日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

GX インド・トップ10+(188A)の株価時系列情報

GX インド・トップ10+(188A)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/03/27 859 861 849 850 16,205
2026/03/26 873 880 862 865 7,700
2026/03/25 852 872 849 869 5,982
2026/03/24 873 873 838 841 21,971
2026/03/23 858 860 840 843 29,680
2026/03/19 877 882 869 870 15,282
2026/03/18 885 892 883 892 9,409
2026/03/17 883 890 878 879 12,745
2026/03/16 878 884 863 870 19,499
2026/03/13 885 892 878 885 15,354
2026/03/12 912 913 886 887 19,635
2026/03/11 920 924 881 905 141,839
2026/03/10 912 922 909 915 19,727
2026/03/09 909 911 891 904 23,740
2026/03/06 916 930 914 930 9,040
2026/03/05 906 919 906 917 10,196
2026/03/04 912 919 905 905 28,191
2026/03/03 935 937 915 916 30,341
2026/03/02 942 949 939 939 21,433
2026/02/27 958 960 950 954 11,012
2026/02/26 962 965 958 961 5,932
2026/02/25 964 968 959 965 43,657
2026/02/24 954 958 950 952 77,613
2026/02/20 955 962 951 962 11,049
2026/02/19 967 980 966 966 17,098
2026/02/18 958 958 951 954 4,960
2026/02/17 958 958 951 953 4,757
2026/02/16 957 957 946 957 10,904
2026/02/13 960 961 950 950 12,900
2026/02/12 980 980 967 970 8,512
2026/02/10 994 994 986 987 7,984
2026/02/09 994 997 982 991 32,557
2026/02/06 988 988 970 987 174,002
2026/02/05 990 992 980 989 13,152
2026/02/04 986 986 977 984 15,767
2026/02/03 979 992 970 982 45,311
2026/02/02 932 941 929 936 46,550
2026/01/30 949 949 941 947 14,775
2026/01/29 950 952 945 949 13,732
2026/01/28 951 971 950 957 23,812
2026/01/27 959 959 950 955 37,396
2026/01/26 972 972 952 961 32,003
2026/01/23 986 986 974 974 16,253
2026/01/22 974 987 974 978 25,673
2026/01/21 981 984 966 972 36,926
2026/01/20 995 997 990 992 7,918
2026/01/19 1,000 1,001 989 990 30,018
2026/01/16 1,011 1,013 1,005 1,009 24,856
2026/01/15 1,012 1,016 1,010 1,010 11,103
2026/01/14 1,017 1,020 1,012 1,017 31,587
2026/01/13 1,019 1,020 1,013 1,017 42,641
2026/01/09 1,018 1,018 1,011 1,014 63,335
2026/01/08 1,019 1,023 1,013 1,013 18,945
2026/01/07 1,019 1,020 1,013 1,013 12,431
2026/01/06 1,028 1,028 1,015 1,016 18,346
2026/01/05 1,024 1,030 1,021 1,021 38,962
2025/12/30 1,003 1,006 998 1,003 15,845
2025/12/29 1,022 1,022 1,005 1,007 16,822
2025/12/26 1,020 1,020 1,008 1,011 17,026
2025/12/25 1,012 1,016 1,007 1,007 16,123
2025/12/24 1,013 1,014 1,006 1,010 10,593
2025/12/23 1,011 1,018 1,002 1,002 46,111
2025/12/22 1,022 1,031 1,017 1,019 41,512
2025/12/19 1,000 1,005 994 998 11,467
2025/12/18 980 994 980 993 11,393
2025/12/17 994 994 977 990 24,107
2025/12/16 995 998 981 981 22,131
2025/12/15 1,002 1,004 992 995 33,011
2025/12/12 1,000 1,008 1,000 1,008 13,589
2025/12/11 1,005 1,005 993 994 19,621
2025/12/10 1,003 1,017 1,003 1,006 20,278
2025/12/09 1,002 1,005 998 1,000 17,475
2025/12/08 1,023 1,023 1,009 1,009 8,028
2025/12/05 1,010 1,017 1,010 1,011 17,354
2025/12/04 1,008 1,013 1,006 1,009 10,511
2025/12/03 1,018 1,020 1,006 1,006 15,946
2025/12/02 1,030 1,030 1,015 1,020 16,097
2025/12/01 1,036 1,036 1,016 1,016 16,829
2025/11/28 1,035 1,035 1,026 1,029 6,254
2025/11/27 1,034 1,034 1,014 1,029 4,743
2025/11/26 1,029 1,030 1,012 1,022 28,735
2025/11/25 1,033 1,038 1,024 1,029 17,644
2025/11/21 1,035 1,039 1,030 1,033 19,561
2025/11/20 1,025 1,044 1,025 1,035 31,752
2025/11/19 1,015 1,023 1,010 1,021 19,314
2025/11/18 1,025 1,025 1,013 1,017 17,621
2025/11/17 1,008 1,022 1,006 1,017 24,957
2025/11/14 1,025 1,025 1,006 1,014 14,566
2025/11/13 1,005 1,028 1,005 1,028 32,961
2025/11/12 1,000 1,017 999 1,017 40,459
2025/11/11 995 1,002 995 995 16,178
2025/11/10 980 995 980 994 14,319
2025/11/07 983 989 976 984 17,226
2025/11/06 1,001 1,001 992 992 30,909
2025/11/05 988 993 981 993 29,077
2025/11/04 1,006 1,006 994 994 28,740
2025/10/31 1,004 1,013 1,001 1,006 29,134
2025/10/30 1,005 1,012 1,003 1,003 18,330
2025/10/29 1,005 1,017 1,003 1,011 22,324
2025/10/28 1,018 1,019 1,001 1,006 37,507
2025/10/27 1,020 1,023 1,015 1,020 57,645
2025/10/24 1,048 1,048 1,017 1,022 189,754
2025/10/23 1,049 1,049 1,015 1,023 51,719
2025/10/22 1,020 1,041 1,007 1,040 37,972
2025/10/21 1,071 1,071 1,001 1,032 129,018
2025/10/20 997 1,007 988 996 120,458
2025/10/17 979 985 971 982 23,482
2025/10/16 983 988 978 987 18,010
2025/10/15 966 978 965 975 4,744
2025/10/14 969 981 965 966 13,498
2025/10/10 980 983 970 982 30,978
2025/10/09 968 976 960 974 19,772
2025/10/08 965 972 965 966 23,135
2025/10/07 950 959 950 959 22,316
2025/10/06 928 951 928 950 40,396
2025/10/03 923 932 923 928 35,382
2025/10/02 935 935 926 928 8,428
2025/10/01 928 930 925 929 7,374
2025/09/30 930 935 928 928 30,088
2025/09/29 947 947 936 937 6,442
2025/09/26 952 957 944 945 5,439
2025/09/25 959 959 937 946 45,804
2025/09/24 958 958 943 944 23,786
2025/09/22 961 962 956 957 6,987
2025/09/19 960 963 952 957 32,740
2025/09/18 959 960 956 960 18,529
2025/09/17 946 954 944 954 12,692
2025/09/16 951 951 943 946 21,171
2025/09/12 942 946 942 946 17,443
2025/09/11 945 945 939 942 2,522
2025/09/10 940 942 935 940 38,966
2025/09/09 939 939 932 932 14,964
2025/09/08 936 939 935 935 5,927
2025/09/05 941 943 932 932 8,221
2025/09/04 944 946 936 940 6,282
2025/09/03 938 941 934 934 4,222
2025/09/02 938 939 930 939 5,747
2025/09/01 930 930 921 929 7,699
2025/08/29 926 932 926 928 10,224
2025/08/28 931 938 930 931 11,998
2025/08/27 938 941 934 935 11,117
2025/08/26 950 951 941 944 4,456
2025/08/25 954 954 942 945 49,031
2025/08/22 958 965 954 956 62,635
2025/08/21 954 957 950 957 15,532
2025/08/20 951 953 944 951 67,583
2025/08/19 951 951 940 944 23,999
2025/08/18 929 943 925 940 51,849
2025/08/15 938 938 922 924 3,319
2025/08/14 931 931 922 923 27,438
2025/08/13 931 932 925 925 10,125
2025/08/12 917 934 917 934 26,713
2025/08/08 922 924 911 911 8,820
2025/08/07 917 921 913 913 6,811
2025/08/06 921 931 919 920 3,916
2025/08/05 925 925 920 922 5,323
2025/08/04 935 935 926 931 7,731
2025/08/01 938 945 938 938 3,983
2025/07/31 935 943 930 934 69,238
2025/07/30 940 941 937 938 2,828
2025/07/29 941 941 936 940 8,394
2025/07/28 936 947 936 943 6,533
2025/07/25 942 946 938 939 4,894
2025/07/24 948 952 943 945 5,433
2025/07/23 945 960 945 948 8,283
2025/07/22 953 956 950 952 15,875
2025/07/18 970 970 953 953 7,030
2025/07/17 959 969 959 968 3,150
2025/07/16 970 970 962 965 5,651
2025/07/15 963 965 953 958 5,105
2025/07/14 964 964 952 955 6,439
2025/07/11 965 965 950 950 9,861
2025/07/10 968 968 962 964 6,929
2025/07/09 966 972 966 969 10,562
2025/07/08 954 965 954 962 7,990
2025/07/07 956 960 949 960 39,654
2025/07/04 960 960 947 951 10,053
2025/07/03 947 952 939 952 9,237
2025/07/02 940 950 940 944 14,750
2025/07/01 944 950 944 945 3,352
2025/06/30 959 959 944 944 8,134
2025/06/27 954 957 952 954 8,890
2025/06/26 944 950 941 943 9,701
2025/06/25 948 948 937 944 4,780
2025/06/24 929 946 929 946 8,281
2025/06/23 935 939 931 936 4,124
2025/06/20 916 935 916 935 14,732
2025/06/19 918 922 913 919 4,824
2025/06/18 909 929 909 918 14,907
2025/06/17 937 937 923 923 17,482
2025/06/16 897 930 897 930 19,140
2025/06/13 921 927 907 907 37,656
2025/06/12 944 944 928 928 5,681
2025/06/11 950 950 939 944 8,402
2025/06/10 943 949 938 938 14,401
2025/06/09 938 943 938 938 19,940
2025/06/06 917 935 917 932 10,756
2025/06/05 910 923 908 923 10,105
2025/06/04 918 924 912 912 10,180
2025/06/03 926 926 919 921 4,080

このページの先頭へ