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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
