2252 GX Morningstar 米国中小型 Moat 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 | 1,050 | 1,050 | 1,045 | 1,047 | 4,888 | 1,047 |
| 2023-12-28 | 1,049 | 1,050 | 1,045 | 1,048 | 99,925 | 1,048 |
| 2023-12-27 | 1,055 | 1,056 | 1,052 | 1,055 | 41,779 | 1,055 |
| 2023-12-26 | 1,049 | 1,049 | 1,046 | 1,049 | 6,140 | 1,049 |
| 2023-12-25 | 1,048 | 1,049 | 1,033 | 1,049 | 5,543 | 1,049 |
| 2023-12-22 | 1,036 | 1,042 | 1,036 | 1,040 | 69,783 | 1,040 |
| 2023-12-21 | 1,025 | 1,037 | 1,025 | 1,036 | 74,404 | 1,036 |
| 2023-12-20 | 1,054 | 1,057 | 1,050 | 1,053 | 4,851 | 1,053 |
| 2023-12-19 | 1,032 | 1,041 | 1,028 | 1,040 | 3,576 | 1,040 |
| 2023-12-18 | 1,035 | 1,035 | 1,030 | 1,034 | 35,186 | 1,034 |
| 2023-12-15 | 1,024 | 1,038 | 1,024 | 1,037 | 36,201 | 1,037 |
| 2023-12-14 | 1,014 | 1,016 | 1,003 | 1,009 | 5,539 | 1,009 |
| 2023-12-13 | 1,012 | 1,015 | 1,012 | 1,014 | 3,297 | 1,014 |
| 2023-12-12 | 1,005 | 1,017 | 1,005 | 1,014 | 5,899 | 1,014 |
| 2023-12-11 | 999 | 1,004 | 999 | 1,004 | 1,372 | 1,004 |
| 2023-12-08 | 986 | 987 | 977 | 984 | 10,298 | 984 |
| 2023-12-07 | 1,010 | 1,010 | 997 | 999 | 905 | 999 |
| 2023-12-06 | 1,009 | 1,009 | 1,004 | 1,007 | 4,686 | 1,007 |
| 2023-12-05 | 1,011 | 1,013 | 1,008 | 1,008 | 3,092 | 1,008 |
| 2023-12-04 | 1,000 | 1,006 | 1,000 | 1,004 | 37,264 | 1,004 |
| 2023-12-01 | 993 | 995 | 990 | 994 | 1,342 | 994 |
| 2023-11-30 | 980 | 982 | 979 | 982 | 405 | 982 |
| 2023-11-29 | 981 | 981 | 974 | 976 | 1,835 | 976 |
| 2023-11-28 | 974 | 984 | 974 | 983 | 5,254 | 983 |
| 2023-11-27 | 1,000 | 1,000 | 986 | 987 | 35,013 | 987 |
| 2023-11-24 | 995 | 995 | 989 | 991 | 5,564 | 991 |
| 2023-11-22 | 975 | 982 | 975 | 982 | 414 | 982 |
| 2023-11-21 | 987 | 987 | 975 | 979 | 3,815 | 979 |
| 2023-11-20 | 990 | 990 | 977 | 980 | 9,149 | 980 |
| 2023-11-17 | 983 | 983 | 980 | 983 | 71,736 | 983 |
| 2023-11-16 | 984 | 997 | 984 | 995 | 2,518 | 995 |
| 2023-11-15 | 984 | 985 | 980 | 985 | 12,512 | 985 |
| 2023-11-14 | 959 | 959 | 951 | 955 | 72,471 | 955 |
| 2023-11-13 | 959 | 959 | 949 | 953 | 9,641 | 953 |
| 2023-11-10 | 945 | 946 | 939 | 946 | 77,379 | 946 |
| 2023-11-09 | 940 | 950 | 940 | 950 | 1,139 | 950 |
| 2023-11-08 | 946 | 948 | 944 | 945 | 5,731 | 945 |
| 2023-11-07 | 952 | 952 | 943 | 947 | 140,980 | 947 |
| 2023-11-06 | 955 | 957 | 952 | 956 | 48,672 | 956 |
| 2023-11-02 | 924 | 924 | 919 | 921 | 126,922 | 921 |
| 2023-11-01 | 922 | 923 | 920 | 922 | 76,718 | 922 |
| 2023-10-31 | 900 | 906 | 900 | 905 | 37,441 | 905 |
| 2023-10-30 | 910 | 910 | 903 | 903 | 3,125 | 903 |
| 2023-10-27 | 912 | 919 | 912 | 917 | 36,579 | 917 |
| 2023-10-26 | 922 | 922 | 913 | 914 | 823 | 914 |
| 2023-10-25 | 942 | 942 | 932 | 933 | 38,939 | 933 |
| 2023-10-24 | 942 | 942 | 934 | 939 | 39,867 | 939 |
| 2023-10-23 | 948 | 948 | 943 | 945 | 743 | 945 |
| 2023-10-20 | 952 | 952 | 948 | 948 | 951 | 948 |
| 2023-10-19 | 963 | 963 | 958 | 960 | 36,267 | 960 |
| 2023-10-18 | 980 | 981 | 978 | 981 | 280 | 981 |
| 2023-10-17 | 976 | 976 | 971 | 973 | 276 | 973 |
| 2023-10-16 | 964 | 965 | 962 | 963 | 144 | 963 |
| 2023-10-13 | 973 | 977 | 970 | 970 | 501 | 970 |
| 2023-10-12 | 990 | 990 | 986 | 988 | 68,640 | 988 |
| 2023-10-11 | 984 | 984 | 981 | 984 | 34,787 | 984 |
| 2023-10-10 | 973 | 976 | 971 | 974 | 666 | 974 |
| 2023-10-06 | 959 | 960 | 958 | 959 | 114 | 959 |
| 2023-10-05 | 966 | 967 | 964 | 965 | 37,330 | 965 |
| 2023-10-04 | 962 | 962 | 957 | 958 | 35,373 | 958 |
| 2023-10-03 | 982 | 983 | 980 | 980 | 34,577 | 980 |
| 2023-10-02 | 993 | 999 | 993 | 995 | 33,950 | 995 |
| 2023-09-29 | 990 | 990 | 986 | 989 | 781 | 989 |
| 2023-09-28 | 986 | 986 | 979 | 982 | 34,212 | 982 |
| 2023-09-27 | 977 | 978 | 976 | 978 | 1,099 | 978 |
| 2023-09-26 | 996 | 996 | 982 | 984 | 35,135 | 984 |
| 2023-09-25 | 982 | 983 | 980 | 982 | 2,125 | 982 |
| 2023-09-22 | 978 | 983 | 976 | 982 | 1,121 | 982 |
| 2023-09-21 | 1,010 | 1,010 | 994 | 995 | 5,852 | 995 |
| 2023-09-20 | 1,011 | 1,011 | 1,003 | 1,006 | 376 | 1,006 |
| 2023-09-19 | 1,020 | 1,020 | 1,005 | 1,005 | 1,845 | 1,005 |
| 2023-09-15 | 1,012 | 1,017 | 1,012 | 1,015 | 9,309 | 1,015 |
| 2023-09-14 | 1,005 | 1,007 | 1,004 | 1,006 | 37,973 | 1,006 |
| 2023-09-13 | 1,012 | 1,012 | 1,008 | 1,009 | 5,158 | 1,009 |
| 2023-09-12 | 1,008 | 1,009 | 1,004 | 1,007 | 177 | 1,007 |
| 2023-09-11 | 1,009 | 1,010 | 1,005 | 1,006 | 1,673 | 1,006 |
| 2023-09-08 | 1,016 | 1,016 | 1,004 | 1,011 | 32,868 | 1,011 |
| 2023-09-07 | 1,024 | 1,024 | 1,020 | 1,020 | 884 | 1,020 |
| 2023-09-06 | 1,025 | 1,027 | 1,022 | 1,023 | 28,875 | 1,023 |
| 2023-09-05 | 1,032 | 1,033 | 1,029 | 1,030 | 1,166 | 1,030 |
| 2023-09-04 | 1,027 | 1,031 | 1,027 | 1,031 | 35,745 | 1,031 |
| 2023-09-01 | 1,021 | 1,021 | 1,016 | 1,021 | 589 | 1,021 |
| 2023-08-31 | 1,020 | 1,022 | 1,020 | 1,021 | 49,894 | 1,021 |
| 2023-08-30 | 1,017 | 1,020 | 1,016 | 1,018 | 11,611 | 1,018 |
| 2023-08-29 | 1,008 | 1,008 | 1,004 | 1,007 | 45,544 | 1,007 |
| 2023-08-28 | 1,004 | 1,004 | 998 | 998 | 1,794 | 998 |
| 2023-08-25 | 996 | 996 | 990 | 990 | 2,053 | 990 |
| 2023-08-24 | 993 | 998 | 991 | 998 | 878 | 998 |
| 2023-08-23 | 988 | 990 | 985 | 988 | 2,220 | 988 |
| 2023-08-22 | 996 | 996 | 992 | 992 | 358 | 992 |
| 2023-08-21 | 983 | 991 | 983 | 986 | 45,524 | 986 |
| 2023-08-18 | 991 | 991 | 972 | 987 | 95,882 | 987 |
| 2023-08-17 | 1,003 | 1,004 | 998 | 1,000 | 12,735 | 1,000 |
| 2023-08-16 | 1,004 | 1,009 | 1,001 | 1,002 | 317,125 | 1,002 |
| 2023-08-15 | 1,017 | 1,022 | 1,017 | 1,022 | 850 | 1,022 |
| 2023-08-14 | 1,019 | 1,019 | 1,011 | 1,013 | 11,763 | 1,013 |
| 2023-08-10 | 1,021 | 1,021 | 1,017 | 1,021 | 2,200 | 1,021 |
| 2023-08-09 | 1,018 | 1,019 | 1,017 | 1,017 | 14,414 | 1,017 |
| 2023-08-08 | 1,014 | 1,020 | 1,014 | 1,019 | 792 | 1,019 |
| 2023-08-07 | 1,007 | 1,010 | 1,004 | 1,010 | 6,873 | 1,010 |
| 2023-08-04 | 1,015 | 1,018 | 1,014 | 1,018 | 809 | 1,018 |
| 2023-08-03 | 1,041 | 1,041 | 1,026 | 1,028 | 119,342 | 1,028 |
| 2023-08-02 | 1,039 | 1,042 | 1,034 | 1,035 | 86,017 | 1,035 |
| 2023-08-01 | 1,042 | 1,049 | 1,041 | 1,048 | 3,195 | 1,048 |
| 2023-07-31 | 1,024 | 1,032 | 1,024 | 1,029 | 135,402 | 1,029 |
| 2023-07-28 | 1,004 | 1,019 | 993 | 1,006 | 16,579 | 1,006 |
| 2023-07-27 | 1,022 | 1,022 | 1,015 | 1,020 | 2,427 | 1,020 |
| 2023-07-26 | 1,026 | 1,026 | 1,021 | 1,024 | 2,825 | 1,024 |
| 2023-07-25 | 1,029 | 1,029 | 1,021 | 1,024 | 1,363 | 1,024 |
| 2023-07-24 | 1,028 | 1,028 | 1,020 | 1,025 | 5,002 | 1,025 |
| 2023-07-21 | 1,018 | 1,019 | 1,013 | 1,018 | 9,600 | 1,018 |
| 2023-07-20 | 1,020 | 1,030 | 1,019 | 1,023 | 2,845 | 1,023 |
| 2023-07-19 | 1,019 | 1,019 | 1,016 | 1,019 | 3,511 | 1,019 |
| 2023-07-18 | 1,023 | 1,024 | 1,000 | 1,001 | 7,858 | 1,001 |
| 2023-07-14 | 1,004 | 1,004 | 992 | 1,003 | 11,734 | 1,003 |
| 2023-07-13 | 1,005 | 1,006 | 999 | 1,006 | 6,999 | 1,006 |
分割・併合履歴 ： なし