GX 米国優先証券(隔月分配型)(2019)の株価時系列情報
GX 米国優先証券(隔月分配型)(2019)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 | 1,022 | 1,022 | 1,014 | 1,022 | 2,719 |
| 2026/03/26 | 1,032 | 1,032 | 1,011 | 1,017 | 3,241 |
| 2026/03/25 | 1,020 | 1,025 | 1,011 | 1,025 | 3,992 |
| 2026/03/24 | 1,018 | 1,018 | 1,004 | 1,005 | 9,458 |
| 2026/03/23 | 1,015 | 1,029 | 1,000 | 1,003 | 22,632 |
| 2026/03/19 | 1,045 | 1,045 | 1,032 | 1,040 | 5,613 |
| 2026/03/18 | 1,045 | 1,045 | 1,035 | 1,039 | 6,225 |
| 2026/03/17 | 1,037 | 1,042 | 1,032 | 1,042 | 5,989 |
| 2026/03/16 | 1,040 | 1,045 | 1,032 | 1,036 | 17,041 |
| 2026/03/13 | 1,044 | 1,045 | 1,035 | 1,045 | 3,927 |
| 2026/03/12 | 1,048 | 1,048 | 1,038 | 1,040 | 3,021 |
| 2026/03/11 | 1,035 | 1,045 | 1,035 | 1,042 | 2,773 |
| 2026/03/10 | 1,032 | 1,041 | 1,032 | 1,041 | 2,352 |
| 2026/03/09 | 1,048 | 1,048 | 1,030 | 1,030 | 5,857 |
| 2026/03/06 | 1,050 | 1,050 | 1,042 | 1,045 | 1,679 |
| 2026/03/05 | 1,053 | 1,053 | 1,041 | 1,044 | 2,908 |
| 2026/03/04 | 1,045 | 1,049 | 1,040 | 1,042 | 3,453 |
| 2026/03/03 | 1,044 | 1,047 | 1,039 | 1,043 | 3,227 |
| 2026/03/02 | 1,057 | 1,057 | 1,039 | 1,049 | 4,912 |
| 2026/02/27 | 1,042 | 1,050 | 1,042 | 1,050 | 3,097 |
| 2026/02/26 | 1,046 | 1,050 | 1,041 | 1,050 | 2,480 |
| 2026/02/25 | 1,045 | 1,048 | 1,041 | 1,048 | 2,983 |
| 2026/02/24 | 1,036 | 1,040 | 1,034 | 1,040 | 4,071 |
| 2026/02/20 | 1,038 | 1,040 | 1,035 | 1,040 | 2,244 |
| 2026/02/19 | 1,040 | 1,040 | 1,035 | 1,039 | 2,282 |
| 2026/02/18 | 1,037 | 1,037 | 1,031 | 1,036 | 2,503 |
| 2026/02/17 | 1,035 | 1,035 | 1,029 | 1,035 | 2,461 |
| 2026/02/16 | 1,034 | 1,034 | 1,028 | 1,032 | 3,099 |
| 2026/02/13 | 1,029 | 1,030 | 1,016 | 1,024 | 14,400 |
| 2026/02/12 | 1,041 | 1,041 | 1,025 | 1,029 | 21,859 |
| 2026/02/10 | 1,048 | 1,050 | 1,038 | 1,041 | 7,826 |
| 2026/02/09 | 1,045 | 1,045 | 1,042 | 1,045 | 3,900 |
| 2026/02/06 | 1,041 | 1,044 | 1,035 | 1,044 | 2,524 |
| 2026/02/05 | 1,043 | 1,047 | 1,035 | 1,041 | 2,888 |
| 2026/02/04 | 1,046 | 1,047 | 1,037 | 1,040 | 4,533 |
| 2026/02/03 | 1,045 | 1,046 | 1,038 | 1,042 | 3,449 |
| 2026/02/02 | 1,035 | 1,040 | 1,027 | 1,038 | 4,178 |
| 2026/01/30 | 1,032 | 1,032 | 1,026 | 1,026 | 5,558 |
| 2026/01/29 | 1,035 | 1,038 | 1,025 | 1,032 | 6,496 |
| 2026/01/28 | 1,041 | 1,041 | 1,029 | 1,029 | 11,006 |
| 2026/01/27 | 1,052 | 1,052 | 1,040 | 1,047 | 8,046 |
| 2026/01/26 | 1,050 | 1,063 | 1,037 | 1,061 | 23,098 |
| 2026/01/23 | 1,063 | 1,065 | 1,061 | 1,064 | 2,030 |
| 2026/01/22 | 1,068 | 1,069 | 1,057 | 1,061 | 9,382 |
| 2026/01/21 | 1,073 | 1,073 | 1,066 | 1,071 | 4,578 |
| 2026/01/20 | 1,079 | 1,079 | 1,062 | 1,073 | 10,929 |
| 2026/01/19 | 1,078 | 1,078 | 1,061 | 1,077 | 17,064 |
| 2026/01/16 | 1,077 | 1,078 | 1,074 | 1,078 | 9,328 |
| 2026/01/15 | 1,074 | 1,079 | 1,071 | 1,078 | 6,263 |
| 2026/01/14 | 1,070 | 1,075 | 1,068 | 1,074 | 7,589 |
| 2026/01/13 | 1,077 | 1,077 | 1,052 | 1,067 | 10,514 |
| 2026/01/09 | 1,053 | 1,065 | 1,042 | 1,051 | 6,662 |
| 2026/01/08 | 1,054 | 1,062 | 1,047 | 1,052 | 5,603 |
| 2026/01/07 | 1,050 | 1,056 | 1,041 | 1,047 | 5,151 |
| 2026/01/06 | 1,049 | 1,050 | 1,033 | 1,038 | 27,010 |
| 2026/01/05 | 1,047 | 1,053 | 1,035 | 1,048 | 18,025 |
| 2025/12/30 | 1,034 | 1,034 | 1,029 | 1,032 | 15,111 |
| 2025/12/29 | 1,030 | 1,039 | 1,030 | 1,033 | 10,365 |
| 2025/12/26 | 1,035 | 1,035 | 1,031 | 1,031 | 8,560 |
| 2025/12/25 | 1,042 | 1,042 | 1,028 | 1,029 | 6,046 |
| 2025/12/24 | 1,031 | 1,035 | 1,028 | 1,034 | 6,310 |
| 2025/12/23 | 1,036 | 1,037 | 1,026 | 1,032 | 2,149 |
| 2025/12/22 | 1,025 | 1,038 | 1,025 | 1,037 | 10,606 |
| 2025/12/19 | 1,024 | 1,024 | 1,014 | 1,020 | 1,904 |
| 2025/12/18 | 1,024 | 1,024 | 1,014 | 1,014 | 3,154 |
| 2025/12/17 | 1,014 | 1,018 | 1,014 | 1,014 | 1,611 |
| 2025/12/16 | 1,026 | 1,026 | 1,018 | 1,020 | 2,994 |
| 2025/12/15 | 1,025 | 1,025 | 1,011 | 1,019 | 7,209 |
| 2025/12/12 | 1,021 | 1,023 | 1,020 | 1,020 | 1,954 |
| 2025/12/11 | 1,019 | 1,023 | 1,016 | 1,019 | 1,938 |
| 2025/12/10 | 1,019 | 1,021 | 1,015 | 1,021 | 11,921 |
| 2025/12/09 | 1,017 | 1,017 | 1,012 | 1,015 | 770 |
| 2025/12/08 | 1,013 | 1,015 | 1,010 | 1,015 | 1,653 |
| 2025/12/05 | 1,017 | 1,017 | 1,009 | 1,015 | 3,596 |
| 2025/12/04 | 1,012 | 1,016 | 1,010 | 1,014 | 2,383 |
| 2025/12/03 | 1,020 | 1,020 | 1,012 | 1,016 | 686 |
| 2025/12/02 | 1,020 | 1,020 | 1,011 | 1,015 | 7,681 |
| 2025/12/01 | 1,014 | 1,017 | 1,011 | 1,014 | 2,955 |
| 2025/11/28 | 1,019 | 1,019 | 1,008 | 1,012 | 6,252 |
| 2025/11/27 | 1,020 | 1,020 | 1,009 | 1,009 | 2,394 |
| 2025/11/26 | 1,014 | 1,014 | 1,003 | 1,009 | 3,543 |
| 2025/11/25 | 1,020 | 1,020 | 1,006 | 1,007 | 6,532 |
| 2025/11/21 | 1,017 | 1,017 | 1,001 | 1,014 | 7,591 |
| 2025/11/20 | 1,020 | 1,020 | 1,013 | 1,013 | 2,925 |
| 2025/11/19 | 1,030 | 1,030 | 1,010 | 1,018 | 8,479 |
| 2025/11/18 | 1,028 | 1,028 | 1,011 | 1,014 | 4,255 |
| 2025/11/17 | 1,025 | 1,030 | 1,016 | 1,024 | 8,988 |
| 2025/11/14 | 1,030 | 1,030 | 1,017 | 1,025 | 10,768 |
| 2025/11/13 | 1,020 | 1,029 | 1,017 | 1,027 | 1,676 |
| 2025/11/12 | 1,023 | 1,027 | 1,021 | 1,026 | 1,475 |
| 2025/11/11 | 1,023 | 1,023 | 1,017 | 1,020 | 1,873 |
| 2025/11/10 | 1,020 | 1,020 | 1,007 | 1,007 | 5,801 |
| 2025/11/07 | 1,018 | 1,018 | 1,010 | 1,017 | 986 |
| 2025/11/06 | 1,016 | 1,019 | 1,016 | 1,017 | 1,730 |
| 2025/11/05 | 1,013 | 1,016 | 995 | 1,013 | 6,705 |
| 2025/11/04 | 1,013 | 1,017 | 1,008 | 1,008 | 2,959 |
| 2025/10/31 | 1,030 | 1,030 | 1,016 | 1,018 | 3,087 |
| 2025/10/30 | 1,020 | 1,030 | 1,020 | 1,030 | 2,045 |
| 2025/10/29 | 1,025 | 1,030 | 1,020 | 1,030 | 1,944 |
| 2025/10/28 | 1,025 | 1,025 | 1,021 | 1,024 | 1,230 |
| 2025/10/27 | 1,020 | 1,023 | 1,016 | 1,023 | 4,777 |
| 2025/10/24 | 1,017 | 1,018 | 1,010 | 1,017 | 7,694 |
| 2025/10/23 | 1,015 | 1,015 | 1,006 | 1,011 | 1,870 |
| 2025/10/22 | 1,007 | 1,013 | 1,007 | 1,013 | 1,000 |
| 2025/10/21 | 1,019 | 1,019 | 1,006 | 1,011 | 2,451 |
| 2025/10/20 | 1,025 | 1,025 | 995 | 1,004 | 4,683 |
| 2025/10/17 | 1,008 | 1,010 | 996 | 1,002 | 2,369 |
| 2025/10/16 | 1,008 | 1,018 | 1,005 | 1,005 | 2,353 |
| 2025/10/15 | 1,021 | 1,021 | 995 | 995 | 10,084 |
| 2025/10/14 | 1,020 | 1,030 | 1,005 | 1,006 | 8,992 |
| 2025/10/10 | 1,022 | 1,025 | 1,014 | 1,018 | 3,256 |
| 2025/10/09 | 1,019 | 1,025 | 1,015 | 1,022 | 5,774 |
| 2025/10/08 | 1,015 | 1,020 | 1,011 | 1,019 | 8,215 |
| 2025/10/07 | 1,014 | 1,014 | 1,005 | 1,010 | 2,174 |
| 2025/10/06 | 1,005 | 1,014 | 994 | 1,014 | 3,695 |
| 2025/10/03 | 993 | 996 | 990 | 990 | 4,057 |
| 2025/10/02 | 1,003 | 1,004 | 988 | 988 | 1,832 |
| 2025/10/01 | 1,003 | 1,003 | 979 | 992 | 18,474 |
| 2025/09/30 | 1,001 | 1,006 | 999 | 1,003 | 8,050 |
| 2025/09/29 | 1,008 | 1,014 | 1,000 | 1,002 | 5,670 |
| 2025/09/26 | 1,005 | 1,007 | 1,004 | 1,006 | 1,498 |
| 2025/09/25 | 1,006 | 1,009 | 1,005 | 1,005 | 8,805 |
| 2025/09/24 | 1,008 | 1,009 | 1,001 | 1,006 | 6,893 |
| 2025/09/22 | 1,013 | 1,013 | 1,005 | 1,009 | 3,198 |
| 2025/09/19 | 1,012 | 1,013 | 1,008 | 1,013 | 5,805 |
| 2025/09/18 | 1,000 | 1,019 | 1,000 | 1,008 | 5,812 |
| 2025/09/17 | 1,010 | 1,019 | 992 | 1,010 | 14,305 |
| 2025/09/16 | 1,005 | 1,026 | 1,000 | 1,010 | 11,191 |
| 2025/09/12 | 1,000 | 1,003 | 1,000 | 1,000 | 12,367 |
| 2025/09/11 | 1,000 | 1,000 | 995 | 1,000 | 3,192 |
| 2025/09/10 | 1,000 | 1,000 | 996 | 999 | 3,384 |
| 2025/09/09 | 997 | 1,000 | 992 | 998 | 5,157 |
| 2025/09/08 | 996 | 999 | 995 | 997 | 3,311 |
| 2025/09/05 | 994 | 995 | 990 | 990 | 4,330 |
| 2025/09/04 | 999 | 999 | 992 | 994 | 1,874 |
| 2025/09/03 | 989 | 1,000 | 989 | 994 | 1,756 |
| 2025/09/02 | 992 | 992 | 983 | 989 | 1,859 |
| 2025/09/01 | 991 | 991 | 980 | 986 | 6,256 |
| 2025/08/29 | 992 | 992 | 981 | 981 | 3,395 |
| 2025/08/28 | 991 | 991 | 984 | 991 | 4,575 |
| 2025/08/27 | 990 | 991 | 986 | 990 | 2,182 |
| 2025/08/26 | 989 | 990 | 986 | 988 | 764 |
| 2025/08/25 | 991 | 991 | 985 | 988 | 1,816 |
| 2025/08/22 | 990 | 990 | 986 | 986 | 1,514 |
| 2025/08/21 | 984 | 987 | 984 | 986 | 1,018 |
| 2025/08/20 | 982 | 984 | 980 | 982 | 1,985 |
| 2025/08/19 | 980 | 986 | 980 | 980 | 1,620 |
| 2025/08/18 | 982 | 985 | 976 | 984 | 3,662 |
| 2025/08/15 | 986 | 986 | 977 | 977 | 2,082 |
| 2025/08/14 | 983 | 983 | 972 | 981 | 3,949 |
| 2025/08/13 | 979 | 982 | 975 | 978 | 1,803 |
| 2025/08/12 | 981 | 982 | 971 | 971 | 2,798 |
| 2025/08/08 | 973 | 979 | 965 | 972 | 7,321 |
| 2025/08/07 | 984 | 984 | 973 | 973 | 3,489 |
| 2025/08/06 | 980 | 987 | 971 | 976 | 3,160 |
| 2025/08/05 | 971 | 975 | 966 | 975 | 955 |
| 2025/08/04 | 984 | 984 | 957 | 957 | 11,351 |
| 2025/08/01 | 980 | 986 | 978 | 985 | 11,394 |
| 2025/07/31 | 987 | 987 | 973 | 974 | 3,068 |
| 2025/07/30 | 980 | 981 | 967 | 971 | 3,469 |
| 2025/07/29 | 964 | 970 | 964 | 970 | 1,410 |
| 2025/07/28 | 968 | 973 | 955 | 971 | 4,348 |
| 2025/07/25 | 964 | 964 | 956 | 962 | 12,305 |
| 2025/07/24 | 973 | 973 | 956 | 960 | 8,234 |
| 2025/07/23 | 978 | 978 | 950 | 967 | 10,754 |
| 2025/07/22 | 990 | 991 | 971 | 987 | 9,177 |
| 2025/07/18 | 980 | 999 | 979 | 982 | 4,139 |
| 2025/07/17 | 981 | 983 | 975 | 976 | 1,301 |
| 2025/07/16 | 981 | 982 | 969 | 974 | 3,281 |
| 2025/07/15 | 985 | 985 | 974 | 974 | 2,737 |
| 2025/07/14 | 975 | 983 | 971 | 979 | 3,140 |
| 2025/07/11 | 980 | 980 | 970 | 977 | 1,421 |
| 2025/07/10 | 970 | 980 | 969 | 975 | 991 |
| 2025/07/09 | 970 | 973 | 967 | 972 | 4,536 |
| 2025/07/08 | 972 | 972 | 958 | 962 | 5,095 |
| 2025/07/07 | 960 | 960 | 955 | 958 | 1,878 |
| 2025/07/04 | 952 | 955 | 946 | 953 | 2,832 |
| 2025/07/03 | 949 | 949 | 941 | 946 | 1,101 |
| 2025/07/02 | 939 | 943 | 935 | 941 | 2,048 |
| 2025/07/01 | 945 | 945 | 930 | 938 | 8,132 |
| 2025/06/30 | 940 | 945 | 936 | 944 | 2,867 |
| 2025/06/27 | 940 | 945 | 939 | 942 | 1,754 |
| 2025/06/26 | 928 | 937 | 928 | 936 | 1,762 |
| 2025/06/25 | 940 | 940 | 926 | 936 | 2,916 |
| 2025/06/24 | 942 | 943 | 925 | 931 | 3,467 |
| 2025/06/23 | 933 | 943 | 931 | 940 | 1,638 |
| 2025/06/20 | 930 | 931 | 924 | 930 | 2,033 |
| 2025/06/19 | 932 | 934 | 923 | 923 | 2,777 |
| 2025/06/18 | 932 | 936 | 925 | 932 | 3,445 |
| 2025/06/17 | 935 | 935 | 925 | 927 | 3,755 |
| 2025/06/16 | 930 | 943 | 917 | 917 | 6,685 |
| 2025/06/13 | 939 | 939 | 921 | 921 | 14,596 |
| 2025/06/12 | 936 | 940 | 930 | 934 | 4,259 |
| 2025/06/11 | 940 | 940 | 933 | 938 | 1,110 |
| 2025/06/10 | 939 | 940 | 930 | 933 | 1,427 |
| 2025/06/09 | 937 | 937 | 930 | 931 | 1,161 |
| 2025/06/06 | 923 | 933 | 920 | 930 | 1,506 |
| 2025/06/05 | 936 | 936 | 922 | 926 | 2,660 |
| 2025/06/04 | 937 | 937 | 927 | 931 | 1,384 |
| 2025/06/03 | 930 | 934 | 917 | 934 | 7,893 |