- 2024年
- 2023年
2095 GX S&P500配当貴族 (H有) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,116 | 1,117 | 1,113 | 1,117 | 1,303 | 1,117 |
| 2023-12-28 | 1,116 | 1,117 | 1,113 | 1,116 | 5,328 | 1,116 |
| 2023-12-27 | 1,110 | 1,113 | 1,110 | 1,113 | 1,608 | 1,113 |
| 2023-12-26 | 1,119 | 1,119 | 1,107 | 1,108 | 2,680 | 1,108 |
| 2023-12-25 | 1,100 | 1,109 | 1,100 | 1,108 | 2,026 | 1,108 |
| 2023-12-22 | 1,102 | 1,102 | 1,099 | 1,100 | 35,440 | 1,100 |
| 2023-12-21 | 1,095 | 1,095 | 1,091 | 1,095 | 2,255 | 1,095 |
| 2023-12-20 | 1,107 | 1,109 | 1,106 | 1,109 | 3,441 | 1,109 |
| 2023-12-19 | 1,112 | 1,112 | 1,099 | 1,103 | 1,053 | 1,103 |
| 2023-12-18 | 1,104 | 1,104 | 1,101 | 1,103 | 836 | 1,103 |
| 2023-12-15 | 1,110 | 1,111 | 1,108 | 1,111 | 986 | 1,111 |
| 2023-12-14 | 1,114 | 1,114 | 1,101 | 1,106 | 6,644 | 1,106 |
| 2023-12-13 | 1,095 | 1,095 | 1,082 | 1,085 | 1,871 | 1,085 |
| 2023-12-12 | 1,088 | 1,088 | 1,066 | 1,080 | 662 | 1,080 |
| 2023-12-11 | 1,064 | 1,079 | 1,064 | 1,070 | 403 | 1,070 |
| 2023-12-08 | 1,057 | 1,083 | 1,003 | 1,083 | 96,197 | 1,083 |
| 2023-12-07 | 1,067 | 1,068 | 1,065 | 1,066 | 144,273 | 1,066 |
| 2023-12-06 | 1,070 | 1,071 | 1,069 | 1,071 | 33,695 | 1,071 |
| 2023-12-05 | 1,076 | 1,076 | 1,073 | 1,075 | 708 | 1,075 |
| 2023-12-04 | 1,086 | 1,086 | 1,073 | 1,074 | 1,826 | 1,074 |
| 2023-12-01 | 1,064 | 1,064 | 1,062 | 1,064 | 345 | 1,064 |
| 2023-11-30 | 1,053 | 1,054 | 1,051 | 1,054 | 2,030 | 1,054 |
| 2023-11-29 | 1,057 | 1,058 | 1,056 | 1,056 | 190 | 1,056 |
| 2023-11-28 | 1,060 | 1,060 | 1,056 | 1,058 | 660 | 1,058 |
| 2023-11-27 | 1,060 | 1,060 | 1,057 | 1,060 | 1,108 | 1,060 |
| 2023-11-24 | 1,060 | 1,060 | 1,057 | 1,057 | 9,596 | 1,057 |
| 2023-11-22 | 1,055 | 1,057 | 1,054 | 1,056 | 246 | 1,056 |
| 2023-11-21 | 1,054 | 1,054 | 1,052 | 1,052 | 5,478 | 1,052 |
| 2023-11-20 | 1,052 | 1,052 | 1,051 | 1,051 | 144 | 1,051 |
| 2023-11-17 | 1,050 | 1,051 | 1,048 | 1,050 | 503 | 1,050 |
| 2023-11-16 | 1,051 | 1,051 | 1,049 | 1,050 | 153 | 1,050 |
| 2023-11-15 | 1,043 | 1,049 | 1,043 | 1,046 | 29,796 | 1,046 |
| 2023-11-14 | 1,022 | 1,022 | 1,020 | 1,021 | 40,298 | 1,021 |
| 2023-11-13 | 1,024 | 1,024 | 1,018 | 1,020 | 7,856 | 1,020 |
| 2023-11-10 | 1,016 | 1,017 | 1,013 | 1,017 | 1,747 | 1,017 |
| 2023-11-09 | 1,022 | 1,024 | 1,021 | 1,023 | 1,097 | 1,023 |
| 2023-11-08 | 1,026 | 1,026 | 1,023 | 1,024 | 1,476 | 1,024 |
| 2023-11-07 | 1,029 | 1,029 | 1,027 | 1,028 | 1,284 | 1,028 |
| 2023-11-06 | 1,038 | 1,038 | 1,031 | 1,035 | 2,337 | 1,035 |
| 2023-11-02 | 1,003 | 1,008 | 1,003 | 1,008 | 34,503 | 1,008 |
| 2023-11-01 | 1,004 | 1,004 | 1,000 | 1,003 | 315 | 1,003 |
| 2023-10-31 | 983 | 997 | 979 | 996 | 8,778 | 996 |
| 2023-10-30 | 1,001 | 1,001 | 987 | 991 | 10,768 | 991 |
| 2023-10-27 | 1,007 | 1,007 | 1,001 | 1,005 | 5,197 | 1,005 |
| 2023-10-26 | 1,011 | 1,015 | 1,005 | 1,005 | 1,313 | 1,005 |
分割・併合履歴 ： なし
