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 |
|---|---|---|---|---|---|
| 2025/12/30 | 1,132 | 1,134 | 1,131 | 1,133 | 302 |
| 2025/12/29 | 1,130 | 1,133 | 1,130 | 1,131 | 10,913 |
| 2025/12/26 | 1,130 | 1,132 | 1,128 | 1,131 | 2,854 |
| 2025/12/25 | 1,131 | 1,131 | 1,127 | 1,128 | 10 |
| 2025/12/24 | 1,129 | 1,129 | 1,118 | 1,119 | 5,218 |
| 2025/12/23 | 1,119 | 1,129 | 1,119 | 1,124 | 194 |
| 2025/12/22 | 1,131 | 1,132 | 1,128 | 1,129 | 603 |
| 2025/12/19 | 1,125 | 1,125 | 1,120 | 1,121 | 579 |
| 2025/12/18 | 1,137 | 1,137 | 1,125 | 1,128 | 218 |
| 2025/12/17 | 1,145 | 1,145 | 1,118 | 1,126 | 60,914 |
| 2025/12/16 | 1,138 | 1,138 | 1,131 | 1,131 | 404 |
| 2025/12/15 | 1,134 | 1,136 | 1,129 | 1,130 | 849 |
| 2025/12/12 | 1,132 | 1,137 | 1,132 | 1,136 | 692 |
| 2025/12/11 | 1,137 | 1,137 | 1,128 | 1,131 | 658 |
| 2025/12/10 | 1,147 | 1,147 | 1,136 | 1,136 | 478 |
| 2025/12/09 | 1,141 | 1,141 | 1,139 | 1,139 | 10,004 |
| 2025/12/08 | 1,140 | 1,140 | 1,137 | 1,140 | 74 |
| 2025/12/05 | 1,147 | 1,147 | 1,132 | 1,133 | 124 |
| 2025/12/04 | 1,141 | 1,141 | 1,135 | 1,140 | 217 |
| 2025/12/03 | 1,142 | 1,142 | 1,140 | 1,140 | 76 |
| 2025/12/02 | 1,157 | 1,157 | 1,138 | 1,141 | 265 |
| 2025/12/01 | 1,161 | 1,161 | 1,153 | 1,154 | 219 |
| 2025/11/28 | 1,156 | 1,159 | 1,155 | 1,155 | 1,018 |
| 2025/11/27 | 1,151 | 1,155 | 1,151 | 1,155 | 17,814 |
| 2025/11/26 | 1,155 | 1,155 | 1,145 | 1,149 | 263 |
| 2025/11/25 | 1,146 | 1,148 | 1,144 | 1,146 | 312 |
| 2025/11/21 | 1,144 | 1,144 | 1,138 | 1,140 | 17,631 |
| 2025/11/20 | 1,139 | 1,142 | 1,135 | 1,141 | 54,413 |
| 2025/11/19 | 1,129 | 1,138 | 1,129 | 1,135 | 228 |
| 2025/11/18 | 1,133 | 1,133 | 1,126 | 1,128 | 370 |
| 2025/11/17 | 1,131 | 1,132 | 1,130 | 1,132 | 10,130 |
| 2025/11/14 | 1,139 | 1,139 | 1,127 | 1,128 | 10,467 |
| 2025/11/13 | 1,153 | 1,153 | 1,144 | 1,147 | 264 |
| 2025/11/12 | 1,139 | 1,154 | 1,139 | 1,152 | 351 |
| 2025/11/11 | 1,144 | 1,144 | 1,138 | 1,140 | 69 |
| 2025/11/10 | 1,139 | 1,139 | 1,134 | 1,135 | 28,153 |
| 2025/11/07 | 1,130 | 1,130 | 1,117 | 1,120 | 236 |
| 2025/11/06 | 1,139 | 1,139 | 1,125 | 1,126 | 39 |
| 2025/11/05 | 1,129 | 1,129 | 1,121 | 1,127 | 10,506 |
| 2025/11/04 | 1,127 | 1,130 | 1,123 | 1,123 | 1,043 |
| 2025/10/31 | 1,132 | 1,132 | 1,118 | 1,120 | 11,925 |
| 2025/10/30 | 1,122 | 1,122 | 1,110 | 1,113 | 1,279 |
| 2025/10/29 | 1,139 | 1,139 | 1,126 | 1,129 | 82,854 |
| 2025/10/28 | 1,160 | 1,161 | 1,154 | 1,155 | 311 |
| 2025/10/27 | 1,155 | 1,167 | 1,155 | 1,166 | 24,413 |
| 2025/10/24 | 1,156 | 1,156 | 1,152 | 1,155 | 125 |
| 2025/10/23 | 1,153 | 1,155 | 1,149 | 1,155 | 7,449 |
| 2025/10/22 | 1,160 | 1,160 | 1,149 | 1,152 | 237 |
| 2025/10/21 | 1,141 | 1,152 | 1,141 | 1,152 | 8,220 |
| 2025/10/20 | 1,136 | 1,139 | 1,126 | 1,135 | 384 |
| 2025/10/17 | 1,126 | 1,126 | 1,117 | 1,117 | 12,637 |
| 2025/10/16 | 1,122 | 1,133 | 1,122 | 1,131 | 932 |
| 2025/10/15 | 1,119 | 1,121 | 1,117 | 1,117 | 41,258 |
| 2025/10/14 | 1,105 | 1,115 | 1,102 | 1,105 | 46,071 |
| 2025/10/10 | 1,129 | 1,129 | 1,122 | 1,122 | 147 |
| 2025/10/09 | 1,124 | 1,125 | 1,122 | 1,124 | 83 |
| 2025/10/08 | 1,116 | 1,128 | 1,116 | 1,125 | 905 |
| 2025/10/07 | 1,123 | 1,123 | 1,112 | 1,116 | 1,004 |
| 2025/10/06 | 1,111 | 1,124 | 1,111 | 1,123 | 863 |
| 2025/10/03 | 1,101 | 1,102 | 1,097 | 1,101 | 27 |
| 2025/10/02 | 1,105 | 1,105 | 1,100 | 1,101 | 334 |
| 2025/10/01 | 1,113 | 1,113 | 1,098 | 1,098 | 1,091 |
| 2025/09/30 | 1,116 | 1,116 | 1,103 | 1,103 | 11,647 |
| 2025/09/29 | 1,106 | 1,112 | 1,106 | 1,111 | 40,687 |
| 2025/09/26 | 1,101 | 1,106 | 1,101 | 1,106 | 2,114 |
| 2025/09/25 | 1,106 | 1,106 | 1,098 | 1,100 | 192 |
| 2025/09/24 | 1,094 | 1,104 | 1,094 | 1,102 | 1,980 |
| 2025/09/22 | 1,084 | 1,090 | 1,084 | 1,088 | 22,349 |
| 2025/09/19 | 1,093 | 1,094 | 1,088 | 1,089 | 461 |
| 2025/09/18 | 1,092 | 1,092 | 1,085 | 1,090 | 42,165 |
| 2025/09/17 | 1,086 | 1,093 | 1,080 | 1,080 | 705 |
| 2025/09/16 | 1,105 | 1,105 | 1,091 | 1,093 | 425 |
| 2025/09/12 | 1,088 | 1,100 | 1,088 | 1,099 | 895 |
| 2025/09/11 | 1,086 | 1,086 | 1,082 | 1,085 | 412 |
| 2025/09/10 | 1,086 | 1,086 | 1,075 | 1,075 | 1,049 |
| 2025/09/09 | 1,091 | 1,091 | 1,076 | 1,078 | 1,017 |
| 2025/09/08 | 1,103 | 1,103 | 1,090 | 1,091 | 696 |
| 2025/09/05 | 1,084 | 1,084 | 1,079 | 1,082 | 11,920 |
| 2025/09/04 | 1,079 | 1,079 | 1,073 | 1,077 | 46 |
| 2025/09/03 | 1,088 | 1,088 | 1,076 | 1,078 | 798 |
| 2025/09/02 | 1,090 | 1,095 | 1,090 | 1,094 | 189 |
| 2025/09/01 | 1,092 | 1,092 | 1,086 | 1,087 | 1,089 |
| 2025/08/29 | 1,090 | 1,090 | 1,080 | 1,084 | 1,158 |
| 2025/08/28 | 1,088 | 1,091 | 1,087 | 1,089 | 98 |
| 2025/08/27 | 1,089 | 1,089 | 1,083 | 1,087 | 112 |
| 2025/08/26 | 1,101 | 1,101 | 1,082 | 1,089 | 10,053 |
| 2025/08/25 | 1,100 | 1,100 | 1,070 | 1,093 | 171 |
| 2025/08/22 | 1,088 | 1,088 | 1,086 | 1,088 | 261 |
| 2025/08/21 | 1,092 | 1,092 | 1,080 | 1,083 | 701 |
| 2025/08/20 | 1,081 | 1,081 | 1,077 | 1,077 | 6,473 |
| 2025/08/19 | 1,072 | 1,072 | 1,059 | 1,061 | 1,484 |
| 2025/08/18 | 1,063 | 1,072 | 1,063 | 1,071 | 541 |
| 2025/08/15 | 1,084 | 1,084 | 1,063 | 1,063 | 1,897 |
| 2025/08/14 | 1,073 | 1,073 | 1,062 | 1,062 | 2,716 |
| 2025/08/13 | 1,076 | 1,076 | 1,068 | 1,068 | 3,231 |
| 2025/08/12 | 1,077 | 1,077 | 1,068 | 1,071 | 445 |
| 2025/08/08 | 1,067 | 1,078 | 1,067 | 1,077 | 1,975 |
| 2025/08/07 | 1,070 | 1,074 | 1,069 | 1,069 | 1,545 |
| 2025/08/06 | 1,083 | 1,085 | 1,081 | 1,085 | 8,080 |
| 2025/08/05 | 1,083 | 1,083 | 1,070 | 1,076 | 3,404 |
| 2025/08/04 | 1,077 | 1,077 | 1,068 | 1,075 | 10,686 |
| 2025/08/01 | 1,097 | 1,097 | 1,092 | 1,092 | 1,922 |
| 2025/07/31 | 1,130 | 1,130 | 1,094 | 1,095 | 52,114 |
| 2025/07/30 | 1,110 | 1,116 | 1,110 | 1,114 | 984 |
| 2025/07/29 | 1,110 | 1,110 | 1,098 | 1,100 | 10,526 |
| 2025/07/28 | 1,115 | 1,119 | 1,114 | 1,119 | 5,590 |
| 2025/07/25 | 1,104 | 1,115 | 1,104 | 1,110 | 337 |
| 2025/07/24 | 1,113 | 1,113 | 1,099 | 1,103 | 15,295 |
| 2025/07/23 | 1,101 | 1,114 | 1,101 | 1,113 | 12,335 |
| 2025/07/22 | 1,100 | 1,100 | 1,096 | 1,098 | 784 |
| 2025/07/18 | 1,095 | 1,098 | 1,095 | 1,097 | 77 |
| 2025/07/17 | 1,086 | 1,094 | 1,086 | 1,091 | 530 |
| 2025/07/16 | 1,095 | 1,095 | 1,084 | 1,085 | 307 |
| 2025/07/15 | 1,083 | 1,092 | 1,083 | 1,092 | 6,138 |
| 2025/07/14 | 1,085 | 1,085 | 1,072 | 1,073 | 58 |
| 2025/07/11 | 1,075 | 1,076 | 1,069 | 1,075 | 291 |
| 2025/07/10 | 1,078 | 1,078 | 1,065 | 1,068 | 45 |
| 2025/07/09 | 1,076 | 1,076 | 1,071 | 1,076 | 995 |
| 2025/07/08 | 1,071 | 1,072 | 1,069 | 1,071 | 6,087 |
| 2025/07/07 | 1,068 | 1,068 | 1,063 | 1,068 | 9,406 |
| 2025/07/04 | 1,067 | 1,068 | 1,063 | 1,063 | 55 |
| 2025/07/03 | 1,063 | 1,064 | 1,062 | 1,064 | 68 |
| 2025/07/02 | 1,069 | 1,069 | 1,060 | 1,064 | 5,458 |
| 2025/07/01 | 1,057 | 1,057 | 1,054 | 1,054 | 35 |
| 2025/06/30 | 1,054 | 1,055 | 1,050 | 1,050 | 8,155 |
| 2025/06/27 | 1,050 | 1,054 | 1,046 | 1,049 | 32,726 |
| 2025/06/26 | 1,070 | 1,070 | 1,056 | 1,056 | 821 |
| 2025/06/25 | 1,091 | 1,091 | 1,086 | 1,089 | 190 |
| 2025/06/24 | 1,098 | 1,098 | 1,089 | 1,089 | 30,163 |
| 2025/06/23 | 1,076 | 1,076 | 1,068 | 1,076 | 21,672 |
| 2025/06/20 | 1,078 | 1,078 | 1,071 | 1,077 | 135 |
| 2025/06/19 | 1,078 | 1,078 | 1,073 | 1,074 | 1,845 |
| 2025/06/18 | 1,078 | 1,078 | 1,073 | 1,076 | 2,057 |
| 2025/06/17 | 1,078 | 1,078 | 1,068 | 1,068 | 121 |
| 2025/06/16 | 1,074 | 1,074 | 1,070 | 1,073 | 30,060 |
| 2025/06/13 | 1,075 | 1,075 | 1,050 | 1,057 | 68,892 |
| 2025/06/12 | 1,079 | 1,079 | 1,065 | 1,065 | 39 |
| 2025/06/11 | 1,088 | 1,088 | 1,081 | 1,084 | 156 |
| 2025/06/10 | 1,079 | 1,080 | 1,073 | 1,073 | 36 |
| 2025/06/09 | 1,078 | 1,079 | 1,076 | 1,076 | 575 |
| 2025/06/06 | 1,069 | 1,073 | 1,068 | 1,073 | 346 |
| 2025/06/05 | 1,070 | 1,070 | 1,059 | 1,065 | 20,034 |
| 2025/06/04 | 1,071 | 1,071 | 1,063 | 1,067 | 613 |
| 2025/06/03 | 1,063 | 1,063 | 1,061 | 1,061 | 10 |
| 2025/06/02 | 1,063 | 1,066 | 1,062 | 1,062 | 392 |
| 2025/05/30 | 1,067 | 1,070 | 1,066 | 1,070 | 284 |
| 2025/05/29 | 1,070 | 1,082 | 1,070 | 1,080 | 42,962 |
| 2025/05/28 | 1,057 | 1,062 | 1,057 | 1,061 | 745 |
| 2025/05/27 | 1,042 | 1,042 | 1,037 | 1,039 | 133 |
| 2025/05/26 | 1,050 | 1,050 | 1,039 | 1,043 | 40,991 |
| 2025/05/23 | 1,035 | 1,042 | 1,035 | 1,037 | 288 |
| 2025/05/22 | 1,053 | 1,053 | 1,039 | 1,039 | 1,179 |
| 2025/05/21 | 1,087 | 1,087 | 1,064 | 1,064 | 81 |
| 2025/05/20 | 1,099 | 1,099 | 1,077 | 1,077 | 41 |
| 2025/05/19 | 1,089 | 1,089 | 1,071 | 1,073 | 10,567 |
| 2025/05/16 | 1,081 | 1,081 | 1,067 | 1,068 | 30 |
| 2025/05/15 | 1,068 | 1,068 | 1,048 | 1,051 | 145 |
| 2025/05/14 | 1,086 | 1,086 | 1,067 | 1,067 | 170 |
| 2025/05/13 | 1,100 | 1,100 | 1,085 | 1,085 | 10,138 |
| 2025/05/12 | 1,085 | 1,088 | 1,083 | 1,088 | 226 |
| 2025/05/09 | 1,071 | 1,071 | 1,067 | 1,069 | 1,403 |
| 2025/05/08 | 1,058 | 1,066 | 1,058 | 1,066 | 30,313 |
| 2025/05/07 | 1,077 | 1,077 | 1,060 | 1,061 | 99 |
| 2025/05/02 | 1,085 | 1,085 | 1,071 | 1,075 | 354 |
| 2025/05/01 | 1,040 | 1,060 | 1,040 | 1,060 | 60,512 |
| 2025/04/30 | 1,034 | 1,037 | 1,034 | 1,037 | 152 |
| 2025/04/28 | 1,037 | 1,037 | 1,024 | 1,026 | 130 |
| 2025/04/25 | 1,034 | 1,034 | 1,021 | 1,029 | 200 |
| 2025/04/24 | 1,037 | 1,037 | 1,017 | 1,017 | 115 |
| 2025/04/23 | 1,030 | 1,031 | 1,022 | 1,024 | 871 |
| 2025/04/22 | 999 | 1,008 | 988 | 988 | 1,224 |
| 2025/04/21 | 1,050 | 1,050 | 1,006 | 1,007 | 122 |
| 2025/04/18 | 1,042 | 1,042 | 1,020 | 1,030 | 159 |
| 2025/04/17 | 1,004 | 1,012 | 1,000 | 1,012 | 295 |
| 2025/04/16 | 1,022 | 1,022 | 1,003 | 1,003 | 148 |
| 2025/04/15 | 1,000 | 1,011 | 1,000 | 1,007 | 383 |
| 2025/04/14 | 991 | 992 | 981 | 986 | 874 |
| 2025/04/11 | 990 | 990 | 968 | 988 | 16,684 |
| 2025/04/10 | 930 | 1,025 | 930 | 1,018 | 14,452 |
| 2025/04/09 | 962 | 962 | 930 | 941 | 50,508 |
| 2025/04/08 | 1,005 | 1,010 | 999 | 1,007 | 13,383 |
| 2025/04/07 | 997 | 1,002 | 984 | 994 | 47,090 |
| 2025/04/04 | 1,058 | 1,058 | 1,047 | 1,057 | 32,171 |
| 2025/04/03 | 1,091 | 1,091 | 1,072 | 1,072 | 88,874 |
| 2025/04/02 | 1,110 | 1,110 | 1,106 | 1,108 | 153 |
| 2025/04/01 | 1,100 | 1,108 | 1,100 | 1,103 | 176 |
| 2025/03/31 | 1,091 | 1,094 | 1,088 | 1,089 | 69,711 |
| 2025/03/28 | 1,104 | 1,106 | 1,104 | 1,106 | 327 |
| 2025/03/27 | 1,100 | 1,105 | 1,100 | 1,105 | 79 |
| 2025/03/26 | 1,108 | 1,108 | 1,093 | 1,098 | 267 |
| 2025/03/25 | 1,107 | 1,115 | 1,107 | 1,113 | 571 |
| 2025/03/24 | 1,112 | 1,112 | 1,097 | 1,097 | 58 |
| 2025/03/21 | 1,108 | 1,108 | 1,098 | 1,098 | 62 |
| 2025/03/19 | 1,114 | 1,114 | 1,105 | 1,107 | 54 |
| 2025/03/18 | 1,099 | 1,111 | 1,099 | 1,111 | 154 |
| 2025/03/17 | 1,079 | 1,084 | 1,078 | 1,083 | 31,647 |
| 2025/03/14 | 1,077 | 1,085 | 1,067 | 1,075 | 60,165 |
| 2025/03/13 | 1,087 | 1,088 | 1,078 | 1,078 | 485 |
| 2025/03/12 | 1,090 | 1,090 | 1,085 | 1,087 | 559 |
| 2025/03/11 | 1,103 | 1,103 | 1,082 | 1,098 | 61,229 |
| 2025/03/10 | 1,099 | 1,102 | 1,094 | 1,102 | 558 |
| 2025/03/07 | 1,118 | 1,118 | 1,097 | 1,099 | 566 |
| 2025/03/06 | 1,145 | 1,145 | 1,136 | 1,136 | 154 |
| 2025/03/05 | 1,157 | 1,157 | 1,140 | 1,143 | 39 |
| 2025/03/04 | 1,161 | 1,161 | 1,140 | 1,141 | 182 |
| 2025/03/03 | 1,152 | 1,153 | 1,143 | 1,143 | 60,467 |
| 2025/02/28 | 1,137 | 1,139 | 1,128 | 1,139 | 70,419 |
| 2025/02/27 | 1,135 | 1,135 | 1,125 | 1,132 | 13 |
| 2025/02/26 | 1,120 | 1,134 | 1,120 | 1,133 | 540 |
| 2025/02/25 | 1,120 | 1,129 | 1,120 | 1,127 | 371 |
| 2025/02/21 | 1,117 | 1,134 | 1,117 | 1,133 | 1,768 |
| 2025/02/20 | 1,146 | 1,146 | 1,122 | 1,123 | 408 |
| 2025/02/19 | 1,136 | 1,140 | 1,134 | 1,134 | 992 |
| 2025/02/18 | 1,146 | 1,146 | 1,132 | 1,135 | 517 |
| 2025/02/17 | 1,132 | 1,134 | 1,130 | 1,132 | 962 |
| 2025/02/14 | 1,156 | 1,156 | 1,143 | 1,145 | 197 |
| 2025/02/13 | 1,144 | 1,149 | 1,144 | 1,146 | 186 |
| 2025/02/12 | 1,145 | 1,152 | 1,143 | 1,148 | 982 |
| 2025/02/10 | 1,129 | 1,130 | 1,128 | 1,129 | 200 |
| 2025/02/07 | 1,141 | 1,141 | 1,124 | 1,129 | 808 |
| 2025/02/06 | 1,123 | 1,136 | 1,123 | 1,136 | 508 |
| 2025/02/05 | 1,141 | 1,141 | 1,117 | 1,119 | 1,636 |
| 2025/02/04 | 1,141 | 1,141 | 1,132 | 1,132 | 338 |
| 2025/02/03 | 1,137 | 1,137 | 1,120 | 1,120 | 31,423 |
| 2025/01/31 | 1,142 | 1,142 | 1,126 | 1,134 | 1,218 |
| 2025/01/30 | 1,136 | 1,136 | 1,120 | 1,123 | 925 |
| 2025/01/29 | 1,141 | 1,142 | 1,137 | 1,140 | 1,205 |
| 2025/01/28 | 1,164 | 1,164 | 1,148 | 1,152 | 570 |
| 2025/01/27 | 1,167 | 1,167 | 1,147 | 1,150 | 487 |
| 2025/01/24 | 1,149 | 1,151 | 1,140 | 1,140 | 394 |
| 2025/01/23 | 1,140 | 1,143 | 1,138 | 1,142 | 472 |
| 2025/01/22 | 1,150 | 1,166 | 1,150 | 1,158 | 1,620 |
| 2025/01/21 | 1,151 | 1,151 | 1,134 | 1,134 | 2,279 |
| 2025/01/20 | 1,154 | 1,154 | 1,136 | 1,136 | 222 |
| 2025/01/17 | 1,130 | 1,137 | 1,130 | 1,137 | 654 |
| 2025/01/16 | 1,130 | 1,130 | 1,108 | 1,114 | 1,628 |
| 2025/01/15 | 1,120 | 1,125 | 1,119 | 1,119 | 934 |
| 2025/01/14 | 1,125 | 1,125 | 1,106 | 1,114 | 3,961 |
| 2025/01/10 | 1,126 | 1,130 | 1,123 | 1,130 | 513 |
| 2025/01/09 | 1,127 | 1,129 | 1,125 | 1,129 | 973 |
| 2025/01/08 | 1,141 | 1,141 | 1,124 | 1,128 | 590 |
| 2025/01/07 | 1,133 | 1,133 | 1,127 | 1,127 | 2,051 |
| 2025/01/06 | 1,143 | 1,145 | 1,141 | 1,144 | 2,557 |