GX Morningstar 米国中小型 Moatの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,400（2026年1月16日）
- 年初来安値
- 917（2025年4月9日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/16 | 1,400 | 1,400 | 1,375 | 1,381 | 2,794 | 1,381 |
| 2026/1/15 | 1,385 | 1,385 | 1,372 | 1,377 | 5,901 | 1,377 |
| 2026/1/14 | 1,389 | 1,389 | 1,373 | 1,376 | 1,069 | 1,376 |
| 2026/1/13 | 1,364 | 1,375 | 1,363 | 1,375 | 17,490 | 1,375 |
| 2026/1/9 | 1,359 | 1,359 | 1,353 | 1,359 | 1,027 | 1,359 |
| 2026/1/8 | 1,350 | 1,350 | 1,335 | 1,336 | 306 | 1,336 |
| 2026/1/7 | 1,340 | 1,351 | 1,340 | 1,350 | 9,667 | 1,350 |
| 2026/1/6 | 1,317 | 1,330 | 1,317 | 1,329 | 3,778 | 1,329 |
| 2026/1/5 | 1,327 | 1,327 | 1,315 | 1,317 | 497 | 1,317 |
| 2025/12/30 | 1,326 | 1,326 | 1,313 | 1,316 | 1,194 | 1,316 |
| 2025/12/29 | 1,312 | 1,323 | 1,312 | 1,322 | 9,901 | 1,322 |
| 2025/12/26 | 1,330 | 1,330 | 1,316 | 1,318 | 1,577 | 1,318 |
| 2025/12/25 | 1,322 | 1,322 | 1,315 | 1,316 | 207 | 1,316 |
| 2025/12/24 | 1,304 | 1,315 | 1,304 | 1,308 | 32,241 | 1,308 |
| 2025/12/23 | 1,334 | 1,334 | 1,316 | 1,318 | 2,799 | 1,318 |
| 2025/12/22 | 1,330 | 1,330 | 1,319 | 1,320 | 2,721 | 1,320 |
| 2025/12/19 | 1,311 | 1,311 | 1,297 | 1,300 | 10,680 | 1,300 |
| 2025/12/18 | 1,302 | 1,302 | 1,296 | 1,301 | 908 | 1,301 |
| 2025/12/17 | 1,311 | 1,311 | 1,289 | 1,289 | 230 | 1,289 |
| 2025/12/16 | 1,321 | 1,335 | 1,297 | 1,298 | 751 | 1,298 |
1〜20/243件
