2095 GX S&P500配当貴族 (H有) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,077 | 1,077 | 1,072 | 1,072 | 16,147 | 1,072 |
| 2025-05-09 | 1,067 | 1,069 | 1,065 | 1,069 | 1,168 | 1,069 |
| 2025-05-08 | 1,061 | 1,066 | 1,061 | 1,066 | 7 | 1,066 |
| 2025-05-07 | 1,065 | 1,065 | 1,060 | 1,060 | 298 | 1,060 |
| 2025-05-02 | 1,061 | 1,067 | 1,061 | 1,065 | 1,203 | 1,065 |
| 2025-05-01 | 1,059 | 1,062 | 1,059 | 1,062 | 889 | 1,062 |
| 2025-04-30 | 1,060 | 1,061 | 1,055 | 1,058 | 582 | 1,058 |
| 2025-04-28 | 1,059 | 1,059 | 1,047 | 1,048 | 753 | 1,048 |
| 2025-04-25 | 1,071 | 1,071 | 1,057 | 1,059 | 137 | 1,059 |
| 2025-04-24 | 1,065 | 1,065 | 1,050 | 1,050 | 141 | 1,050 |
| 2025-04-23 | 1,052 | 1,065 | 1,052 | 1,065 | 3,126 | 1,065 |
| 2025-04-22 | 1,042 | 1,042 | 1,031 | 1,032 | 7,120 | 1,032 |
| 2025-04-21 | 1,057 | 1,060 | 1,041 | 1,041 | 137 | 1,041 |
| 2025-04-18 | 1,047 | 1,047 | 1,046 | 1,047 | 4 | 1,047 |
| 2025-04-17 | 1,052 | 1,052 | 1,040 | 1,046 | 191 | 1,046 |
| 2025-04-16 | 1,064 | 1,064 | 1,046 | 1,051 | 427 | 1,051 |
| 2025-04-15 | 1,048 | 1,061 | 1,048 | 1,061 | 818 | 1,061 |
| 2025-04-14 | 1,045 | 1,047 | 1,041 | 1,047 | 556 | 1,047 |
| 2025-04-11 | 1,040 | 1,040 | 1,020 | 1,026 | 15 | 1,026 |
| 2025-04-10 | 1,054 | 1,054 | 1,045 | 1,045 | 2,563 | 1,045 |
| 2025-04-09 | 993 | 993 | 967 | 973 | 994 | 973 |
| 2025-04-08 | 1,024 | 1,024 | 1,014 | 1,018 | 279 | 1,018 |
| 2025-04-07 | 1,018 | 1,018 | 1,008 | 1,009 | 15,275 | 1,009 |
| 2025-04-04 | 1,095 | 1,095 | 1,077 | 1,078 | 5,572 | 1,078 |
| 2025-04-03 | 1,093 | 1,094 | 1,087 | 1,087 | 2,149 | 1,087 |
| 2025-04-02 | 1,108 | 1,108 | 1,104 | 1,106 | 345 | 1,106 |
| 2025-04-01 | 1,107 | 1,109 | 1,105 | 1,109 | 3,168 | 1,109 |
| 2025-03-31 | 1,097 | 1,098 | 1,094 | 1,096 | 321 | 1,096 |
| 2025-03-28 | 1,115 | 1,115 | 1,106 | 1,109 | 1,421 | 1,109 |
| 2025-03-27 | 1,093 | 1,104 | 1,093 | 1,104 | 3,353 | 1,104 |
| 2025-03-26 | 1,098 | 1,098 | 1,094 | 1,094 | 136 | 1,094 |
| 2025-03-25 | 1,101 | 1,101 | 1,098 | 1,099 | 195 | 1,099 |
| 2025-03-24 | 1,097 | 1,097 | 1,093 | 1,093 | 1,191 | 1,093 |
| 2025-03-21 | 1,112 | 1,112 | 1,096 | 1,096 | 738 | 1,096 |
| 2025-03-19 | 1,110 | 1,110 | 1,104 | 1,104 | 365 | 1,104 |
| 2025-03-18 | 1,094 | 1,110 | 1,094 | 1,109 | 470 | 1,109 |
| 2025-03-17 | 1,095 | 1,095 | 1,092 | 1,093 | 265 | 1,093 |
| 2025-03-14 | 1,088 | 1,090 | 1,088 | 1,089 | 665 | 1,089 |
| 2025-03-13 | 1,108 | 1,108 | 1,089 | 1,089 | 836 | 1,089 |
| 2025-03-12 | 1,124 | 1,124 | 1,108 | 1,108 | 903 | 1,108 |
| 2025-03-11 | 1,134 | 1,135 | 1,129 | 1,132 | 369 | 1,132 |
| 2025-03-10 | 1,130 | 1,134 | 1,129 | 1,134 | 5,122 | 1,134 |
| 2025-03-07 | 1,107 | 1,125 | 1,107 | 1,123 | 1,132 | 1,123 |
| 2025-03-06 | 1,125 | 1,125 | 1,118 | 1,120 | 766 | 1,120 |
| 2025-03-05 | 1,131 | 1,131 | 1,116 | 1,117 | 344 | 1,117 |
| 2025-03-04 | 1,117 | 1,132 | 1,117 | 1,131 | 35,079 | 1,131 |
| 2025-03-03 | 1,150 | 1,150 | 1,133 | 1,137 | 611 | 1,137 |
| 2025-02-28 | 1,123 | 1,123 | 1,117 | 1,121 | 35,595 | 1,121 |
| 2025-02-27 | 1,136 | 1,136 | 1,118 | 1,124 | 431 | 1,124 |
| 2025-02-26 | 1,130 | 1,131 | 1,126 | 1,130 | 570 | 1,130 |
| 2025-02-25 | 1,119 | 1,123 | 1,119 | 1,123 | 1,320 | 1,123 |
| 2025-02-21 | 1,120 | 1,120 | 1,118 | 1,119 | 36 | 1,119 |
| 2025-02-20 | 1,115 | 1,117 | 1,115 | 1,116 | 143 | 1,116 |
| 2025-02-19 | 1,110 | 1,115 | 1,110 | 1,115 | 269 | 1,115 |
| 2025-02-18 | 1,120 | 1,120 | 1,110 | 1,110 | 31 | 1,110 |
| 2025-02-17 | 1,116 | 1,116 | 1,109 | 1,110 | 689 | 1,110 |
| 2025-02-14 | 1,115 | 1,116 | 1,115 | 1,116 | 177 | 1,116 |
| 2025-02-13 | 1,125 | 1,125 | 1,108 | 1,111 | 1,555 | 1,111 |
| 2025-02-12 | 1,107 | 1,120 | 1,107 | 1,118 | 422 | 1,118 |
| 2025-02-10 | 1,124 | 1,124 | 1,108 | 1,108 | 145 | 1,108 |
| 2025-02-07 | 1,121 | 1,121 | 1,110 | 1,110 | 129 | 1,110 |
| 2025-02-06 | 1,133 | 1,133 | 1,118 | 1,120 | 71 | 1,120 |
| 2025-02-05 | 1,120 | 1,120 | 1,111 | 1,114 | 115 | 1,114 |
| 2025-02-04 | 1,123 | 1,123 | 1,118 | 1,118 | 229 | 1,118 |
| 2025-02-03 | 1,110 | 1,112 | 1,107 | 1,107 | 40,567 | 1,107 |
| 2025-01-31 | 1,128 | 1,130 | 1,128 | 1,128 | 79 | 1,128 |
| 2025-01-30 | 1,137 | 1,137 | 1,120 | 1,124 | 137 | 1,124 |
| 2025-01-29 | 1,122 | 1,125 | 1,122 | 1,124 | 4,987 | 1,124 |
| 2025-01-28 | 1,144 | 1,155 | 1,131 | 1,155 | 4,723 | 1,155 |
| 2025-01-27 | 1,133 | 1,133 | 1,115 | 1,117 | 808 | 1,117 |
| 2025-01-24 | 1,128 | 1,128 | 1,115 | 1,115 | 231 | 1,115 |
| 2025-01-23 | 1,110 | 1,111 | 1,108 | 1,109 | 3,924 | 1,109 |
| 2025-01-22 | 1,118 | 1,120 | 1,118 | 1,120 | 170 | 1,120 |
| 2025-01-21 | 1,123 | 1,123 | 1,110 | 1,117 | 1,237 | 1,117 |
| 2025-01-20 | 1,115 | 1,115 | 1,111 | 1,112 | 1,125 | 1,112 |
| 2025-01-17 | 1,099 | 1,111 | 1,099 | 1,111 | 100 | 1,111 |
| 2025-01-16 | 1,098 | 1,100 | 1,098 | 1,099 | 1,227 | 1,099 |
| 2025-01-15 | 1,080 | 1,093 | 1,080 | 1,092 | 2,998 | 1,092 |
| 2025-01-14 | 1,086 | 1,087 | 1,084 | 1,087 | 1,698 | 1,087 |
| 2025-01-10 | 1,097 | 1,097 | 1,086 | 1,087 | 237 | 1,087 |
| 2025-01-09 | 1,076 | 1,090 | 1,076 | 1,087 | 471 | 1,087 |
| 2025-01-08 | 1,077 | 1,091 | 1,077 | 1,089 | 1,985 | 1,089 |
| 2025-01-07 | 1,100 | 1,100 | 1,087 | 1,089 | 508 | 1,089 |
| 2025-01-06 | 1,096 | 1,101 | 1,094 | 1,097 | 1,948 | 1,097 |
分割・併合履歴 ： なし