- 2024年
- 2023年
2095 GX S&P500配当貴族 (H有) 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 | 1,116 | 1,116 | 1,113 | 1,115 | 940 | 1,115 |
| 2024-05-01 | 1,111 | 1,111 | 1,108 | 1,110 | 1,982 | 1,110 |
| 2024-04-30 | 1,125 | 1,125 | 1,115 | 1,116 | 560 | 1,116 |
| 2024-04-26 | 1,130 | 1,130 | 1,112 | 1,114 | 5,564 | 1,114 |
| 2024-04-25 | 1,118 | 1,126 | 1,118 | 1,123 | 14,746 | 1,123 |
| 2024-04-24 | 1,126 | 1,126 | 1,120 | 1,122 | 5,594 | 1,122 |
| 2024-04-23 | 1,120 | 1,121 | 1,119 | 1,120 | 40,383 | 1,120 |
| 2024-04-22 | 1,097 | 1,116 | 1,097 | 1,116 | 1,062 | 1,116 |
| 2024-04-19 | 1,105 | 1,105 | 1,090 | 1,099 | 14,020 | 1,099 |
| 2024-04-18 | 1,105 | 1,105 | 1,100 | 1,103 | 113,205 | 1,103 |
| 2024-04-17 | 1,098 | 1,101 | 1,097 | 1,099 | 92,365 | 1,099 |
| 2024-04-16 | 1,095 | 1,104 | 1,095 | 1,103 | 1,124 | 1,103 |
| 2024-04-15 | 1,115 | 1,115 | 1,110 | 1,114 | 3,886 | 1,114 |
| 2024-04-12 | 1,128 | 1,128 | 1,123 | 1,124 | 18,933 | 1,124 |
| 2024-04-11 | 1,130 | 1,131 | 1,128 | 1,131 | 5,116 | 1,131 |
| 2024-04-10 | 1,150 | 1,150 | 1,144 | 1,147 | 74 | 1,147 |
| 2024-04-09 | 1,147 | 1,147 | 1,138 | 1,141 | 732 | 1,141 |
| 2024-04-08 | 1,146 | 1,146 | 1,138 | 1,139 | 1,066 | 1,139 |
| 2024-04-05 | 1,140 | 1,140 | 1,130 | 1,134 | 14,540 | 1,134 |
| 2024-04-04 | 1,149 | 1,149 | 1,144 | 1,146 | 299 | 1,146 |
| 2024-04-03 | 1,150 | 1,150 | 1,145 | 1,145 | 1,432 | 1,145 |
| 2024-04-02 | 1,155 | 1,155 | 1,149 | 1,152 | 1,323 | 1,152 |
| 2024-04-01 | 1,192 | 1,192 | 1,162 | 1,162 | 3,123 | 1,162 |
| 2024-03-29 | 1,161 | 1,166 | 1,155 | 1,165 | 1,426 | 1,165 |
| 2024-03-28 | 1,158 | 1,159 | 1,156 | 1,159 | 2,720 | 1,159 |
| 2024-03-27 | 1,140 | 1,142 | 1,139 | 1,141 | 22,713 | 1,141 |
| 2024-03-26 | 1,141 | 1,142 | 1,140 | 1,141 | 838 | 1,141 |
| 2024-03-25 | 1,150 | 1,150 | 1,142 | 1,144 | 2,683 | 1,144 |
| 2024-03-22 | 1,151 | 1,157 | 1,148 | 1,151 | 20,474 | 1,151 |
| 2024-03-21 | 1,145 | 1,156 | 1,144 | 1,148 | 43,910 | 1,148 |
| 2024-03-19 | 1,137 | 1,139 | 1,135 | 1,137 | 1,407 | 1,137 |
| 2024-03-18 | 1,141 | 1,141 | 1,131 | 1,135 | 3,885 | 1,135 |
| 2024-03-15 | 1,137 | 1,137 | 1,133 | 1,137 | 4,837 | 1,137 |
| 2024-03-14 | 1,149 | 1,149 | 1,142 | 1,144 | 35,500 | 1,144 |
| 2024-03-13 | 1,148 | 1,148 | 1,137 | 1,139 | 7,252 | 1,139 |
| 2024-03-12 | 1,138 | 1,138 | 1,134 | 1,137 | 115,250 | 1,137 |
| 2024-03-11 | 1,139 | 1,139 | 1,131 | 1,134 | 1,690 | 1,134 |
| 2024-03-08 | 1,134 | 1,136 | 1,131 | 1,136 | 9,845 | 1,136 |
| 2024-03-07 | 1,127 | 1,127 | 1,114 | 1,126 | 6,029 | 1,126 |
| 2024-03-06 | 1,115 | 1,123 | 1,115 | 1,118 | 199,727 | 1,118 |
| 2024-03-05 | 1,129 | 1,129 | 1,118 | 1,120 | 2,262 | 1,120 |
| 2024-03-04 | 1,126 | 1,126 | 1,118 | 1,119 | 158 | 1,119 |
| 2024-03-01 | 1,126 | 1,126 | 1,109 | 1,116 | 375 | 1,116 |
| 2024-02-29 | 1,115 | 1,119 | 1,113 | 1,115 | 184 | 1,115 |
| 2024-02-28 | 1,112 | 1,113 | 1,102 | 1,113 | 1,133 | 1,113 |
| 2024-02-27 | 1,112 | 1,112 | 1,108 | 1,108 | 405 | 1,108 |
| 2024-02-26 | 1,116 | 1,116 | 1,102 | 1,112 | 1,530 | 1,112 |
| 2024-02-22 | 1,111 | 1,111 | 1,098 | 1,102 | 21,382 | 1,102 |
| 2024-02-21 | 1,099 | 1,099 | 1,097 | 1,098 | 9,076 | 1,098 |
| 2024-02-20 | 1,106 | 1,106 | 1,094 | 1,095 | 40,633 | 1,095 |
| 2024-02-19 | 1,105 | 1,105 | 1,097 | 1,100 | 2,363 | 1,100 |
| 2024-02-16 | 1,102 | 1,102 | 1,099 | 1,100 | 1,261 | 1,100 |
| 2024-02-15 | 1,101 | 1,101 | 1,091 | 1,095 | 752 | 1,095 |
| 2024-02-14 | 1,095 | 1,095 | 1,087 | 1,090 | 2,279 | 1,090 |
| 2024-02-13 | 1,103 | 1,105 | 1,101 | 1,104 | 1,618 | 1,104 |
| 2024-02-09 | 1,100 | 1,100 | 1,097 | 1,098 | 848 | 1,098 |
| 2024-02-08 | 1,107 | 1,107 | 1,099 | 1,101 | 693 | 1,101 |
| 2024-02-07 | 1,098 | 1,106 | 1,095 | 1,099 | 2,487 | 1,099 |
| 2024-02-06 | 1,095 | 1,098 | 1,086 | 1,089 | 1,833 | 1,089 |
| 2024-02-05 | 1,109 | 1,109 | 1,099 | 1,103 | 2,239 | 1,103 |
| 2024-02-02 | 1,124 | 1,124 | 1,108 | 1,109 | 4,294 | 1,109 |
| 2024-02-01 | 1,109 | 1,110 | 1,097 | 1,099 | 1,302 | 1,099 |
| 2024-01-31 | 1,111 | 1,112 | 1,109 | 1,111 | 235 | 1,111 |
| 2024-01-30 | 1,106 | 1,106 | 1,100 | 1,102 | 608 | 1,102 |
| 2024-01-29 | 1,101 | 1,109 | 1,094 | 1,097 | 696 | 1,097 |
| 2024-01-26 | 1,085 | 1,100 | 1,085 | 1,099 | 1,113 | 1,099 |
| 2024-01-25 | 1,094 | 1,094 | 1,084 | 1,087 | 1,071 | 1,087 |
| 2024-01-24 | 1,097 | 1,097 | 1,094 | 1,097 | 258 | 1,097 |
| 2024-01-23 | 1,093 | 1,093 | 1,090 | 1,092 | 20,153 | 1,092 |
| 2024-01-22 | 1,095 | 1,099 | 1,095 | 1,098 | 38,566 | 1,098 |
| 2024-01-19 | 1,094 | 1,094 | 1,090 | 1,091 | 1,506 | 1,091 |
| 2024-01-18 | 1,091 | 1,091 | 1,086 | 1,087 | 2,120 | 1,087 |
| 2024-01-17 | 1,099 | 1,099 | 1,093 | 1,095 | 813 | 1,095 |
| 2024-01-16 | 1,104 | 1,104 | 1,100 | 1,101 | 336 | 1,101 |
| 2024-01-15 | 1,104 | 1,106 | 1,101 | 1,106 | 2,505 | 1,106 |
| 2024-01-12 | 1,102 | 1,102 | 1,099 | 1,099 | 5,358 | 1,099 |
| 2024-01-11 | 1,107 | 1,107 | 1,105 | 1,106 | 2,392 | 1,106 |
| 2024-01-10 | 1,103 | 1,103 | 1,100 | 1,100 | 1,292 | 1,100 |
| 2024-01-09 | 1,109 | 1,109 | 1,104 | 1,104 | 13,191 | 1,104 |
| 2024-01-05 | 1,102 | 1,102 | 1,100 | 1,100 | 10,512 | 1,100 |
| 2024-01-04 | 1,105 | 1,105 | 1,101 | 1,103 | 5,761 | 1,103 |
分割・併合履歴 ： なし
