,007 |
| 2024-08-14 | 994 | 1,004 | 990 | 997 | 3,990 | 997 |
| 2024-08-13 | 991 | 1,002 | 986 | 1,000 | 4,084 | 1,000 |
| 2024-08-09 | 998 | 1,007 | 993 | 995 | 1,841 | 995 |
| 2024-08-08 | 982 | 997 | 975 | 992 | 7,073 | 992 |
| 2024-08-07 | 981 | 1,000 | 970 | 990 | 8,497 | 990 |
| 2024-08-06 | 979 | 990 | 971 | 987 | 11,998 | 987 |
| 2024-08-05 | 990 | 994 | 950 | 954 | 27,090 | 954 |
| 2024-08-02 | 1,008 | 1,019 | 1,003 | 1,015 | 7,682 | 1,015 |
| 2024-08-01 | 1,020 | 1,021 | 1,000 | 1,021 | 13,753 | 1,021 |
| 2024-07-31 | 1,038 | 1,040 | 1,030 | 1,034 | 2,990 | 1,034 |
| 2024-07-30 | 1,043 | 1,045 | 1,035 | 1,041 | 3,421 | 1,041 |
| 2024-07-29 | 1,049 | 1,050 | 1,041 | 1,045 | 3,298 | 1,045 |
| 2024-07-26 | 1,040 | 1,042 | 1,035 | 1,038 | 4,380 | 1,038 |
| 2024-07-25 | 1,038 | 1,039 | 1,026 | 1,033 | 10,566 | 1,033 |
| 2024-07-24 | 1,054 | 1,065 | 1,041 | 1,054 | 12,645 | 1,054 |
| 2024-07-23 | 1,077 | 1,082 | 1,055 | 1,075 | 15,731 | 1,075 |
| 2024-07-22 | 1,089 | 1,089 | 1,075 | 1,085 | 4,195 | 1,085 |
| 2024-07-19 | 1,080 | 1,087 | 1,075 | 1,084 | 1,197 | 1,084 |
| 2024-07-18 | 1,078 | 1,083 | 1,070 | 1,080 | 7,912 | 1,080 |
| 2024-07-17 | 1,091 | 1,095 | 1,088 | 1,090 | 3,857 | 1,090 |
| 2024-07-16 | 1,096 | 1,099 | 1,089 | 1,098 | 3,648 | 1,098 |
| 2024-07-12 | 1,092 | 1,099 | 1,087 | 1,098 | 3,852 | 1,098 |
| 2024-07-11 | 1,104 | 1,104 | 1,085 | 1,102 | 2,641 | 1,102 |
| 2024-07-10 | 1,098 | 1,101 | 1,090 | 1,099 | 3,239 | 1,099 |
| 2024-07-09 | 1,103 | 1,106 | 1,093 | 1,106 | 3,396 | 1,106 |
| 2024-07-08 | 1,100 | 1,100 | 1,093 | 1,099 | 2,921 | 1,099 |
| 2024-07-05 | 1,096 | 1,097 | 1,067 | 1,094 | 7,269 | 1,094 |
| 2024-07-04 | 1,098 | 1,098 | 1,095 | 1,097 | 2,424 | 1,097 |
| 2024-07-03 | 1,095 | 1,095 | 1,088 | 1,089 | 2,729 | 1,089 |
| 2024-07-02 | 1,093 | 1,093 | 1,086 | 1,088 | 2,092 | 1,088 |
| 2024-07-01 | 1,100 | 1,100 | 1,085 | 1,093 | 2,953 | 1,093 |
| 2024-06-28 | 1,096 | 1,096 | 1,080 | 1,095 | 3,248 | 1,095 |
| 2024-06-27 | 1,092 | 1,092 | 1,081 | 1,084 | 2,205 | 1,084 |
| 2024-06-26 | 1,090 | 1,092 | 1,078 | 1,091 | 2,556 | 1,091 |
| 2024-06-25 | 1,083 | 1,085 | 1,075 | 1,083 | 1,375 | 1,083 |
| 2024-06-24 | 1,087 | 1,087 | 1,075 | 1,080 | 2,804 | 1,080 |
| 2024-06-21 | 1,078 | 1,078 | 1,059 | 1,075 | 1,457 | 1,075 |
| 2024-06-20 | 1,074 | 1,074 | 1,062 | 1,074 | 2,048 | 1,074 |
| 2024-06-19 | 1,073 | 1,073 | 1,064 | 1,072 | 1,938 | 1,072 |
| 2024-06-18 | 1,065 | 1,066 | 1,060 | 1,065 | 1,510 | 1,065 |
| 2024-06-17 | 1,066 | 1,066 | 1,056 | 1,060 | 1,531 | 1,060 |
| 2024-06-14 | 1,062 | 1,062 | 1,058 | 1,062 | 1,121 | 1,062 |
| 2024-06-13 | 1,062 | 1,062 | 1,054 | 1,061 | 448 | 1,061 |
| 2024-06-12 | 1,059 | 1,059 | 1,051 | 1,056 | 1,120 | 1,056 |
| 2024-06-11 | 1,060 | 1,060 | 1,052 | 1,057 | 611 | 1,057 |
| 2024-06-10 | 1,048 | 1,059 | 1,048 | 1,052 | 2,170 | 1,052 |
| 2024-06-07 | 1,055 | 1,056 | 1,050 | 1,054 | 695 | 1,054 |
| 2024-06-06 | 1,055 | 1,055 | 1,052 | 1,055 | 4,266 | 1,055 |
| 2024-06-05 | 1,056 | 1,060 | 1,050 | 1,053 | 2,783 | 1,053 |
| 2024-06-04 | 1,054 | 1,065 | 1,054 | 1,064 | 725 | 1,064 |
| 2024-06-03 | 1,058 | 1,064 | 1,051 | 1,055 | 2,507 | 1,055 |
| 2024-05-31 | 1,052 | 1,052 | 990 | 1,042 | 24,613 | 1,042 |
| 2024-05-30 | 1,045 | 1,060 | 1,040 | 1,060 | 5,114 | 1,060 |
| 2024-05-29 | 1,058 | 1,059 | 1,040 | 1,055 | 3,440 | 1,055 |
| 2024-05-28 | 1,050 | 1,057 | 1,045 | 1,055 | 2,810 | 1,055 |
| 2024-05-27 | 1,052 | 1,052 | 1,040 | 1,050 | 4,659 | 1,050 |
| 2024-05-24 | 1,052 | 1,058 | 1,032 | 1,055 | 3,710 | 1,055 |
| 2024-05-23 | 1,055 | 1,056 | 1,044 | 1,052 | 6,664 | 1,052 |
| 2024-05-22 | 1,066 | 1,067 | 1,060 | 1,063 | 6,014 | 1,063 |
| 2024-05-21 | 1,065 | 1,068 | 1,055 | 1,060 | 4,937 | 1,060 |
| 2024-05-20 | 1,055 | 1,060 | 1,053 | 1,056 | 5,342 | 1,056 |
| 2024-05-17 | 1,050 | 1,055 | 1,048 | 1,053 | 5,688 | 1,053 |
| 2024-05-16 | 1,053 | 1,053 | 1,046 | 1,050 | 1,517 | 1,050 |
| 2024-05-15 | 1,052 | 1,053 | 1,046 | 1,051 | 1,253 | 1,051 |
| 2024-05-14 | 1,053 | 1,053 | 1,047 | 1,051 | 1,547 | 1,051 |
| 2024-05-13 | 1,035 | 1,045 | 1,035 | 1,043 | 2,542 | 1,043 |
| 2024-05-10 | 1,047 | 1,052 | 1,040 | 1,042 | 1,656 | 1,042 |
| 2024-05-09 | 1,048 | 1,048 | 1,038 | 1,041 | 6,861 | 1,041 |
| 2024-05-08 | 1,050 | 1,050 | 1,043 | 1,050 | 7,811 | 1,050 |
| 2024-05-07 | 1,043 | 1,049 | 1,043 | 1,048 | 3,015 | 1,048 |
| 2024-05-02 | 1,043 | 1,044 | 1,037 | 1,043 | 1,239 | 1,043 |
| 2024-05-01 | 1,049 | 1,049 | 1,037 | 1,044 | 2,482 | 1,044 |
| 2024-04-30 | 1,043 | 1,048 | 1,040 | 1,047 | 2,685 | 1,047 |
| 2024-04-26 | 1,041 | 1,041 | 1,032 | 1,040 | 990 | 1,040 |
| 2024-04-25 | 1,045 | 1,045 | 1,033 | 1,039 | 3,124 | 1,039 |
| 2024-04-24 | 1,034 | 1,036 | 1,032 | 1,033 | 2,962 | 1,033 |
| 2024-04-23 | 1,032 | 1,032 | 1,022 | 1,028 | 1,324 | 1,028 |
| 2024-04-22 | 1,030 | 1,030 | 1,015 | 1,021 | 2,226 | 1,021 |
| 2024-04-19 | 1,019 | 1,019 | 1,003 | 1,012 | 11,394 | 1,012 |
| 2024-04-18 | 1,018 | 1,021 | 1,015 | 1,019 | 2,205 | 1,019 |
| 2024-04-17 | 1,012 | 1,017 | 1,010 | 1,014 | 3,936 | 1,014 |
| 2024-04-16 | 1,022 | 1,022 | 1,010 | 1,021 | 27,723 | 1,021 |
| 2024-04-15 | 1,020 | 1,029 | 1,020 | 1,028 | 13,807 | 1,028 |
| 2024-04-12 | 1,025 | 1,032 | 1,022 | 1,026 | 11,312 | 1,026 |
| 2024-04-11 | 1,038 | 1,040 | 1,025 | 1,040 | 13,072 | 1,040 |
| 2024-04-10 | 1,040 | 1,040 | 1,035 | 1,040 | 3,450 | 1,040 |
| 2024-04-09 | 1,042 | 1,042 | 1,031 | 1,038 | 9,973 | 1,038 |
| 2024-04-08 | 1,050 | 1,050 | 1,030 | 1,039 | 15,094 | 1,039 |
| 2024-04-05 | 1,040 | 1,040 | 1,031 | 1,038 | 8,731 | 1,038 |
| 2024-04-04 | 1,038 | 1,041 | 1,033 | 1,040 | 8,895 | 1,040 |
| 2024-04-03 | 1,047 | 1,051 | 1,030 | 1,051 | 14,819 | 1,051 |
| 2024-04-02 | 1,061 | 1,061 | 1,041 | 1,048 | 6,670 | 1,048 |
| 2024-04-01 | 1,068 | 1,068 | 1,040 | 1,044 | 7,248 | 1,044 |
| 2024-03-29 | 1,044 | 1,046 | 1,042 | 1,046 | 2,430 | 1,046 |
| 2024-03-28 | 1,046 | 1,046 | 1,039 | 1,044 | 6,406 | 1,044 |
| 2024-03-27 | 1,044 | 1,046 | 1,043 | 1,046 | 3,521 | 1,046 |
| 2024-03-26 | 1,048 | 1,050 | 1,041 | 1,044 | 11,012 | 1,044 |
| 2024-03-25 | 1,059 | 1,060 | 1,040 | 1,048 | 5,461 | 1,048 |
| 2024-03-22 | 1,064 | 1,064 | 1,045 | 1,062 | 12,870 | 1,062 |
| 2024-03-21 | 1,036 | 1,057 | 1,034 | 1,057 | 4,225 | 1,057 |
| 2024-03-19 | 1,033 | 1,046 | 1,031 | 1,046 | 7,763 | 1,046 |
| 2024-03-18 | 1,028 | 1,032 | 1,026 | 1,032 | 4,078 | 1,032 |
| 2024-03-15 | 1,026 | 1,028 | 1,021 | 1,027 | 3,935 | 1,027 |
| 2024-03-14 | 1,024 | 1,025 | 1,020 | 1,025 | 4,870 | 1,025 |
| 2024-03-13 | 1,025 | 1,025 | 1,018 | 1,024 | 6,430 | 1,024 |
| 2024-03-12 | 1,015 | 1,023 | 1,012 | 1,023 | 9,220 | 1,023 |
| 2024-03-11 | 1,020 | 1,020 | 1,015 | 1,019 | 9,869 | 1,019 |
| 2024-03-08 | 1,025 | 1,025 | 1,015 | 1,020 | 9,242 | 1,020 |
| 2024-03-07 | 1,028 | 1,033 | 1,017 | 1,023 | 42,708 | 1,023 |
| 2024-03-06 | 1,029 | 1,029 | 1,025 | 1,027 | 11,547 | 1,027 |
| 2024-03-05 | 1,030 | 1,030 | 1,023 | 1,030 | 29,446 | 1,030 |
| 2024-03-04 | 1,035 | 1,036 | 1,028 | 1,036 | 22,044 | 1,036 |
| 2024-03-01 | 1,035 | 1,037 | 1,032 | 1,035 | 7,299 | 1,035 |
| 2024-02-29 | 1,035 | 1,036 | 1,024 | 1,032 | 19,135 | 1,032 |
| 2024-02-28 | 1,029 | 1,034 | 1,027 | 1,034 | 16,537 | 1,034 |
| 2024-02-27 | 1,033 | 1,033 | 1,023 | 1,029 | 9,725 | 1,029 |
| 2024-02-26 | 1,032 | 1,038 | 1,030 | 1,033 | 13,946 | 1,033 |
| 2024-02-22 | 1,030 | 1,030 | 1,020 | 1,021 | 5,688 | 1,021 |
| 2024-02-21 | 1,024 | 1,024 | 1,018 | 1,022 | 16,196 | 1,022 |
| 2024-02-20 | 1,027 | 1,027 | 1,015 | 1,024 | 15,820 | 1,024 |
| 2024-02-19 | 1,024 | 1,028 | 1,017 | 1,020 | 15,380 | 1,020 |
| 2024-02-16 | 1,028 | 1,028 | 1,017 | 1,020 | 10,044 | 1,020 |
| 2024-02-15 | 1,025 | 1,026 | 1,017 | 1,021 | 16,909 | 1,021 |
| 2024-02-14 | 1,023 | 1,024 | 1,011 | 1,024 | 14,118 | 1,024 |
| 2024-02-13 | 1,027 | 1,027 | 1,016 | 1,022 | 9,328 | 1,022 |
| 2024-02-09 | 1,011 | 1,012 | 1,008 | 1,011 | 21,935 | 1,011 |
| 2024-02-08 | 1,002 | 1,008 | 1,000 | 1,005 | 15,328 | 1,005 |
| 2024-02-07 | 1,003 | 1,003 | 995 | 1,000 | 70,214 | 1,000 |
| 2024-02-06 | 1,012 | 1,012 | 1,003 | 1,004 | 33,516 | 1,004 |
| 2024-02-05 | 1,019 | 1,019 | 1,009 | 1,014 | 63,133 | 1,014 |
| 2024-02-02 | 1,015 | 1,016 | 1,004 | 1,005 | 33,793 | 1,005 |
| 2024-02-01 | 1,007 | 1,007 | 1,000 | 1,002 | 69,632 | 1,002 |
| 2024-01-31 | 1,004 | 1,023 | 1,000 | 1,006 | 90,982 | 1,006 |
分割・併合履歴 ： なし
