- 2025年
- 2024年
283A GX USテック・配当貴族 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 | 1,038 | 1,038 | 1,032 | 1,035 | 43,330 | 1,035 |
| 2024-12-27 | 1,045 | 1,045 | 1,038 | 1,041 | 4,345 | 1,041 |
| 2024-12-26 | 1,036 | 1,040 | 1,033 | 1,040 | 6,815 | 1,040 |
| 2024-12-25 | 1,030 | 1,036 | 1,028 | 1,035 | 1,152 | 1,035 |
| 2024-12-24 | 1,029 | 1,029 | 1,022 | 1,023 | 5,557 | 1,023 |
| 2024-12-23 | 1,020 | 1,022 | 1,016 | 1,022 | 47,001 | 1,022 |
| 2024-12-20 | 1,020 | 1,022 | 1,006 | 1,009 | 570 | 1,009 |
| 2024-12-19 | 998 | 1,001 | 996 | 1,001 | 13,638 | 1,001 |
| 2024-12-18 | 1,022 | 1,023 | 1,020 | 1,022 | 1,917 | 1,022 |
| 2024-12-17 | 1,028 | 1,032 | 1,026 | 1,030 | 933 | 1,030 |
| 2024-12-16 | 1,023 | 1,025 | 1,019 | 1,023 | 4,806 | 1,023 |
| 2024-12-13 | 1,014 | 1,018 | 1,014 | 1,018 | 39,853 | 1,018 |
| 2024-12-12 | 1,013 | 1,018 | 1,011 | 1,018 | 3,814 | 1,018 |
| 2024-12-11 | 999 | 1,005 | 999 | 1,005 | 8,116 | 1,005 |
| 2024-12-10 | 1,004 | 1,007 | 1,003 | 1,006 | 2,606 | 1,006 |
| 2024-12-09 | 1,000 | 1,000 | 994 | 999 | 3,154 | 999 |
| 2024-12-06 | 998 | 998 | 991 | 994 | 4,203 | 994 |
| 2024-12-05 | 1,003 | 1,003 | 998 | 1,001 | 4,424 | 1,001 |
| 2024-12-04 | 990 | 1,002 | 990 | 1,002 | 19,114 | 1,002 |
| 2024-12-03 | 1,004 | 1,009 | 1,002 | 1,008 | 3,505 | 1,008 |
| 2024-12-02 | 997 | 1,000 | 994 | 998 | 6,162 | 998 |
| 2024-11-29 | 1,003 | 1,003 | 991 | 995 | 17,259 | 995 |
| 2024-11-28 | 1,002 | 1,004 | 999 | 1,003 | 15,552 | 1,003 |
| 2024-11-27 | 1,020 | 1,020 | 1,011 | 1,012 | 19,270 | 1,012 |
| 2024-11-26 | 1,030 | 1,030 | 1,022 | 1,028 | 8,339 | 1,028 |
| 2024-11-25 | 1,023 | 1,028 | 1,021 | 1,028 | 29,001 | 1,028 |
| 2024-11-22 | 1,014 | 1,018 | 1,010 | 1,018 | 7,582 | 1,018 |
| 2024-11-21 | 1,012 | 1,012 | 1,003 | 1,005 | 10,170 | 1,005 |
分割・併合履歴 ： なし