2252 GX Morningstar 米国中小型 Moat 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 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,182 | 1,182 | 1,172 | 1,178 | 13,831 | 1,178 |
| 2025-07-02 | 1,148 | 1,167 | 1,148 | 1,167 | 2,061 | 1,167 |
| 2025-07-01 | 1,148 | 1,148 | 1,136 | 1,138 | 12,639 | 1,138 |
| 2025-06-30 | 1,148 | 1,149 | 1,145 | 1,148 | 47,177 | 1,148 |
| 2025-06-27 | 1,134 | 1,141 | 1,134 | 1,139 | 2,538 | 1,139 |
| 2025-06-26 | 1,143 | 1,143 | 1,131 | 1,131 | 277 | 1,131 |
| 2025-06-25 | 1,147 | 1,147 | 1,137 | 1,142 | 2,829 | 1,142 |
| 2025-06-24 | 1,135 | 1,140 | 1,132 | 1,140 | 2,940 | 1,140 |
| 2025-06-23 | 1,115 | 1,130 | 1,115 | 1,130 | 941 | 1,130 |
| 2025-06-20 | 1,112 | 1,114 | 1,108 | 1,114 | 3,942 | 1,114 |
| 2025-06-19 | 1,115 | 1,115 | 1,106 | 1,112 | 737 | 1,112 |
| 2025-06-18 | 1,115 | 1,115 | 1,109 | 1,113 | 219 | 1,113 |
| 2025-06-17 | 1,116 | 1,120 | 1,115 | 1,117 | 1,080 | 1,117 |
| 2025-06-16 | 1,114 | 1,114 | 1,101 | 1,106 | 669 | 1,106 |
| 2025-06-13 | 1,117 | 1,117 | 1,089 | 1,099 | 7,934 | 1,099 |
| 2025-06-12 | 1,129 | 1,129 | 1,116 | 1,117 | 698 | 1,117 |
| 2025-06-11 | 1,128 | 1,138 | 1,128 | 1,138 | 2,061 | 1,138 |
| 2025-06-10 | 1,124 | 1,132 | 1,121 | 1,126 | 1,137 | 1,126 |
| 2025-06-09 | 1,112 | 1,118 | 1,112 | 1,116 | 736 | 1,116 |
| 2025-06-06 | 1,095 | 1,107 | 1,095 | 1,107 | 3,808 | 1,107 |
| 2025-06-05 | 1,101 | 1,101 | 1,093 | 1,096 | 886 | 1,096 |
| 2025-06-04 | 1,094 | 1,107 | 1,094 | 1,107 | 39,196 | 1,107 |
| 2025-06-03 | 1,087 | 1,087 | 1,079 | 1,079 | 1,799 | 1,079 |
| 2025-06-02 | 1,102 | 1,102 | 1,086 | 1,087 | 1,640 | 1,087 |
| 2025-05-30 | 1,095 | 1,100 | 1,092 | 1,097 | 1,424 | 1,097 |
| 2025-05-29 | 1,117 | 1,136 | 1,117 | 1,131 | 58,287 | 1,131 |
| 2025-05-28 | 1,114 | 1,114 | 1,104 | 1,110 | 78 | 1,110 |
| 2025-05-27 | 1,092 | 1,092 | 1,079 | 1,084 | 68 | 1,084 |
| 2025-05-26 | 1,093 | 1,093 | 1,082 | 1,085 | 84 | 1,085 |
| 2025-05-23 | 1,084 | 1,093 | 1,084 | 1,087 | 91 | 1,087 |
| 2025-05-22 | 1,111 | 1,111 | 1,086 | 1,088 | 660 | 1,088 |
| 2025-05-21 | 1,138 | 1,138 | 1,114 | 1,114 | 61 | 1,114 |
| 2025-05-20 | 1,150 | 1,150 | 1,124 | 1,124 | 1,934 | 1,124 |
| 2025-05-19 | 1,141 | 1,141 | 1,127 | 1,127 | 123 | 1,127 |
| 2025-05-16 | 1,148 | 1,148 | 1,128 | 1,130 | 6,907 | 1,130 |
| 2025-05-15 | 1,148 | 1,148 | 1,126 | 1,126 | 340 | 1,126 |
| 2025-05-14 | 1,167 | 1,167 | 1,145 | 1,148 | 552 | 1,148 |
| 2025-05-13 | 1,152 | 1,153 | 1,146 | 1,150 | 2,176 | 1,150 |
| 2025-05-12 | 1,090 | 1,111 | 1,090 | 1,109 | 1,131 | 1,109 |
| 2025-05-09 | 1,082 | 1,088 | 1,082 | 1,086 | 358 | 1,086 |
| 2025-05-08 | 1,068 | 1,068 | 1,055 | 1,063 | 1,253 | 1,063 |
| 2025-05-07 | 1,067 | 1,067 | 1,050 | 1,050 | 59 | 1,050 |
| 2025-05-02 | 1,050 | 1,067 | 1,050 | 1,067 | 21,635 | 1,067 |
| 2025-05-01 | 1,036 | 1,048 | 1,034 | 1,048 | 8,903 | 1,048 |
| 2025-04-30 | 1,040 | 1,040 | 1,031 | 1,033 | 2,969 | 1,033 |
| 2025-04-28 | 1,035 | 1,035 | 1,025 | 1,025 | 217 | 1,025 |
| 2025-04-25 | 1,027 | 1,037 | 1,027 | 1,037 | 609 | 1,037 |
| 2025-04-24 | 1,012 | 1,012 | 998 | 999 | 1,227 | 999 |
| 2025-04-23 | 1,004 | 1,004 | 993 | 997 | 117 | 997 |
| 2025-04-22 | 968 | 968 | 949 | 950 | 634 | 950 |
| 2025-04-21 | 974 | 974 | 960 | 963 | 2,473 | 963 |
| 2025-04-18 | 975 | 985 | 975 | 985 | 231 | 985 |
| 2025-04-17 | 984 | 984 | 969 | 982 | 516 | 982 |
| 2025-04-16 | 990 | 990 | 977 | 977 | 3,493 | 977 |
| 2025-04-15 | 997 | 997 | 992 | 994 | 609 | 994 |
| 2025-04-14 | 1,000 | 1,000 | 979 | 988 | 721 | 988 |
| 2025-04-11 | 977 | 987 | 956 | 987 | 378 | 987 |
| 2025-04-10 | 1,052 | 1,052 | 1,037 | 1,037 | 1,411 | 1,037 |
| 2025-04-09 | 932 | 938 | 917 | 926 | 1,452 | 926 |
| 2025-04-08 | 999 | 1,003 | 991 | 994 | 62,324 | 994 |
| 2025-04-07 | 925 | 959 | 925 | 946 | 39,232 | 946 |
| 2025-04-04 | 1,039 | 1,039 | 1,021 | 1,030 | 2,194 | 1,030 |
| 2025-04-03 | 1,091 | 1,091 | 1,078 | 1,078 | 518 | 1,078 |
| 2025-04-02 | 1,136 | 1,136 | 1,121 | 1,121 | 110 | 1,121 |
| 2025-04-01 | 1,127 | 1,127 | 1,116 | 1,118 | 56 | 1,118 |
| 2025-03-31 | 1,126 | 1,126 | 1,105 | 1,107 | 2,170 | 1,107 |
| 2025-03-28 | 1,148 | 1,153 | 1,148 | 1,153 | 1,193 | 1,153 |
| 2025-03-27 | 1,167 | 1,167 | 1,151 | 1,154 | 30,052 | 1,154 |
| 2025-03-26 | 1,172 | 1,172 | 1,156 | 1,161 | 2,423 | 1,161 |
| 2025-03-25 | 1,160 | 1,167 | 1,160 | 1,164 | 498 | 1,164 |
| 2025-03-24 | 1,140 | 1,148 | 1,140 | 1,146 | 1,094 | 1,146 |
| 2025-03-21 | 1,149 | 1,149 | 1,135 | 1,138 | 200 | 1,138 |
| 2025-03-19 | 1,156 | 1,156 | 1,141 | 1,144 | 564 | 1,144 |
| 2025-03-18 | 1,147 | 1,155 | 1,145 | 1,145 | 2,102 | 1,145 |
| 2025-03-17 | 1,123 | 1,147 | 1,122 | 1,139 | 12,082 | 1,139 |
| 2025-03-14 | 1,100 | 1,111 | 1,100 | 1,110 | 82,855 | 1,110 |
| 2025-03-13 | 1,136 | 1,136 | 1,112 | 1,112 | 2,487 | 1,112 |
| 2025-03-12 | 1,144 | 1,144 | 1,126 | 1,128 | 53,909 | 1,128 |
| 2025-03-11 | 1,129 | 1,138 | 1,119 | 1,137 | 55,448 | 1,137 |
| 2025-03-10 | 1,156 | 1,160 | 1,121 | 1,121 | 41,097 | 1,121 |
| 2025-03-07 | 1,155 | 1,167 | 1,155 | 1,155 | 40,988 | 1,155 |
| 2025-03-06 | 1,192 | 1,192 | 1,182 | 1,183 | 11,829 | 1,183 |
| 2025-03-05 | 1,181 | 1,182 | 1,178 | 1,180 | 35,524 | 1,180 |
| 2025-03-04 | 1,192 | 1,194 | 1,183 | 1,194 | 1,134 | 1,194 |
| 2025-03-03 | 1,220 | 1,245 | 1,220 | 1,245 | 5,011 | 1,245 |
| 2025-02-28 | 1,192 | 1,211 | 1,192 | 1,209 | 51,593 | 1,209 |
| 2025-02-27 | 1,222 | 1,223 | 1,216 | 1,222 | 41,792 | 1,222 |
| 2025-02-26 | 1,210 | 1,224 | 1,202 | 1,222 | 11,403 | 1,222 |
| 2025-02-25 | 1,227 | 1,232 | 1,224 | 1,229 | 10,992 | 1,229 |
| 2025-02-21 | 1,250 | 1,257 | 1,249 | 1,257 | 2,520 | 1,257 |
| 2025-02-20 | 1,279 | 1,279 | 1,253 | 1,253 | 8,383 | 1,253 |
| 2025-02-19 | 1,280 | 1,280 | 1,276 | 1,276 | 738 | 1,276 |
| 2025-02-18 | 1,282 | 1,282 | 1,268 | 1,272 | 5,201 | 1,272 |
| 2025-02-17 | 1,273 | 1,273 | 1,268 | 1,268 | 1,971 | 1,268 |
| 2025-02-14 | 1,292 | 1,292 | 1,212 | 1,212 | 379 | 1,212 |
| 2025-02-13 | 1,264 | 1,278 | 1,264 | 1,276 | 1,306 | 1,276 |
| 2025-02-12 | 1,273 | 1,273 | 1,262 | 1,264 | 17,221 | 1,264 |
| 2025-02-10 | 1,259 | 1,263 | 1,258 | 1,260 | 20,929 | 1,260 |
| 2025-02-07 | 1,272 | 1,272 | 1,260 | 1,262 | 71,466 | 1,262 |
| 2025-02-06 | 1,286 | 1,286 | 1,265 | 1,272 | 91 | 1,272 |
| 2025-02-05 | 1,295 | 1,295 | 1,269 | 1,270 | 1,500 | 1,270 |
| 2025-02-04 | 1,299 | 1,299 | 1,280 | 1,284 | 714 | 1,284 |
| 2025-02-03 | 1,288 | 1,288 | 1,271 | 1,273 | 96,245 | 1,273 |
| 2025-01-31 | 1,311 | 1,311 | 1,302 | 1,305 | 1,043 | 1,305 |
| 2025-01-30 | 1,312 | 1,312 | 1,294 | 1,294 | 25,514 | 1,294 |
| 2025-01-29 | 1,284 | 1,305 | 1,284 | 1,303 | 7,202 | 1,303 |
| 2025-01-28 | 1,300 | 1,300 | 1,287 | 1,292 | 1,319 | 1,292 |
| 2025-01-27 | 1,289 | 1,289 | 1,280 | 1,287 | 8,589 | 1,287 |
| 2025-01-24 | 1,293 | 1,298 | 1,291 | 1,291 | 2,204 | 1,291 |
| 2025-01-23 | 1,297 | 1,297 | 1,292 | 1,293 | 230 | 1,293 |
| 2025-01-22 | 1,297 | 1,297 | 1,289 | 1,295 | 3,343 | 1,295 |
| 2025-01-21 | 1,283 | 1,284 | 1,274 | 1,274 | 521 | 1,274 |
| 2025-01-20 | 1,275 | 1,279 | 1,275 | 1,277 | 1,976 | 1,277 |
| 2025-01-17 | 1,270 | 1,272 | 1,265 | 1,272 | 516 | 1,272 |
| 2025-01-16 | 1,283 | 1,283 | 1,260 | 1,267 | 4,769 | 1,267 |
| 2025-01-15 | 1,266 | 1,266 | 1,263 | 1,263 | 832 | 1,263 |
| 2025-01-14 | 1,249 | 1,253 | 1,249 | 1,253 | 1,197 | 1,253 |
| 2025-01-10 | 1,261 | 1,262 | 1,255 | 1,262 | 8,450 | 1,262 |
| 2025-01-09 | 1,270 | 1,270 | 1,259 | 1,264 | 825 | 1,264 |
| 2025-01-08 | 1,270 | 1,270 | 1,263 | 1,266 | 1,855 | 1,266 |
| 2025-01-07 | 1,265 | 1,269 | 1,265 | 1,266 | 2,084 | 1,266 |
| 2025-01-06 | 1,276 | 1,276 | 1,260 | 1,262 | 2,194 | 1,262 |
分割・併合履歴 ： なし