GX US REIT・トップ20(2018)の株価時系列情報
GX US REIT・トップ20(2018)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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,150 | 1,151 | 1,132 | 1,135 | 2,436 |
| 2024/12/27 | 1,161 | 1,161 | 1,140 | 1,144 | 1,155 |
| 2024/12/26 | 1,152 | 1,152 | 1,133 | 1,139 | 357 |
| 2024/12/25 | 1,129 | 1,151 | 1,120 | 1,123 | 286 |
| 2024/12/24 | 1,135 | 1,135 | 1,128 | 1,128 | 40,993 |
| 2024/12/23 | 1,129 | 1,129 | 1,124 | 1,124 | 30,363 |
| 2024/12/20 | 1,135 | 1,135 | 1,110 | 1,115 | 25,912 |
| 2024/12/19 | 1,130 | 1,130 | 1,114 | 1,118 | 3,071 |
| 2024/12/18 | 1,159 | 1,159 | 1,153 | 1,155 | 4,478 |
| 2024/12/17 | 1,174 | 1,174 | 1,157 | 1,158 | 1,115 |
| 2024/12/16 | 1,159 | 1,190 | 1,159 | 1,165 | 298 |
| 2024/12/13 | 1,173 | 1,173 | 1,158 | 1,161 | 186 |
| 2024/12/12 | 1,172 | 1,172 | 1,155 | 1,158 | 240 |
| 2024/12/11 | 1,175 | 1,175 | 1,156 | 1,156 | 10,581 |
| 2024/12/10 | 1,176 | 1,176 | 1,172 | 1,174 | 396 |
| 2024/12/09 | 1,160 | 1,165 | 1,160 | 1,164 | 251 |
| 2024/12/06 | 1,167 | 1,168 | 1,161 | 1,165 | 10,450 |
| 2024/12/05 | 1,160 | 1,171 | 1,160 | 1,165 | 1,525 |
| 2024/12/04 | 1,200 | 1,200 | 1,165 | 1,170 | 11,354 |
| 2024/12/03 | 1,187 | 1,187 | 1,163 | 1,179 | 13,742 |
| 2024/12/02 | 1,200 | 1,201 | 1,197 | 1,199 | 719 |
| 2024/11/29 | 1,214 | 1,214 | 1,200 | 1,205 | 569 |
| 2024/11/28 | 1,225 | 1,225 | 1,212 | 1,214 | 168 |
| 2024/11/27 | 1,220 | 1,220 | 1,212 | 1,215 | 923 |
| 2024/11/26 | 1,215 | 1,216 | 1,210 | 1,213 | 12,623 |
| 2024/11/25 | 1,210 | 1,212 | 1,204 | 1,212 | 672 |
| 2024/11/22 | 1,205 | 1,205 | 1,196 | 1,205 | 40,663 |
| 2024/11/21 | 1,189 | 1,198 | 1,189 | 1,193 | 1,793 |
| 2024/11/20 | 1,200 | 1,206 | 1,189 | 1,206 | 1,079 |
| 2024/11/19 | 1,179 | 1,190 | 1,179 | 1,189 | 510 |
| 2024/11/18 | 1,182 | 1,183 | 1,173 | 1,178 | 1,265 |
| 2024/11/15 | 1,190 | 1,190 | 1,182 | 1,182 | 1,913 |
| 2024/11/14 | 1,180 | 1,197 | 1,180 | 1,194 | 355 |
| 2024/11/13 | 1,195 | 1,195 | 1,177 | 1,177 | 101 |
| 2024/11/12 | 1,186 | 1,187 | 1,182 | 1,183 | 474 |
| 2024/11/11 | 1,194 | 1,199 | 1,191 | 1,199 | 5,320 |
| 2024/11/08 | 1,183 | 1,183 | 1,170 | 1,172 | 22,198 |
| 2024/11/07 | 1,167 | 1,170 | 1,164 | 1,168 | 19,600 |
| 2024/11/06 | 1,174 | 1,217 | 1,174 | 1,216 | 15,302 |
| 2024/11/05 | 1,169 | 1,174 | 1,167 | 1,173 | 21,287 |
| 2024/11/01 | 1,184 | 1,184 | 1,168 | 1,175 | 3,733 |
| 2024/10/31 | 1,196 | 1,206 | 1,196 | 1,201 | 31,391 |
| 2024/10/30 | 1,210 | 1,210 | 1,196 | 1,197 | 13,317 |
| 2024/10/29 | 1,208 | 1,208 | 1,204 | 1,204 | 1,593 |
| 2024/10/28 | 1,220 | 1,220 | 1,206 | 1,209 | 12,873 |
| 2024/10/25 | 1,219 | 1,219 | 1,199 | 1,200 | 16,365 |
| 2024/10/24 | 1,193 | 1,204 | 1,193 | 1,200 | 5,466 |
| 2024/10/23 | 1,191 | 1,191 | 1,179 | 1,185 | 3,697 |
| 2024/10/22 | 1,196 | 1,196 | 1,177 | 1,182 | 10,983 |
| 2024/10/21 | 1,186 | 1,199 | 1,186 | 1,195 | 4,085 |
| 2024/10/18 | 1,190 | 1,193 | 1,186 | 1,186 | 672 |
| 2024/10/17 | 1,200 | 1,200 | 1,189 | 1,193 | 653 |
| 2024/10/16 | 1,195 | 1,195 | 1,177 | 1,182 | 116 |
| 2024/10/15 | 1,164 | 1,171 | 1,164 | 1,171 | 376 |
| 2024/10/11 | 1,144 | 1,144 | 1,140 | 1,142 | 177 |
| 2024/10/10 | 1,155 | 1,156 | 1,152 | 1,156 | 15,155 |
| 2024/10/09 | 1,140 | 1,147 | 1,140 | 1,146 | 90 |
| 2024/10/08 | 1,143 | 1,144 | 1,138 | 1,140 | 203 |
| 2024/10/07 | 1,170 | 1,170 | 1,151 | 1,152 | 1,366 |
| 2024/10/04 | 1,163 | 1,163 | 1,140 | 1,140 | 890 |
| 2024/10/03 | 1,146 | 1,159 | 1,146 | 1,156 | 1,263 |
| 2024/10/02 | 1,149 | 1,149 | 1,135 | 1,135 | 215 |
| 2024/10/01 | 1,140 | 1,149 | 1,140 | 1,149 | 1,002 |
| 2024/09/30 | 1,153 | 1,153 | 1,118 | 1,118 | 4,329 |
| 2024/09/27 | 1,144 | 1,156 | 1,143 | 1,152 | 32,390 |
| 2024/09/26 | 1,140 | 1,162 | 1,140 | 1,162 | 1,385 |
| 2024/09/25 | 1,144 | 1,148 | 1,123 | 1,123 | 1,219 |
| 2024/09/24 | 1,134 | 1,153 | 1,134 | 1,153 | 2,070 |
| 2024/09/20 | 1,127 | 1,127 | 1,122 | 1,124 | 6,411 |
| 2024/09/19 | 1,127 | 1,145 | 1,127 | 1,140 | 13,139 |
| 2024/09/18 | 1,140 | 1,140 | 1,124 | 1,126 | 1,524 |
| 2024/09/17 | 1,129 | 1,129 | 1,125 | 1,125 | 205 |
| 2024/09/13 | 1,125 | 1,125 | 1,118 | 1,120 | 990 |
| 2024/09/12 | 1,125 | 1,134 | 1,125 | 1,134 | 1,829 |
| 2024/09/11 | 1,119 | 1,128 | 1,112 | 1,112 | 790 |
| 2024/09/10 | 1,111 | 1,118 | 1,111 | 1,113 | 1,982 |
| 2024/09/09 | 1,096 | 1,103 | 1,096 | 1,100 | 8,170 |
| 2024/09/06 | 1,103 | 1,104 | 1,095 | 1,097 | 1,493 |
| 2024/09/05 | 1,100 | 1,110 | 1,100 | 1,104 | 2,300 |
| 2024/09/04 | 1,118 | 1,118 | 1,108 | 1,111 | 708 |
| 2024/09/03 | 1,120 | 1,126 | 1,119 | 1,120 | 6,263 |
| 2024/09/02 | 1,114 | 1,123 | 1,114 | 1,120 | 9,472 |
| 2024/08/30 | 1,102 | 1,102 | 1,100 | 1,102 | 525 |
| 2024/08/29 | 1,101 | 1,107 | 1,098 | 1,107 | 118 |
| 2024/08/28 | 1,102 | 1,109 | 1,102 | 1,106 | 12,504 |
| 2024/08/27 | 1,103 | 1,105 | 1,102 | 1,103 | 2,891 |
| 2024/08/26 | 1,104 | 1,104 | 1,097 | 1,099 | 1,791 |
| 2024/08/23 | 1,081 | 1,100 | 1,081 | 1,092 | 2,434 |
| 2024/08/22 | 1,087 | 1,087 | 1,077 | 1,080 | 1,315 |
| 2024/08/21 | 1,089 | 1,089 | 1,083 | 1,088 | 3,110 |
| 2024/08/20 | 1,099 | 1,099 | 1,087 | 1,093 | 450 |
| 2024/08/19 | 1,103 | 1,103 | 1,075 | 1,075 | 3,131 |
| 2024/08/16 | 1,100 | 1,107 | 1,100 | 1,106 | 10,865 |
| 2024/08/15 | 1,098 | 1,130 | 1,092 | 1,095 | 24,646 |
| 2024/08/14 | 1,088 | 1,088 | 1,083 | 1,085 | 190 |
| 2024/08/13 | 1,086 | 1,088 | 1,080 | 1,088 | 7,564 |
| 2024/08/09 | 1,091 | 1,130 | 1,079 | 1,083 | 10,112 |
| 2024/08/08 | 1,068 | 1,068 | 1,058 | 1,061 | 473 |
| 2024/08/07 | 1,063 | 1,091 | 1,062 | 1,091 | 66,798 |
| 2024/08/06 | 1,060 | 1,063 | 1,035 | 1,063 | 40,701 |
| 2024/08/05 | 1,062 | 1,066 | 1,002 | 1,041 | 55,076 |
| 2024/08/02 | 1,087 | 1,102 | 1,087 | 1,101 | 42,650 |
| 2024/08/01 | 1,096 | 1,096 | 1,070 | 1,090 | 2,859 |
| 2024/07/31 | 1,103 | 1,113 | 1,100 | 1,113 | 1,466 |
| 2024/07/30 | 1,108 | 1,118 | 1,107 | 1,118 | 96 |
| 2024/07/29 | 1,100 | 1,111 | 1,100 | 1,105 | 6,042 |
| 2024/07/26 | 1,090 | 1,094 | 1,089 | 1,093 | 340 |
| 2024/07/25 | 1,106 | 1,106 | 1,085 | 1,091 | 7,259 |
| 2024/07/24 | 1,119 | 1,126 | 1,114 | 1,118 | 2,336 |
| 2024/07/23 | 1,124 | 1,136 | 1,124 | 1,131 | 1,406 |
| 2024/07/22 | 1,117 | 1,133 | 1,117 | 1,128 | 32,781 |
| 2024/07/19 | 1,132 | 1,135 | 1,129 | 1,135 | 40,515 |
| 2024/07/18 | 1,135 | 1,139 | 1,132 | 1,135 | 1,395 |
| 2024/07/17 | 1,146 | 1,146 | 1,137 | 1,139 | 1,233 |
| 2024/07/16 | 1,130 | 1,135 | 1,129 | 1,135 | 4,433 |
| 2024/07/12 | 1,118 | 1,126 | 1,111 | 1,126 | 56,532 |
| 2024/07/11 | 1,111 | 1,111 | 1,107 | 1,111 | 4,170 |
| 2024/07/10 | 1,102 | 1,103 | 1,099 | 1,101 | 3,913 |
| 2024/07/09 | 1,097 | 1,100 | 1,095 | 1,098 | 7,027 |
| 2024/07/08 | 1,098 | 1,098 | 1,086 | 1,090 | 1,641 |
| 2024/07/05 | 1,102 | 1,102 | 1,087 | 1,089 | 3,411 |
| 2024/07/04 | 1,095 | 1,096 | 1,093 | 1,096 | 1,054 |
| 2024/07/03 | 1,092 | 1,095 | 1,091 | 1,094 | 848 |
| 2024/07/02 | 1,098 | 1,098 | 1,089 | 1,089 | 30,894 |
| 2024/07/01 | 1,083 | 1,101 | 1,083 | 1,101 | 74,857 |
| 2024/06/28 | 1,090 | 1,092 | 1,086 | 1,092 | 480 |
| 2024/06/27 | 1,081 | 1,081 | 1,070 | 1,071 | 301 |
| 2024/06/26 | 1,077 | 1,077 | 1,069 | 1,070 | 691 |
| 2024/06/25 | 1,073 | 1,085 | 1,073 | 1,083 | 3,400 |
| 2024/06/24 | 1,095 | 1,095 | 1,073 | 1,080 | 36,785 |
| 2024/06/21 | 1,075 | 1,075 | 1,068 | 1,073 | 452 |
| 2024/06/20 | 1,080 | 1,082 | 1,070 | 1,077 | 444 |
| 2024/06/19 | 1,081 | 1,081 | 1,071 | 1,073 | 644 |
| 2024/06/18 | 1,075 | 1,075 | 1,067 | 1,071 | 177 |
| 2024/06/17 | 1,079 | 1,079 | 1,068 | 1,074 | 147 |
| 2024/06/14 | 1,069 | 1,075 | 1,064 | 1,075 | 256 |
| 2024/06/13 | 1,065 | 1,065 | 1,057 | 1,065 | 1,716 |
| 2024/06/12 | 1,063 | 1,065 | 1,053 | 1,065 | 51 |
| 2024/06/11 | 1,050 | 1,058 | 1,050 | 1,058 | 580 |
| 2024/06/10 | 1,056 | 1,056 | 1,050 | 1,052 | 428 |
| 2024/06/07 | 1,053 | 1,053 | 1,051 | 1,053 | 47 |
| 2024/06/06 | 1,044 | 1,052 | 1,044 | 1,052 | 211 |
| 2024/06/05 | 1,057 | 1,057 | 1,047 | 1,052 | 218 |
| 2024/06/04 | 1,033 | 1,045 | 1,033 | 1,042 | 438 |
| 2024/06/03 | 1,042 | 1,060 | 1,042 | 1,058 | 5,752 |
| 2024/05/31 | 1,031 | 1,031 | 1,028 | 1,031 | 686 |
| 2024/05/30 | 1,021 | 1,021 | 1,013 | 1,014 | 1,468 |
| 2024/05/29 | 1,031 | 1,031 | 1,022 | 1,022 | 523 |
| 2024/05/28 | 1,039 | 1,039 | 1,028 | 1,031 | 350 |
| 2024/05/27 | 1,035 | 1,035 | 1,027 | 1,028 | 614 |
| 2024/05/24 | 1,036 | 1,036 | 1,028 | 1,032 | 5,734 |
| 2024/05/23 | 1,046 | 1,051 | 1,046 | 1,051 | 2,353 |
| 2024/05/22 | 1,062 | 1,062 | 1,052 | 1,055 | 281 |
| 2024/05/21 | 1,061 | 1,063 | 1,054 | 1,057 | 218 |
| 2024/05/20 | 1,067 | 1,067 | 1,058 | 1,060 | 1,741 |
| 2024/05/17 | 1,050 | 1,060 | 1,050 | 1,059 | 5,838 |
| 2024/05/16 | 1,048 | 1,050 | 1,045 | 1,050 | 600 |
| 2024/05/15 | 1,043 | 1,048 | 1,043 | 1,048 | 937 |
| 2024/05/14 | 1,040 | 1,040 | 1,035 | 1,040 | 1,470 |
| 2024/05/13 | 1,027 | 1,031 | 1,027 | 1,031 | 749 |
| 2024/05/10 | 1,020 | 1,035 | 1,020 | 1,034 | 6,191 |
| 2024/05/09 | 992 | 1,018 | 992 | 1,014 | 9,916 |
| 2024/05/08 | 1,010 | 1,013 | 1,007 | 1,013 | 3,519 |
| 2024/05/07 | 995 | 1,000 | 994 | 1,000 | 2,409 |
| 2024/05/02 | 998 | 998 | 987 | 990 | 771 |
| 2024/05/01 | 1,000 | 1,000 | 995 | 999 | 496 |
| 2024/04/30 | 1,003 | 1,007 | 1,001 | 1,006 | 1,753 |
| 2024/04/26 | 996 | 996 | 987 | 995 | 603 |
| 2024/04/25 | 994 | 1,001 | 994 | 1,001 | 620 |
| 2024/04/24 | 986 | 992 | 986 | 992 | 770 |
| 2024/04/23 | 990 | 990 | 980 | 983 | 284 |
| 2024/04/22 | 980 | 984 | 980 | 984 | 1,148 |
| 2024/04/19 | 982 | 982 | 955 | 968 | 3,471 |
| 2024/04/18 | 982 | 983 | 975 | 983 | 3,105 |
| 2024/04/17 | 992 | 992 | 981 | 984 | 3,796 |
| 2024/04/16 | 1,000 | 1,000 | 991 | 994 | 2,381 |
| 2024/04/15 | 1,014 | 1,016 | 1,007 | 1,016 | 711 |
| 2024/04/12 | 1,022 | 1,022 | 1,015 | 1,016 | 89 |
| 2024/04/11 | 1,011 | 1,018 | 1,010 | 1,013 | 2,885 |
| 2024/04/10 | 1,054 | 1,054 | 1,045 | 1,048 | 212 |
| 2024/04/09 | 1,041 | 1,041 | 1,031 | 1,035 | 1,044 |
| 2024/04/08 | 1,025 | 1,026 | 1,021 | 1,024 | 224 |
| 2024/04/05 | 1,017 | 1,018 | 1,012 | 1,018 | 2,501 |
| 2024/04/04 | 1,034 | 1,034 | 1,024 | 1,028 | 66 |
| 2024/04/03 | 1,036 | 1,036 | 1,023 | 1,025 | 645 |
| 2024/04/02 | 1,047 | 1,047 | 1,036 | 1,038 | 908 |
| 2024/04/01 | 1,071 | 1,071 | 1,055 | 1,057 | 1,040 |
| 2024/03/29 | 1,059 | 1,061 | 1,046 | 1,056 | 5,338 |
| 2024/03/28 | 1,034 | 1,046 | 1,034 | 1,046 | 5,310 |
| 2024/03/27 | 1,024 | 1,027 | 1,020 | 1,027 | 1,088 |
| 2024/03/26 | 1,028 | 1,028 | 1,025 | 1,025 | 393 |
| 2024/03/25 | 1,031 | 1,031 | 1,023 | 1,025 | 2,078 |
| 2024/03/22 | 1,047 | 1,047 | 1,039 | 1,041 | 2,302 |
| 2024/03/21 | 1,027 | 1,040 | 1,027 | 1,040 | 233 |
| 2024/03/19 | 1,025 | 1,031 | 1,021 | 1,031 | 642 |
| 2024/03/18 | 1,017 | 1,022 | 1,017 | 1,021 | 700 |
| 2024/03/15 | 1,023 | 1,023 | 1,018 | 1,020 | 1,569 |
| 2024/03/14 | 1,036 | 1,036 | 1,027 | 1,033 | 1,393 |
| 2024/03/13 | 1,043 | 1,043 | 1,034 | 1,038 | 150 |
| 2024/03/12 | 1,030 | 1,041 | 1,030 | 1,041 | 277 |
| 2024/03/11 | 1,040 | 1,042 | 1,037 | 1,041 | 1,393 |
| 2024/03/08 | 1,042 | 1,042 | 1,034 | 1,038 | 798 |
| 2024/03/07 | 1,045 | 1,045 | 1,036 | 1,039 | 1,973 |
| 2024/03/06 | 1,050 | 1,050 | 1,042 | 1,045 | 3,538 |
| 2024/03/05 | 1,050 | 1,061 | 1,050 | 1,059 | 2,514 |
| 2024/03/04 | 1,052 | 1,052 | 1,040 | 1,043 | 3,382 |
| 2024/03/01 | 1,039 | 1,039 | 1,031 | 1,037 | 3,149 |
| 2024/02/29 | 1,030 | 1,031 | 1,025 | 1,028 | 276 |
| 2024/02/28 | 1,014 | 1,017 | 1,014 | 1,017 | 816 |
| 2024/02/27 | 1,022 | 1,022 | 1,015 | 1,017 | 1,639 |
| 2024/02/26 | 1,018 | 1,026 | 1,018 | 1,026 | 6,184 |
| 2024/02/22 | 1,011 | 1,024 | 1,011 | 1,022 | 1,722 |
| 2024/02/21 | 1,011 | 1,014 | 1,010 | 1,011 | 519 |
| 2024/02/20 | 1,018 | 1,018 | 1,006 | 1,011 | 1,052 |
| 2024/02/19 | 1,018 | 1,018 | 1,010 | 1,012 | 548 |
| 2024/02/16 | 1,030 | 1,032 | 1,017 | 1,020 | 53,765 |
| 2024/02/15 | 1,005 | 1,005 | 1,000 | 1,003 | 3,512 |
| 2024/02/14 | 1,000 | 1,000 | 993 | 996 | 7,966 |
| 2024/02/13 | 1,010 | 1,010 | 1,003 | 1,006 | 1,695 |
| 2024/02/09 | 1,008 | 1,008 | 1,004 | 1,007 | 2,695 |
| 2024/02/08 | 991 | 993 | 986 | 993 | 2,433 |
| 2024/02/07 | 993 | 993 | 988 | 991 | 2,378 |
| 2024/02/06 | 983 | 983 | 980 | 981 | 61,634 |
| 2024/02/05 | 1,001 | 1,001 | 992 | 995 | 18,867 |
| 2024/02/02 | 996 | 1,000 | 994 | 998 | 28,753 |
| 2024/02/01 | 995 | 995 | 986 | 987 | 14,346 |
| 2024/01/31 | 996 | 1,030 | 994 | 1,000 | 11,187 |