2866 GX 米国優先証券 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 873 | 873 | 863 | 864 | 64,314 | 864 |
| 2022-12-29 | 880 | 882 | 875 | 875 | 60,727 | 875 |
| 2022-12-28 | 885 | 888 | 880 | 887 | 47,715 | 887 |
| 2022-12-27 | 878 | 888 | 877 | 888 | 37,550 | 888 |
| 2022-12-26 | 881 | 883 | 880 | 880 | 49,575 | 880 |
| 2022-12-23 | 890 | 890 | 883 | 883 | 49,438 | 883 |
| 2022-12-22 | 895 | 895 | 890 | 892 | 25,917 | 892 |
| 2022-12-21 | 894 | 896 | 888 | 892 | 45,174 | 892 |
| 2022-12-20 | 926 | 929 | 889 | 893 | 120,908 | 893 |
| 2022-12-19 | 929 | 929 | 925 | 926 | 26,393 | 926 |
| 2022-12-16 | 930 | 932 | 926 | 926 | 46,886 | 926 |
| 2022-12-15 | 930 | 932 | 926 | 927 | 40,148 | 927 |
| 2022-12-14 | 933 | 933 | 930 | 931 | 32,563 | 931 |
| 2022-12-13 | 930 | 936 | 929 | 930 | 25,685 | 930 |
| 2022-12-12 | 936 | 936 | 928 | 928 | 64,329 | 928 |
| 2022-12-09 | 947 | 948 | 933 | 937 | 73,969 | 937 |
| 2022-12-08 | 952 | 952 | 943 | 949 | 39,502 | 949 |
| 2022-12-07 | 959 | 959 | 951 | 954 | 42,459 | 954 |
| 2022-12-06 | 956 | 961 | 955 | 959 | 21,542 | 959 |
| 2022-12-05 | 958 | 961 | 952 | 956 | 29,162 | 956 |
| 2022-12-02 | 959 | 959 | 950 | 950 | 61,508 | 950 |
| 2022-12-01 | 968 | 968 | 955 | 957 | 61,837 | 957 |
| 2022-11-30 | 965 | 965 | 955 | 956 | 126,010 | 956 |
| 2022-11-29 | 982 | 982 | 966 | 966 | 75,875 | 966 |
| 2022-11-28 | 995 | 995 | 970 | 977 | 91,918 | 977 |
| 2022-11-25 | 1,020 | 1,020 | 979 | 980 | 194,704 | 980 |
| 2022-11-24 | 997 | 1,032 | 994 | 1,022 | 43,853 | 1,022 |
| 2022-11-22 | 998 | 999 | 992 | 998 | 27,394 | 998 |
| 2022-11-21 | 986 | 987 | 981 | 985 | 25,200 | 985 |
| 2022-11-18 | 986 | 987 | 979 | 981 | 42,190 | 981 |
| 2022-11-17 | 987 | 988 | 977 | 984 | 41,570 | 984 |
| 2022-11-16 | 983 | 990 | 976 | 987 | 42,371 | 987 |
| 2022-11-15 | 973 | 979 | 973 | 976 | 40,386 | 976 |
| 2022-11-14 | 979 | 980 | 972 | 976 | 88,650 | 976 |
| 2022-11-11 | 980 | 986 | 963 | 983 | 28,960 | 983 |
| 2022-11-10 | 985 | 985 | 972 | 974 | 22,642 | 974 |
| 2022-11-09 | 999 | 999 | 970 | 990 | 21,066 | 990 |
| 2022-11-08 | 997 | 998 | 990 | 998 | 15,158 | 998 |
| 2022-11-07 | 978 | 999 | 978 | 990 | 6,043 | 990 |
| 2022-11-04 | 967 | 1,000 | 965 | 984 | 6,823 | 984 |
| 2022-11-02 | 972 | 975 | 969 | 974 | 17,581 | 974 |
| 2022-11-01 | 980 | 982 | 972 | 980 | 3,967 | 980 |
| 2022-10-31 | 980 | 983 | 974 | 979 | 4,769 | 979 |
| 2022-10-28 | 969 | 969 | 963 | 968 | 9,557 | 968 |
| 2022-10-27 | 974 | 974 | 964 | 967 | 8,151 | 967 |
| 2022-10-26 | 974 | 974 | 968 | 974 | 4,527 | 974 |
| 2022-10-25 | 970 | 970 | 963 | 966 | 10,809 | 966 |
| 2022-10-24 | 969 | 971 | 955 | 967 | 29,931 | 967 |
| 2022-10-21 | 975 | 976 | 973 | 976 | 14,892 | 976 |
| 2022-10-20 | 989 | 990 | 980 | 985 | 31,818 | 985 |
| 2022-10-19 | 992 | 993 | 983 | 992 | 5,852 | 992 |
| 2022-10-18 | 990 | 991 | 986 | 990 | 28,700 | 990 |
| 2022-10-17 | 985 | 986 | 982 | 986 | 13,570 | 986 |
| 2022-10-14 | 976 | 980 | 972 | 979 | 19,576 | 979 |
| 2022-10-13 | 976 | 978 | 973 | 974 | 11,317 | 974 |
| 2022-10-12 | - | - | - | 991 | - | 991 |
| 2022-10-11 | - | - | - | 991 | - | 991 |
| 2022-10-07 | 992 | 993 | 988 | 991 | 21,551 | 991 |
| 2022-10-06 | 998 | 1,000 | 995 | 998 | 11,764 | 998 |
| 2022-10-05 | 1,005 | 1,005 | 1,000 | 1,004 | 38,062 | 1,004 |
| 2022-10-04 | 1,005 | 1,021 | 1,002 | 1,005 | 31,849 | 1,005 |
| 2022-10-03 | 998 | 1,001 | 995 | 1,000 | 25,324 | 1,000 |
| 2022-09-30 | 1,000 | 1,002 | 995 | 997 | 43,021 | 997 |
分割・併合履歴 ： なし
