- 2025年
- 2024年
234A GX MSCI キャッシュフローキング-日本株式 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 | 958 | 958 | 919 | 937 | 15,708 | 937 |
| 2025-04-03 | 974 | 975 | 958 | 968 | 86,489 | 968 |
| 2025-04-02 | 1,044 | 1,044 | 1,002 | 1,004 | 27,112 | 1,004 |
| 2025-04-01 | 1,045 | 1,045 | 1,017 | 1,017 | 681 | 1,017 |
| 2025-03-31 | 1,022 | 1,023 | 1,011 | 1,016 | 1,871 | 1,016 |
| 2025-03-28 | 1,061 | 1,061 | 1,045 | 1,047 | 99 | 1,047 |
| 2025-03-27 | 1,080 | 1,080 | 1,052 | 1,061 | 123 | 1,061 |
| 2025-03-26 | 1,072 | 1,072 | 1,065 | 1,065 | 16 | 1,065 |
| 2025-03-25 | 1,067 | 1,067 | 1,062 | 1,066 | 240 | 1,066 |
| 2025-03-24 | 1,069 | 1,069 | 1,060 | 1,062 | 127 | 1,062 |
| 2025-03-21 | 1,076 | 1,076 | 1,068 | 1,069 | 218 | 1,069 |
| 2025-03-19 | 1,069 | 1,074 | 1,066 | 1,070 | 143 | 1,070 |
| 2025-03-18 | 1,059 | 1,062 | 1,059 | 1,061 | 1,818 | 1,061 |
| 2025-03-17 | 1,040 | 1,050 | 1,039 | 1,050 | 3,739 | 1,050 |
| 2025-03-14 | 1,034 | 1,038 | 1,034 | 1,038 | 28 | 1,038 |
| 2025-03-13 | 1,029 | 1,037 | 1,029 | 1,035 | 153 | 1,035 |
| 2025-03-12 | 1,029 | 1,032 | 1,025 | 1,032 | 92 | 1,032 |
| 2025-03-11 | 1,028 | 1,028 | 1,011 | 1,027 | 428 | 1,027 |
| 2025-03-10 | 1,044 | 1,044 | 1,034 | 1,034 | 636 | 1,034 |
| 2025-03-07 | 1,043 | 1,043 | 1,026 | 1,034 | 1,110 | 1,034 |
| 2025-03-06 | 1,030 | 1,039 | 1,030 | 1,036 | 381 | 1,036 |
| 2025-03-05 | 1,039 | 1,039 | 1,016 | 1,023 | 2,046 | 1,023 |
| 2025-03-04 | 1,025 | 1,025 | 1,013 | 1,017 | 563 | 1,017 |
| 2025-03-03 | 1,031 | 1,031 | 1,019 | 1,029 | 507 | 1,029 |
| 2025-02-28 | 1,028 | 1,028 | 1,011 | 1,012 | 6,476 | 1,012 |
| 2025-02-27 | 1,027 | 1,027 | 1,018 | 1,023 | 204 | 1,023 |
| 2025-02-26 | 1,028 | 1,028 | 1,008 | 1,017 | 5,562 | 1,017 |
| 2025-02-25 | 1,015 | 1,020 | 1,014 | 1,018 | 12,158 | 1,018 |
| 2025-02-21 | 1,034 | 1,034 | 1,014 | 1,014 | 1,230 | 1,014 |
| 2025-02-20 | 1,022 | 1,023 | 1,011 | 1,015 | 296 | 1,015 |
| 2025-02-19 | 1,042 | 1,042 | 1,030 | 1,032 | 305 | 1,032 |
| 2025-02-18 | 1,033 | 1,034 | 1,027 | 1,030 | 8,575 | 1,030 |
| 2025-02-17 | 1,035 | 1,039 | 1,033 | 1,033 | 561 | 1,033 |
| 2025-02-14 | 1,050 | 1,050 | 1,036 | 1,036 | 1,751 | 1,036 |
| 2025-02-13 | 1,032 | 1,042 | 1,032 | 1,042 | 2,271 | 1,042 |
| 2025-02-12 | 1,039 | 1,039 | 1,021 | 1,023 | 1,327 | 1,023 |
| 2025-02-10 | 1,023 | 1,026 | 1,018 | 1,026 | 455 | 1,026 |
| 2025-02-07 | 1,015 | 1,023 | 1,009 | 1,023 | 835 | 1,023 |
| 2025-02-06 | 1,013 | 1,018 | 1,013 | 1,016 | 135 | 1,016 |
| 2025-02-05 | 1,017 | 1,018 | 1,009 | 1,012 | 178 | 1,012 |
| 2025-02-04 | 1,021 | 1,021 | 1,009 | 1,011 | 3,308 | 1,011 |
| 2025-02-03 | 1,018 | 1,022 | 1,010 | 1,012 | 45,194 | 1,012 |
| 2025-01-31 | 1,038 | 1,040 | 1,033 | 1,040 | 1,990 | 1,040 |
| 2025-01-30 | 1,032 | 1,035 | 1,032 | 1,035 | 5,190 | 1,035 |
| 2025-01-29 | 1,028 | 1,037 | 1,028 | 1,037 | 444 | 1,037 |
| 2025-01-28 | 1,027 | 1,032 | 1,025 | 1,026 | 1,957 | 1,026 |
| 2025-01-27 | 1,025 | 1,030 | 1,023 | 1,029 | 4,062 | 1,029 |
| 2025-01-24 | 1,018 | 1,023 | 1,015 | 1,017 | 2,037 | 1,017 |
| 2025-01-23 | 1,030 | 1,030 | 1,009 | 1,018 | 240 | 1,018 |
| 2025-01-22 | 1,015 | 1,015 | 1,013 | 1,014 | 9,901 | 1,014 |
| 2025-01-21 | 1,021 | 1,021 | 1,008 | 1,011 | 3,353 | 1,011 |
| 2025-01-20 | 1,005 | 1,018 | 1,005 | 1,014 | 1,592 | 1,014 |
| 2025-01-17 | 1,000 | 1,004 | 994 | 1,004 | 5,277 | 1,004 |
| 2025-01-16 | 1,010 | 1,010 | 1,001 | 1,004 | 2,209 | 1,004 |
| 2025-01-15 | 1,003 | 1,010 | 1,001 | 1,001 | 1,801 | 1,001 |
| 2025-01-14 | 1,010 | 1,015 | 1,000 | 1,007 | 23,334 | 1,007 |
| 2025-01-10 | 1,030 | 1,030 | 1,010 | 1,010 | 2,362 | 1,010 |
| 2025-01-09 | 1,033 | 1,033 | 1,017 | 1,020 | 17,342 | 1,020 |
| 2025-01-08 | 1,035 | 1,035 | 1,030 | 1,033 | 2,714 | 1,033 |
| 2025-01-07 | 1,038 | 1,038 | 1,026 | 1,034 | 1,678 | 1,034 |
| 2025-01-06 | 1,049 | 1,049 | 1,030 | 1,032 | 2,960 | 1,032 |
分割・併合履歴 ： なし