2236 GX S&P500配当貴族 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,183 | 1,190 | 1,173 | 1,184 | 19,778 | 1,184 |
| 2025-04-03 | 1,215 | 1,216 | 1,198 | 1,204 | 118,713 | 1,204 |
| 2025-04-02 | 1,245 | 1,245 | 1,241 | 1,243 | 3,738 | 1,243 |
| 2025-04-01 | 1,242 | 1,245 | 1,240 | 1,245 | 11,531 | 1,245 |
| 2025-03-31 | 1,231 | 1,231 | 1,221 | 1,222 | 45,015 | 1,222 |
| 2025-03-28 | 1,243 | 1,254 | 1,243 | 1,251 | 14,677 | 1,251 |
| 2025-03-27 | 1,233 | 1,243 | 1,233 | 1,243 | 29,362 | 1,243 |
| 2025-03-26 | 1,240 | 1,240 | 1,226 | 1,233 | 6,918 | 1,233 |
| 2025-03-25 | 1,242 | 1,242 | 1,237 | 1,240 | 5,823 | 1,240 |
| 2025-03-24 | 1,228 | 1,229 | 1,223 | 1,228 | 10,107 | 1,228 |
| 2025-03-21 | 1,230 | 1,230 | 1,222 | 1,228 | 9,681 | 1,228 |
| 2025-03-19 | 1,242 | 1,242 | 1,234 | 1,237 | 11,554 | 1,237 |
| 2025-03-18 | 1,239 | 1,243 | 1,238 | 1,243 | 32,666 | 1,243 |
| 2025-03-17 | 1,218 | 1,218 | 1,213 | 1,217 | 53,941 | 1,217 |
| 2025-03-14 | 1,207 | 1,212 | 1,205 | 1,212 | 36,283 | 1,212 |
| 2025-03-13 | 1,225 | 1,225 | 1,204 | 1,207 | 44,388 | 1,207 |
| 2025-03-12 | 1,238 | 1,238 | 1,226 | 1,230 | 22,376 | 1,230 |
| 2025-03-11 | 1,246 | 1,250 | 1,236 | 1,250 | 11,489 | 1,250 |
| 2025-03-10 | 1,244 | 1,252 | 1,230 | 1,230 | 22,568 | 1,230 |
| 2025-03-07 | 1,242 | 1,244 | 1,237 | 1,238 | 17,668 | 1,238 |
| 2025-03-06 | 1,247 | 1,250 | 1,244 | 1,246 | 43,420 | 1,246 |
| 2025-03-05 | 1,252 | 1,254 | 1,246 | 1,247 | 60,649 | 1,247 |
| 2025-03-04 | 1,268 | 1,268 | 1,256 | 1,267 | 51,522 | 1,267 |
| 2025-03-03 | 1,276 | 1,280 | 1,270 | 1,273 | 85,822 | 1,273 |
| 2025-02-28 | 1,254 | 1,256 | 1,246 | 1,254 | 52,667 | 1,254 |
| 2025-02-27 | 1,260 | 1,260 | 1,244 | 1,253 | 77,776 | 1,253 |
| 2025-02-26 | 1,258 | 1,263 | 1,254 | 1,262 | 142,355 | 1,262 |
| 2025-02-25 | 1,254 | 1,259 | 1,254 | 1,256 | 65,027 | 1,256 |
| 2025-02-21 | 1,251 | 1,260 | 1,250 | 1,258 | 28,342 | 1,258 |
| 2025-02-20 | 1,260 | 1,260 | 1,249 | 1,251 | 10,023 | 1,251 |
| 2025-02-19 | 1,260 | 1,264 | 1,258 | 1,258 | 5,450 | 1,258 |
| 2025-02-18 | 1,256 | 1,259 | 1,252 | 1,259 | 9,474 | 1,259 |
| 2025-02-17 | 1,271 | 1,272 | 1,253 | 1,257 | 60,881 | 1,257 |
| 2025-02-14 | 1,276 | 1,276 | 1,268 | 1,271 | 4,395 | 1,271 |
| 2025-02-13 | 1,277 | 1,278 | 1,273 | 1,276 | 18,252 | 1,276 |
| 2025-02-12 | 1,272 | 1,280 | 1,272 | 1,278 | 17,582 | 1,278 |
| 2025-02-10 | 1,254 | 1,256 | 1,251 | 1,255 | 75,786 | 1,255 |
| 2025-02-07 | 1,255 | 1,259 | 1,252 | 1,257 | 34,688 | 1,257 |
| 2025-02-06 | 1,270 | 1,273 | 1,265 | 1,269 | 8,925 | 1,269 |
| 2025-02-05 | 1,287 | 1,287 | 1,269 | 1,271 | 19,467 | 1,271 |
| 2025-02-04 | 1,297 | 1,298 | 1,286 | 1,292 | 113,303 | 1,292 |
| 2025-02-03 | 1,298 | 1,298 | 1,281 | 1,283 | 161,887 | 1,283 |
| 2025-01-31 | 1,294 | 1,301 | 1,293 | 1,298 | 9,478 | 1,298 |
| 2025-01-30 | 1,294 | 1,296 | 1,290 | 1,294 | 68,647 | 1,294 |
| 2025-01-29 | 1,301 | 1,302 | 1,295 | 1,299 | 72,829 | 1,299 |
| 2025-01-28 | 1,300 | 1,314 | 1,300 | 1,310 | 35,229 | 1,310 |
| 2025-01-27 | 1,294 | 1,297 | 1,290 | 1,296 | 94,855 | 1,296 |
| 2025-01-24 | 1,299 | 1,299 | 1,286 | 1,287 | 10,760 | 1,287 |
| 2025-01-23 | 1,300 | 1,300 | 1,289 | 1,292 | 12,397 | 1,292 |
| 2025-01-22 | 1,300 | 1,300 | 1,294 | 1,300 | 156,117 | 1,300 |
| 2025-01-21 | 1,297 | 1,297 | 1,284 | 1,289 | 110,552 | 1,289 |
| 2025-01-20 | 1,290 | 1,292 | 1,287 | 1,291 | 7,002 | 1,291 |
| 2025-01-17 | 1,276 | 1,285 | 1,276 | 1,285 | 7,214 | 1,285 |
| 2025-01-16 | 1,286 | 1,286 | 1,269 | 1,275 | 7,037 | 1,275 |
| 2025-01-15 | 1,281 | 1,284 | 1,275 | 1,279 | 7,828 | 1,279 |
| 2025-01-14 | 1,270 | 1,274 | 1,267 | 1,274 | 62,959 | 1,274 |
| 2025-01-10 | 1,278 | 1,280 | 1,274 | 1,280 | 25,814 | 1,280 |
| 2025-01-09 | 1,280 | 1,280 | 1,275 | 1,279 | 9,473 | 1,279 |
| 2025-01-08 | 1,277 | 1,280 | 1,275 | 1,280 | 13,066 | 1,280 |
| 2025-01-07 | 1,276 | 1,280 | 1,274 | 1,275 | 17,955 | 1,275 |
| 2025-01-06 | 1,299 | 1,299 | 1,280 | 1,282 | 70,046 | 1,282 |
分割・併合履歴 ： なし