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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
