2866 GX 米国優先証券 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,051 | 1,052 | 1,047 | 1,047 | 21,150 | 1,047 |
| 2024-11-20 | 1,056 | 1,060 | 1,051 | 1,055 | 26,407 | 1,055 |
| 2024-11-19 | 1,051 | 1,055 | 1,050 | 1,054 | 15,462 | 1,054 |
| 2024-11-18 | 1,068 | 1,068 | 1,051 | 1,056 | 32,547 | 1,056 |
| 2024-11-15 | 1,070 | 1,071 | 1,066 | 1,068 | 21,824 | 1,068 |
| 2024-11-14 | 1,064 | 1,070 | 1,062 | 1,068 | 18,467 | 1,068 |
| 2024-11-13 | 1,066 | 1,066 | 1,059 | 1,061 | 14,964 | 1,061 |
| 2024-11-12 | 1,067 | 1,067 | 1,061 | 1,064 | 23,314 | 1,064 |
| 2024-11-11 | 1,064 | 1,070 | 1,061 | 1,068 | 29,487 | 1,068 |
| 2024-11-08 | 1,061 | 1,063 | 1,053 | 1,057 | 17,129 | 1,057 |
| 2024-11-07 | 1,064 | 1,069 | 1,057 | 1,060 | 32,739 | 1,060 |
| 2024-11-06 | 1,056 | 1,075 | 1,054 | 1,072 | 49,537 | 1,072 |
| 2024-11-05 | 1,046 | 1,055 | 1,046 | 1,053 | 52,033 | 1,053 |
| 2024-11-01 | 1,050 | 1,051 | 1,045 | 1,051 | 21,869 | 1,051 |
| 2024-10-31 | 1,057 | 1,058 | 1,051 | 1,051 | 21,921 | 1,051 |
| 2024-10-30 | 1,060 | 1,060 | 1,054 | 1,056 | 25,268 | 1,056 |
| 2024-10-29 | 1,059 | 1,059 | 1,054 | 1,057 | 14,478 | 1,057 |
| 2024-10-28 | 1,057 | 1,062 | 1,054 | 1,058 | 27,420 | 1,058 |
| 2024-10-25 | 1,049 | 1,052 | 1,049 | 1,052 | 14,801 | 1,052 |
| 2024-10-24 | 1,054 | 1,060 | 1,054 | 1,057 | 22,719 | 1,057 |
| 2024-10-23 | 1,053 | 1,060 | 1,053 | 1,060 | 25,362 | 1,060 |
| 2024-10-22 | 1,050 | 1,051 | 1,045 | 1,049 | 23,373 | 1,049 |
| 2024-10-21 | 1,048 | 1,051 | 1,045 | 1,047 | 29,582 | 1,047 |
| 2024-10-18 | 1,057 | 1,057 | 1,052 | 1,053 | 37,728 | 1,053 |
| 2024-10-17 | 1,049 | 1,053 | 1,049 | 1,052 | 17,759 | 1,052 |
| 2024-10-16 | 1,047 | 1,048 | 1,045 | 1,048 | 11,615 | 1,048 |
| 2024-10-15 | 1,045 | 1,048 | 1,042 | 1,045 | 21,464 | 1,045 |
| 2024-10-11 | 1,036 | 1,036 | 1,030 | 1,033 | 9,987 | 1,033 |
| 2024-10-10 | 1,033 | 1,040 | 1,033 | 1,037 | 88,449 | 1,037 |
| 2024-10-09 | 1,026 | 1,032 | 1,026 | 1,031 | 80,391 | 1,031 |
| 2024-10-08 | 1,033 | 1,033 | 1,023 | 1,027 | 25,480 | 1,027 |
| 2024-10-07 | 1,038 | 1,039 | 1,033 | 1,039 | 151,716 | 1,039 |
| 2024-10-04 | 1,034 | 1,035 | 1,024 | 1,024 | 44,211 | 1,024 |
| 2024-10-03 | 1,027 | 1,035 | 1,026 | 1,028 | 61,030 | 1,028 |
| 2024-10-02 | 1,009 | 1,012 | 1,004 | 1,006 | 82,419 | 1,006 |
| 2024-10-01 | 1,006 | 1,010 | 1,001 | 1,008 | 25,617 | 1,008 |
| 2024-09-30 | 1,016 | 1,016 | 998 | 999 | 72,504 | 999 |
| 2024-09-27 | 1,022 | 1,032 | 1,018 | 1,031 | 44,039 | 1,031 |
| 2024-09-26 | 1,022 | 1,022 | 1,011 | 1,017 | 28,241 | 1,017 |
| 2024-09-25 | 1,012 | 1,013 | 1,009 | 1,011 | 30,046 | 1,011 |
| 2024-09-24 | 1,013 | 1,015 | 1,008 | 1,015 | 55,185 | 1,015 |
| 2024-09-20 | 1,010 | 1,010 | 999 | 1,000 | 26,831 | 1,000 |
| 2024-09-19 | 1,000 | 1,007 | 998 | 999 | 33,939 | 999 |
| 2024-09-18 | 989 | 994 | 988 | 991 | 18,399 | 991 |
| 2024-09-17 | 980 | 982 | 978 | 980 | 13,982 | 980 |
| 2024-09-13 | 979 | 979 | 972 | 972 | 13,393 | 972 |
| 2024-09-12 | 985 | 985 | 979 | 982 | 43,457 | 982 |
| 2024-09-11 | 981 | 981 | 965 | 969 | 46,691 | 969 |
| 2024-09-10 | 980 | 985 | 976 | 981 | 20,786 | 981 |
| 2024-09-09 | 966 | 977 | 966 | 975 | 72,819 | 975 |
| 2024-09-06 | 984 | 987 | 979 | 979 | 32,732 | 979 |
| 2024-09-05 | 984 | 992 | 982 | 984 | 36,701 | 984 |
| 2024-09-04 | 990 | 995 | 984 | 988 | 31,079 | 988 |
| 2024-09-03 | 998 | 1,001 | 995 | 997 | 24,095 | 997 |
| 2024-09-02 | 1,000 | 1,002 | 991 | 997 | 70,681 | 997 |
| 2024-08-30 | 989 | 993 | 988 | 991 | 23,215 | 991 |
| 2024-08-29 | 982 | 988 | 982 | 987 | 19,718 | 987 |
| 2024-08-28 | 982 | 986 | 979 | 985 | 10,795 | 985 |
| 2024-08-27 | 984 | 987 | 982 | 987 | 17,976 | 987 |
| 2024-08-26 | 981 | 985 | 976 | 981 | 56,798 | 981 |
| 2024-08-23 | 985 | 987 | 967 | 985 | 34,646 | 985 |
| 2024-08-22 | 986 | 989 | 982 | 984 | 57,713 | 984 |
| 2024-08-21 | 983 | 985 | 978 | 983 | 42,001 | 983 |
| 2024-08-20 | 991 | 991 | 982 | 988 | 22,586 | 988 |
| 2024-08-19 | 996 | 997 | 976 | 978 | 71,271 | 978 |
| 2024-08-16 | 998 | 998 | 990 | 997 | 32,497 | 997 |
| 2024-08-15 | 984 | 988 | 981 | 983 | 34,818 | 983 |
| 2024-08-14 | 976 | 980 | 973 | 975 | 36,344 | 975 |
| 2024-08-13 | 972 | 975 | 967 | 974 | 68,530 | 974 |
| 2024-08-09 | 978 | 978 | 970 | 972 | 29,869 | 972 |
| 2024-08-08 | 964 | 970 | 960 | 961 | 100,518 | 961 |
| 2024-08-07 | 960 | 998 | 948 | 973 | 149,887 | 973 |
| 2024-08-06 | 952 | 962 | 947 | 957 | 222,632 | 957 |
| 2024-08-05 | 960 | 971 | 945 | 946 | 281,352 | 946 |
| 2024-08-02 | 986 | 1,000 | 986 | 992 | 83,497 | 992 |
| 2024-08-01 | 1,000 | 1,005 | 985 | 995 | 162,233 | 995 |
| 2024-07-31 | 1,016 | 1,021 | 1,010 | 1,016 | 43,884 | 1,016 |
| 2024-07-30 | 1,018 | 1,027 | 1,018 | 1,026 | 18,498 | 1,026 |
| 2024-07-29 | 1,034 | 1,034 | 1,018 | 1,018 | 68,375 | 1,018 |
| 2024-07-26 | 1,014 | 1,024 | 1,014 | 1,020 | 27,250 | 1,020 |
| 2024-07-25 | 1,016 | 1,029 | 1,005 | 1,010 | 142,581 | 1,010 |
| 2024-07-24 | 1,041 | 1,054 | 1,030 | 1,032 | 77,354 | 1,032 |
| 2024-07-23 | 1,058 | 1,058 | 1,045 | 1,045 | 50,119 | 1,045 |
| 2024-07-22 | 1,044 | 1,055 | 1,043 | 1,051 | 27,915 | 1,051 |
| 2024-07-19 | 1,049 | 1,058 | 1,048 | 1,056 | 54,020 | 1,056 |
| 2024-07-18 | 1,048 | 1,052 | 1,043 | 1,044 | 60,367 | 1,044 |
| 2024-07-17 | 1,067 | 1,068 | 1,060 | 1,060 | 16,862 | 1,060 |
| 2024-07-16 | 1,065 | 1,067 | 1,060 | 1,064 | 22,543 | 1,064 |
| 2024-07-12 | 1,070 | 1,070 | 1,060 | 1,063 | 42,298 | 1,063 |
| 2024-07-11 | 1,076 | 1,077 | 1,068 | 1,071 | 17,539 | 1,071 |
| 2024-07-10 | 1,068 | 1,073 | 1,065 | 1,069 | 76,975 | 1,069 |
| 2024-07-09 | 1,068 | 1,069 | 1,064 | 1,067 | 58,949 | 1,067 |
| 2024-07-08 | 1,073 | 1,078 | 1,070 | 1,070 | 20,125 | 1,070 |
| 2024-07-05 | 1,082 | 1,082 | 1,070 | 1,073 | 25,758 | 1,073 |
| 2024-07-04 | 1,082 | 1,090 | 1,075 | 1,080 | 34,691 | 1,080 |
| 2024-07-03 | 1,069 | 1,072 | 1,068 | 1,071 | 10,442 | 1,071 |
| 2024-07-02 | 1,063 | 1,066 | 1,061 | 1,065 | 41,523 | 1,065 |
| 2024-07-01 | 1,064 | 1,067 | 1,063 | 1,063 | 15,437 | 1,063 |
| 2024-06-28 | 1,072 | 1,072 | 1,064 | 1,065 | 19,083 | 1,065 |
| 2024-06-27 | 1,063 | 1,068 | 1,062 | 1,064 | 14,930 | 1,064 |
| 2024-06-26 | 1,060 | 1,064 | 1,059 | 1,060 | 18,785 | 1,060 |
| 2024-06-25 | 1,063 | 1,064 | 1,056 | 1,059 | 15,179 | 1,059 |
| 2024-06-24 | 1,059 | 1,059 | 1,055 | 1,057 | 12,391 | 1,057 |
| 2024-06-21 | 1,050 | 1,052 | 1,048 | 1,051 | 14,359 | 1,051 |
| 2024-06-20 | 1,047 | 1,049 | 1,046 | 1,048 | 12,247 | 1,048 |
| 2024-06-19 | 1,041 | 1,046 | 1,041 | 1,043 | 10,785 | 1,043 |
| 2024-06-18 | 1,043 | 1,043 | 1,036 | 1,039 | 71,223 | 1,039 |
| 2024-06-17 | 1,040 | 1,047 | 1,036 | 1,039 | 17,430 | 1,039 |
| 2024-06-14 | 1,035 | 1,045 | 1,035 | 1,045 | 13,804 | 1,045 |
| 2024-06-13 | 1,033 | 1,037 | 1,031 | 1,037 | 24,960 | 1,037 |
| 2024-06-12 | 1,033 | 1,035 | 1,031 | 1,033 | 21,390 | 1,033 |
| 2024-06-11 | 1,038 | 1,038 | 1,034 | 1,037 | 12,456 | 1,037 |
| 2024-06-10 | 1,033 | 1,040 | 1,033 | 1,038 | 24,894 | 1,038 |
| 2024-06-07 | 1,029 | 1,034 | 1,029 | 1,032 | 13,130 | 1,032 |
| 2024-06-06 | 1,035 | 1,041 | 1,035 | 1,038 | 11,090 | 1,038 |
| 2024-06-05 | 1,038 | 1,043 | 1,033 | 1,037 | 21,383 | 1,037 |
| 2024-06-04 | 1,046 | 1,046 | 1,040 | 1,042 | 15,566 | 1,042 |
| 2024-06-03 | 1,041 | 1,047 | 1,040 | 1,046 | 61,270 | 1,046 |
| 2024-05-31 | 1,032 | 1,033 | 1,030 | 1,030 | 18,005 | 1,030 |
| 2024-05-30 | 1,029 | 1,029 | 1,024 | 1,025 | 57,020 | 1,025 |
| 2024-05-29 | 1,032 | 1,034 | 1,030 | 1,030 | 33,530 | 1,030 |
| 2024-05-28 | 1,035 | 1,035 | 1,029 | 1,033 | 21,846 | 1,033 |
| 2024-05-27 | 1,030 | 1,034 | 1,030 | 1,032 | 12,110 | 1,032 |
| 2024-05-24 | 1,025 | 1,030 | 1,021 | 1,023 | 36,680 | 1,023 |
| 2024-05-23 | 1,031 | 1,036 | 1,031 | 1,035 | 28,016 | 1,035 |
| 2024-05-22 | 1,032 | 1,035 | 1,032 | 1,034 | 21,813 | 1,034 |
| 2024-05-21 | 1,031 | 1,037 | 1,031 | 1,032 | 27,349 | 1,032 |
| 2024-05-20 | 1,040 | 1,040 | 1,027 | 1,027 | 35,807 | 1,027 |
| 2024-05-17 | 1,022 | 1,032 | 1,022 | 1,029 | 23,264 | 1,029 |
| 2024-05-16 | 1,032 | 1,032 | 1,020 | 1,024 | 78,178 | 1,024 |
| 2024-05-15 | 1,026 | 1,029 | 1,024 | 1,026 | 40,682 | 1,026 |
| 2024-05-14 | 1,029 | 1,032 | 1,027 | 1,029 | 28,746 | 1,029 |
| 2024-05-13 | 1,019 | 1,025 | 1,019 | 1,025 | 23,680 | 1,025 |
| 2024-05-10 | 1,020 | 1,028 | 1,018 | 1,018 | 19,672 | 1,018 |
| 2024-05-09 | 1,019 | 1,020 | 1,016 | 1,020 | 36,022 | 1,020 |
| 2024-05-08 | 1,027 | 1,033 | 1,027 | 1,033 | 22,704 | 1,033 |
| 2024-05-07 | 1,030 | 1,032 | 1,025 | 1,029 | 15,851 | 1,029 |
| 2024-05-02 | 1,020 | 1,026 | 1,020 | 1,020 | 36,315 | 1,020 |
| 2024-05-01 | 1,027 | 1,030 | 1,021 | 1,025 | 20,172 | 1,025 |
| 2024-04-30 | 1,028 | 1,031 | 1,024 | 1,030 | 47,332 | 1,030 |
| 2024-04-26 | 1,022 | 1,022 | 1,016 | 1,020 | 65,826 | 1,020 |
| 2024-04-25 | 1,017 | 1,027 | 1,017 | 1,027 | 73,151 | 1,027 |
| 2024-04-24 | 1,020 | 1,021 | 1,017 | 1,018 | 81,931 | 1,018 |
| 2024-04-23 | 1,006 | 1,010 | 1,006 | 1,010 | 26,568 | 1,010 |
| 2024-04-22 | 1,009 | 1,009 | 998 | 1,001 | 29,622 | 1,001 |
| 2024-04-19 | 999 | 999 | 990 | 997 | 68,355 | 997 |
| 2024-04-18 | 997 | 1,000 | 996 | 999 | 42,189 | 999 |
| 2024-04-17 | 997 | 999 | 995 | 996 | 33,625 | 996 |
| 2024-04-16 | 1,004 | 1,004 | 993 | 995 | 87,877 | 995 |
| 2024-04-15 | 1,003 | 1,009 | 1,003 | 1,008 | 67,374 | 1,008 |
| 2024-04-12 | 1,010 | 1,013 | 1,006 | 1,006 | 70,860 | 1,006 |
| 2024-04-11 | 1,012 | 1,022 | 1,009 | 1,013 | 71,026 | 1,013 |
| 2024-04-10 | 1,023 | 1,024 | 1,020 | 1,022 | 26,513 | 1,022 |
| 2024-04-09 | 1,022 | 1,030 | 1,020 | 1,022 | 68,418 | 1,022 |
| 2024-04-08 | 1,029 | 1,045 | 1,026 | 1,037 | 26,447 | 1,037 |
| 2024-04-05 | 1,026 | 1,028 | 1,020 | 1,023 | 17,107 | 1,023 |
| 2024-04-04 | 1,023 | 1,037 | 1,020 | 1,026 | 21,394 | 1,026 |
| 2024-04-03 | 1,022 | 1,026 | 1,018 | 1,020 | 23,656 | 1,020 |
| 2024-04-02 | 1,033 | 1,033 | 1,026 | 1,030 | 23,792 | 1,030 |
| 2024-04-01 | 1,032 | 1,033 | 1,025 | 1,027 | 20,417 | 1,027 |
| 2024-03-29 | 1,030 | 1,033 | 1,024 | 1,025 | 31,547 | 1,025 |
| 2024-03-28 | 1,034 | 1,035 | 1,029 | 1,030 | 33,338 | 1,030 |
| 2024-03-27 | 1,030 | 1,030 | 1,026 | 1,029 | 13,831 | 1,029 |
| 2024-03-26 | 1,028 | 1,028 | 1,024 | 1,024 | 18,980 | 1,024 |
| 2024-03-25 | 1,034 | 1,037 | 1,029 | 1,032 | 21,308 | 1,032 |
| 2024-03-22 | 1,033 | 1,037 | 1,033 | 1,036 | 40,876 | 1,036 |
| 2024-03-21 | 1,025 | 1,027 | 1,020 | 1,026 | 53,409 | 1,026 |
| 2024-03-19 | 1,004 | 1,016 | 1,004 | 1,014 | 35,055 | 1,014 |
| 2024-03-18 | 1,001 | 1,006 | 1,001 | 1,004 | 32,372 | 1,004 |
| 2024-03-15 | 1,000 | 1,002 | 998 | 998 | 40,124 | 998 |
| 2024-03-14 | 1,004 | 1,004 | 999 | 1,004 | 18,224 | 1,004 |
| 2024-03-13 | 1,009 | 1,009 | 998 | 999 | 50,666 | 999 |
| 2024-03-12 | 992 | 1,000 | 992 | 998 | 45,266 | 998 |
| 2024-03-11 | 999 | 1,000 | 994 | 995 | 52,816 | 995 |
| 2024-03-08 | 1,013 | 1,013 | 1,000 | 1,000 | 78,933 | 1,000 |
| 2024-03-07 | 1,023 | 1,030 | 1,018 | 1,018 | 35,242 | 1,018 |
| 2024-03-06 | 1,013 | 1,047 | 1,011 | 1,020 | 61,118 | 1,020 |
| 2024-03-05 | 1,016 | 1,016 | 1,012 | 1,014 | 41,114 | 1,014 |
| 2024-03-04 | 1,018 | 1,019 | 1,014 | 1,017 | 29,724 | 1,017 |
| 2024-03-01 | 1,017 | 1,020 | 1,015 | 1,018 | 40,300 | 1,018 |
| 2024-02-29 | 1,010 | 1,016 | 1,008 | 1,010 | 40,832 | 1,010 |
| 2024-02-28 | 1,016 | 1,016 | 1,011 | 1,014 | 22,714 | 1,014 |
| 2024-02-27 | 1,017 | 1,017 | 1,013 | 1,014 | 28,278 | 1,014 |
| 2024-02-26 | 1,011 | 1,018 | 1,011 | 1,017 | 27,949 | 1,017 |
| 2024-02-22 | 1,005 | 1,005 | 1,003 | 1,004 | 32,702 | 1,004 |
| 2024-02-21 | 1,002 | 1,006 | 1,002 | 1,005 | 11,659 | 1,005 |
| 2024-02-20 | 1,001 | 1,004 | 1,001 | 1,004 | 35,128 | 1,004 |
| 2024-02-19 | 1,003 | 1,010 | 1,000 | 1,004 | 39,453 | 1,004 |
| 2024-02-16 | 1,003 | 1,009 | 1,003 | 1,005 | 26,522 | 1,005 |
| 2024-02-15 | 1,004 | 1,007 | 1,002 | 1,002 | 43,097 | 1,002 |
| 2024-02-14 | 1,006 | 1,006 | 1,000 | 1,002 | 25,417 | 1,002 |
| 2024-02-13 | 1,004 | 1,009 | 1,004 | 1,009 | 39,313 | 1,009 |
| 2024-02-09 | 995 | 998 | 993 | 996 | 48,325 | 996 |
| 2024-02-08 | 986 | 992 | 986 | 992 | 27,285 | 992 |
| 2024-02-07 | 992 | 993 | 986 | 988 | 30,398 | 988 |
| 2024-02-06 | 998 | 1,002 | 992 | 994 | 48,559 | 994 |
| 2024-02-05 | 996 | 1,007 | 996 | 1,004 | 52,637 | 1,004 |
| 2024-02-02 | 991 | 996 | 991 | 992 | 22,713 | 992 |
| 2024-02-01 | 997 | 999 | 987 | 988 | 61,534 | 988 |
| 2024-01-31 | 996 | 1,000 | 994 | 998 | 22,925 | 998 |
| 2024-01-30 | 993 | 994 | 990 | 991 | 29,832 | 991 |
| 2024-01-29 | 992 | 997 | 992 | 993 | 40,382 | 993 |
| 2024-01-26 | 985 | 991 | 983 | 989 | 22,452 | 989 |
| 2024-01-25 | 979 | 983 | 979 | 980 | 13,366 | 980 |
| 2024-01-24 | 984 | 984 | 979 | 979 | 24,784 | 979 |
| 2024-01-23 | 980 | 983 | 980 | 980 | 23,138 | 980 |
| 2024-01-22 | 974 | 978 | 973 | 974 | 43,671 | 974 |
| 2024-01-19 | 970 | 972 | 968 | 971 | 27,378 | 971 |
| 2024-01-18 | 970 | 974 | 970 | 970 | 28,339 | 970 |
| 2024-01-17 | 970 | 992 | 967 | 968 | 65,943 | 968 |
| 2024-01-16 | 965 | 968 | 962 | 966 | 45,553 | 966 |
| 2024-01-15 | 956 | 962 | 956 | 961 | 46,368 | 961 |
| 2024-01-12 | 957 | 958 | 953 | 955 | 32,291 | 955 |
| 2024-01-11 | 954 | 959 | 954 | 955 | 164,174 | 955 |
| 2024-01-10 | 950 | 953 | 949 | 951 | 45,544 | 951 |
| 2024-01-09 | 946 | 947 | 944 | 947 | 122,428 | 947 |
| 2024-01-05 | 945 | 951 | 943 | 947 | 100,677 | 947 |
| 2024-01-04 | 936 | 945 | 936 | 942 | 60,078 | 942 |
分割・併合履歴 ： なし
