- 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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,046 | 1,050 | 1,040 | 1,041 | 1,640 | 1,041 |
| 2024-12-27 | 1,037 | 1,045 | 1,035 | 1,043 | 12,057 | 1,043 |
| 2024-12-26 | 1,016 | 1,030 | 1,016 | 1,030 | 1,821 | 1,030 |
| 2024-12-25 | 1,020 | 1,020 | 1,010 | 1,014 | 1,162 | 1,014 |
| 2024-12-24 | 1,013 | 1,019 | 1,013 | 1,016 | 399 | 1,016 |
| 2024-12-23 | 1,013 | 1,014 | 1,006 | 1,014 | 361 | 1,014 |
| 2024-12-20 | 1,007 | 1,014 | 1,007 | 1,009 | 500 | 1,009 |
| 2024-12-19 | 1,003 | 1,009 | 1,002 | 1,006 | 722 | 1,006 |
| 2024-12-18 | 1,018 | 1,018 | 1,012 | 1,016 | 459 | 1,016 |
| 2024-12-17 | 1,016 | 1,024 | 1,013 | 1,013 | 651 | 1,013 |
| 2024-12-16 | 1,024 | 1,027 | 1,021 | 1,023 | 11,147 | 1,023 |
| 2024-12-13 | 1,015 | 1,026 | 1,015 | 1,024 | 7,259 | 1,024 |
| 2024-12-12 | 1,026 | 1,031 | 1,026 | 1,030 | 2,223 | 1,030 |
| 2024-12-11 | 1,025 | 1,025 | 1,016 | 1,017 | 293 | 1,017 |
| 2024-12-10 | 1,020 | 1,024 | 1,017 | 1,017 | 140 | 1,017 |
| 2024-12-09 | 1,008 | 1,018 | 1,008 | 1,018 | 562 | 1,018 |
| 2024-12-06 | 1,011 | 1,011 | 1,005 | 1,008 | 162 | 1,008 |
| 2024-12-05 | 1,024 | 1,024 | 1,004 | 1,008 | 282 | 1,008 |
| 2024-12-04 | 1,020 | 1,020 | 1,005 | 1,008 | 4,455 | 1,008 |
| 2024-12-03 | 1,007 | 1,021 | 1,007 | 1,018 | 344 | 1,018 |
| 2024-12-02 | 1,008 | 1,012 | 1,006 | 1,012 | 233 | 1,012 |
| 2024-11-29 | 1,006 | 1,006 | 997 | 1,003 | 402 | 1,003 |
| 2024-11-28 | 1,007 | 1,008 | 998 | 1,006 | 181 | 1,006 |
| 2024-11-27 | 1,009 | 1,009 | 993 | 999 | 1,183 | 999 |
| 2024-11-26 | 1,019 | 1,019 | 1,007 | 1,011 | 30,856 | 1,011 |
| 2024-11-25 | 1,035 | 1,035 | 1,020 | 1,021 | 1,137 | 1,021 |
| 2024-11-22 | 1,011 | 1,023 | 1,011 | 1,019 | 738 | 1,019 |
| 2024-11-21 | 1,019 | 1,019 | 1,012 | 1,019 | 291 | 1,019 |
| 2024-11-20 | 1,025 | 1,025 | 1,016 | 1,018 | 594 | 1,018 |
| 2024-11-19 | 1,046 | 1,046 | 1,013 | 1,018 | 286 | 1,018 |
| 2024-11-18 | 1,014 | 1,021 | 1,011 | 1,016 | 684 | 1,016 |
| 2024-11-15 | 1,045 | 1,045 | 1,012 | 1,021 | 195 | 1,021 |
| 2024-11-14 | 1,014 | 1,026 | 1,014 | 1,015 | 25,479 | 1,015 |
| 2024-11-13 | 1,028 | 1,037 | 1,025 | 1,033 | 408 | 1,033 |
| 2024-11-12 | 1,036 | 1,040 | 1,030 | 1,034 | 224 | 1,034 |
| 2024-11-11 | 1,033 | 1,033 | 1,027 | 1,027 | 651 | 1,027 |
| 2024-11-08 | 1,064 | 1,064 | 1,032 | 1,033 | 766 | 1,033 |
| 2024-11-07 | 1,038 | 1,045 | 1,033 | 1,042 | 1,824 | 1,042 |
| 2024-11-06 | 1,036 | 1,067 | 1,026 | 1,031 | 2,552 | 1,031 |
| 2024-11-05 | 1,024 | 1,031 | 1,021 | 1,029 | 2,265 | 1,029 |
| 2024-11-01 | 1,024 | 1,028 | 1,015 | 1,018 | 100,360 | 1,018 |
| 2024-10-31 | 1,031 | 1,038 | 1,031 | 1,038 | 155,633 | 1,038 |
| 2024-10-30 | 1,026 | 1,033 | 1,023 | 1,032 | 1,028 | 1,032 |
| 2024-10-29 | 1,015 | 1,020 | 1,013 | 1,019 | 256 | 1,019 |
| 2024-10-28 | 999 | 1,014 | 994 | 1,013 | 2,110 | 1,013 |
| 2024-10-25 | 1,008 | 1,008 | 994 | 1,000 | 1,081 | 1,000 |
| 2024-10-24 | 1,021 | 1,021 | 995 | 1,008 | 33,342 | 1,008 |
| 2024-10-23 | 1,044 | 1,044 | 1,011 | 1,012 | 3,277 | 1,012 |
| 2024-10-22 | 1,023 | 1,023 | 1,010 | 1,014 | 7,977 | 1,014 |
| 2024-10-21 | 1,042 | 1,042 | 1,017 | 1,020 | 2,909 | 1,020 |
| 2024-10-18 | 1,036 | 1,036 | 1,020 | 1,022 | 1,712 | 1,022 |
| 2024-10-17 | 1,038 | 1,038 | 1,028 | 1,029 | 5,317 | 1,029 |
| 2024-10-16 | 1,023 | 1,031 | 1,016 | 1,022 | 23,210 | 1,022 |
| 2024-10-15 | 1,018 | 1,035 | 1,018 | 1,031 | 16,473 | 1,031 |
| 2024-10-11 | 1,052 | 1,052 | 1,034 | 1,034 | 125 | 1,034 |
| 2024-10-10 | 1,046 | 1,046 | 1,037 | 1,041 | 374 | 1,041 |
| 2024-10-09 | 1,041 | 1,045 | 1,032 | 1,036 | 927 | 1,036 |
| 2024-10-08 | 1,044 | 1,046 | 1,037 | 1,041 | 2,335 | 1,041 |
| 2024-10-07 | 1,058 | 1,058 | 1,046 | 1,051 | 34,134 | 1,051 |
| 2024-10-04 | 1,054 | 1,054 | 1,028 | 1,035 | 475 | 1,035 |
| 2024-10-03 | 1,041 | 1,041 | 1,028 | 1,028 | 818 | 1,028 |
| 2024-10-02 | 1,018 | 1,027 | 1,013 | 1,013 | 7,335 | 1,013 |
| 2024-10-01 | 1,069 | 1,069 | 1,009 | 1,019 | 488 | 1,019 |
| 2024-09-30 | 1,050 | 1,055 | 1,007 | 1,009 | 1,068 | 1,009 |
| 2024-09-27 | 1,036 | 1,044 | 1,031 | 1,038 | 32,203 | 1,038 |
| 2024-09-26 | 1,030 | 1,030 | 1,020 | 1,029 | 3,874 | 1,029 |
| 2024-09-25 | 1,018 | 1,018 | 1,011 | 1,014 | 461 | 1,014 |
| 2024-09-24 | 1,021 | 1,021 | 1,009 | 1,013 | 2,569 | 1,013 |
| 2024-09-20 | 1,022 | 1,022 | 1,001 | 1,006 | 1,768 | 1,006 |
| 2024-09-19 | 991 | 1,005 | 991 | 1,000 | 43,657 | 1,000 |
| 2024-09-18 | 987 | 987 | 977 | 985 | 417 | 985 |
| 2024-09-17 | 992 | 992 | 963 | 980 | 3,063 | 980 |
| 2024-09-13 | 973 | 981 | 973 | 977 | 2,337 | 977 |
| 2024-09-12 | 976 | 986 | 976 | 985 | 7,461 | 985 |
| 2024-09-11 | 981 | 983 | 957 | 969 | 19,248 | 969 |
| 2024-09-10 | 1,002 | 1,004 | 991 | 994 | 1,650 | 994 |
| 2024-09-09 | 980 | 1,000 | 975 | 1,000 | 8,665 | 1,000 |
| 2024-09-06 | 1,014 | 1,015 | 1,000 | 1,007 | 27,661 | 1,007 |
| 2024-09-05 | 1,006 | 1,023 | 999 | 1,013 | 3,777 | 1,013 |
| 2024-09-04 | 1,012 | 1,025 | 1,009 | 1,013 | 18,645 | 1,013 |
| 2024-09-03 | 1,041 | 1,051 | 1,041 | 1,049 | 15,216 | 1,049 |
| 2024-09-02 | 1,044 | 1,045 | 1,033 | 1,040 | 11,456 | 1,040 |
| 2024-08-30 | 1,033 | 1,040 | 1,033 | 1,040 | 13,850 | 1,040 |
| 2024-08-29 | 1,024 | 1,030 | 1,021 | 1,030 | 1,811 | 1,030 |
| 2024-08-28 | 1,024 | 1,028 | 1,022 | 1,025 | 1,364 | 1,025 |
| 2024-08-27 | 1,021 | 1,025 | 1,016 | 1,025 | 628 | 1,025 |
| 2024-08-26 | 1,013 | 1,016 | 1,007 | 1,012 | 8,057 | 1,012 |
| 2024-08-23 | 1,019 | 1,023 | 1,013 | 1,021 | 5,679 | 1,021 |
| 2024-08-22 | 1,015 | 1,016 | 1,009 | 1,015 | 2,951 | 1,015 |
分割・併合履歴 ： なし