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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,100 | 1,105 | 1,056 | 1,090 | 11,224 |
| 2024/12/27 | 1,080 | 1,100 | 1,080 | 1,100 | 6,476 |
| 2024/12/26 | 1,070 | 1,080 | 1,070 | 1,078 | 2,061 |
| 2024/12/25 | 1,063 | 1,068 | 1,059 | 1,068 | 1,483 |
| 2024/12/24 | 1,062 | 1,064 | 1,060 | 1,060 | 1,390 |
| 2024/12/23 | 1,057 | 1,064 | 1,046 | 1,060 | 3,109 |
| 2024/12/20 | 1,056 | 1,058 | 1,040 | 1,040 | 5,832 |
| 2024/12/19 | 1,048 | 1,054 | 1,048 | 1,051 | 965 |
| 2024/12/18 | 1,054 | 1,054 | 1,053 | 1,054 | 814 |
| 2024/12/17 | 1,055 | 1,055 | 1,048 | 1,054 | 5,157 |
| 2024/12/16 | 1,056 | 1,057 | 1,054 | 1,055 | 829 |
| 2024/12/13 | 1,055 | 1,056 | 1,050 | 1,055 | 1,003 |
| 2024/12/12 | 1,057 | 1,057 | 1,050 | 1,055 | 1,620 |
| 2024/12/11 | 1,051 | 1,055 | 1,049 | 1,055 | 808 |
| 2024/12/10 | 1,055 | 1,055 | 1,048 | 1,048 | 1,557 |
| 2024/12/09 | 1,054 | 1,054 | 1,030 | 1,046 | 9,354 |
| 2024/12/06 | 1,056 | 1,056 | 1,051 | 1,054 | 3,315 |
| 2024/12/05 | 1,055 | 1,055 | 1,045 | 1,055 | 2,586 |
| 2024/12/04 | 1,048 | 1,055 | 1,042 | 1,055 | 11,475 |
| 2024/12/03 | 1,055 | 1,057 | 1,047 | 1,053 | 1,732 |
| 2024/12/02 | 1,069 | 1,069 | 1,050 | 1,055 | 1,895 |
| 2024/11/29 | 1,053 | 1,060 | 1,047 | 1,051 | 6,915 |
| 2024/11/28 | 1,067 | 1,067 | 1,051 | 1,058 | 8,572 |
| 2024/11/27 | 1,077 | 1,077 | 1,060 | 1,061 | 1,481 |
| 2024/11/26 | 1,070 | 1,080 | 1,056 | 1,076 | 3,875 |
| 2024/11/25 | 1,076 | 1,079 | 1,056 | 1,070 | 2,425 |
| 2024/11/22 | 1,076 | 1,076 | 1,068 | 1,071 | 722 |
| 2024/11/21 | 1,077 | 1,077 | 1,065 | 1,071 | 4,755 |
| 2024/11/20 | 1,088 | 1,088 | 1,080 | 1,087 | 725 |
| 2024/11/19 | 1,090 | 1,090 | 1,075 | 1,078 | 1,185 |
| 2024/11/18 | 1,082 | 1,091 | 1,075 | 1,087 | 1,075 |
| 2024/11/15 | 1,089 | 1,099 | 1,088 | 1,090 | 1,450 |
| 2024/11/14 | 1,088 | 1,089 | 1,087 | 1,089 | 1,095 |
| 2024/11/13 | 1,089 | 1,089 | 1,084 | 1,088 | 850 |
| 2024/11/12 | 1,090 | 1,092 | 1,087 | 1,089 | 353 |
| 2024/11/11 | 1,093 | 1,094 | 1,082 | 1,091 | 566 |
| 2024/11/08 | 1,099 | 1,100 | 1,071 | 1,085 | 2,861 |
| 2024/11/07 | 1,099 | 1,105 | 1,080 | 1,082 | 2,758 |
| 2024/11/06 | 1,088 | 1,098 | 1,079 | 1,097 | 11,797 |
| 2024/11/05 | 1,088 | 1,088 | 1,070 | 1,088 | 1,303 |
| 2024/11/01 | 1,070 | 1,080 | 1,065 | 1,080 | 2,058 |
| 2024/10/31 | 1,075 | 1,089 | 1,074 | 1,076 | 2,703 |
| 2024/10/30 | 1,089 | 1,089 | 1,078 | 1,086 | 1,183 |
| 2024/10/29 | 1,090 | 1,093 | 1,077 | 1,089 | 1,154 |
| 2024/10/28 | 1,072 | 1,098 | 1,072 | 1,088 | 1,863 |
| 2024/10/25 | 1,088 | 1,088 | 1,066 | 1,072 | 2,332 |
| 2024/10/24 | 1,072 | 1,080 | 1,065 | 1,078 | 5,213 |
| 2024/10/23 | 1,072 | 1,078 | 1,066 | 1,078 | 3,607 |
| 2024/10/22 | 1,071 | 1,071 | 1,069 | 1,071 | 11,395 |
| 2024/10/21 | 1,065 | 1,071 | 1,065 | 1,071 | 2,688 |
| 2024/10/18 | 1,072 | 1,072 | 1,064 | 1,070 | 1,379 |
| 2024/10/17 | 1,066 | 1,075 | 1,062 | 1,070 | 843 |
| 2024/10/16 | 1,065 | 1,065 | 1,052 | 1,065 | 1,850 |
| 2024/10/15 | 1,058 | 1,065 | 1,055 | 1,065 | 6,471 |
| 2024/10/11 | 1,058 | 1,058 | 1,046 | 1,049 | 742 |
| 2024/10/10 | 1,056 | 1,058 | 1,046 | 1,053 | 3,052 |
| 2024/10/09 | 1,056 | 1,056 | 1,040 | 1,048 | 425 |
| 2024/10/08 | 1,052 | 1,055 | 1,037 | 1,049 | 804 |
| 2024/10/07 | 1,054 | 1,054 | 1,043 | 1,050 | 1,087 |
| 2024/10/04 | 1,050 | 1,050 | 1,038 | 1,044 | 1,772 |
| 2024/10/03 | 1,040 | 1,050 | 1,029 | 1,042 | 6,582 |
| 2024/10/02 | 1,035 | 1,037 | 1,024 | 1,034 | 1,684 |
| 2024/10/01 | 1,029 | 1,033 | 1,021 | 1,033 | 1,751 |
| 2024/09/30 | 1,036 | 1,036 | 1,003 | 1,029 | 3,760 |
| 2024/09/27 | 1,020 | 1,039 | 1,020 | 1,039 | 4,944 |
| 2024/09/26 | 1,029 | 1,033 | 1,023 | 1,027 | 2,396 |
| 2024/09/25 | 1,029 | 1,029 | 1,010 | 1,027 | 677 |
| 2024/09/24 | 1,030 | 1,030 | 1,015 | 1,027 | 4,481 |
| 2024/09/20 | 1,032 | 1,037 | 1,001 | 1,030 | 7,804 |
| 2024/09/19 | 1,021 | 1,036 | 1,021 | 1,033 | 3,706 |
| 2024/09/18 | 1,018 | 1,021 | 1,011 | 1,020 | 2,356 |
| 2024/09/17 | 1,011 | 1,011 | 1,001 | 1,010 | 1,647 |
| 2024/09/13 | 1,002 | 1,005 | 996 | 1,001 | 3,671 |
| 2024/09/12 | 1,008 | 1,008 | 1,000 | 1,006 | 804 |
| 2024/09/11 | 1,015 | 1,015 | 991 | 997 | 8,433 |
| 2024/09/10 | 1,013 | 1,013 | 1,005 | 1,010 | 1,812 |
| 2024/09/09 | 997 | 1,005 | 997 | 1,004 | 3,081 |
| 2024/09/06 | 1,017 | 1,017 | 997 | 997 | 7,983 |
| 2024/09/05 | 1,018 | 1,018 | 1,001 | 1,017 | 6,948 |
| 2024/09/04 | 1,020 | 1,049 | 1,004 | 1,010 | 10,184 |
| 2024/09/03 | 1,018 | 1,036 | 1,010 | 1,024 | 15,113 |
| 2024/09/02 | 1,043 | 1,089 | 1,010 | 1,058 | 3,929 |
| 2024/08/30 | 1,009 | 1,013 | 1,008 | 1,013 | 1,402 |
| 2024/08/29 | 1,009 | 1,009 | 1,003 | 1,009 | 2,444 |
| 2024/08/28 | 1,008 | 1,008 | 1,001 | 1,008 | 1,751 |
| 2024/08/27 | 1,008 | 1,009 | 1,001 | 1,008 | 2,457 |
| 2024/08/26 | 1,008 | 1,008 | 997 | 1,008 | 5,543 |
| 2024/08/23 | 1,015 | 1,019 | 1,004 | 1,008 | 2,350 |
| 2024/08/22 | 1,013 | 1,015 | 1,003 | 1,011 | 4,028 |
| 2024/08/21 | 1,010 | 1,011 | 1,000 | 1,009 | 3,493 |
| 2024/08/20 | 1,006 | 1,009 | 1,001 | 1,009 | 1,821 |
| 2024/08/19 | 1,017 | 1,017 | 998 | 1,001 | 4,676 |
| 2024/08/16 | 1,010 | 1,019 | 1,009 | 1,019 | 4,149 |
| 2024/08/15 | 1,005 | 1,008 | 1,003 | 1,007 | 2,293 |
| 2024/08/14 | 994 | 1,004 | 990 | 997 | 3,990 |
| 2024/08/13 | 991 | 1,002 | 986 | 1,000 | 4,084 |
| 2024/08/09 | 998 | 1,007 | 993 | 995 | 1,841 |
| 2024/08/08 | 982 | 997 | 975 | 992 | 7,073 |
| 2024/08/07 | 981 | 1,000 | 970 | 990 | 8,497 |
| 2024/08/06 | 979 | 990 | 971 | 987 | 11,998 |
| 2024/08/05 | 990 | 994 | 950 | 954 | 27,090 |
| 2024/08/02 | 1,008 | 1,019 | 1,003 | 1,015 | 7,682 |
| 2024/08/01 | 1,020 | 1,021 | 1,000 | 1,021 | 13,753 |
| 2024/07/31 | 1,038 | 1,040 | 1,030 | 1,034 | 2,990 |
| 2024/07/30 | 1,043 | 1,045 | 1,035 | 1,041 | 3,421 |
| 2024/07/29 | 1,049 | 1,050 | 1,041 | 1,045 | 3,298 |
| 2024/07/26 | 1,040 | 1,042 | 1,035 | 1,038 | 4,380 |
| 2024/07/25 | 1,038 | 1,039 | 1,026 | 1,033 | 10,566 |
| 2024/07/24 | 1,054 | 1,065 | 1,041 | 1,054 | 12,645 |
| 2024/07/23 | 1,077 | 1,082 | 1,055 | 1,075 | 15,731 |
| 2024/07/22 | 1,089 | 1,089 | 1,075 | 1,085 | 4,195 |
| 2024/07/19 | 1,080 | 1,087 | 1,075 | 1,084 | 1,197 |
| 2024/07/18 | 1,078 | 1,083 | 1,070 | 1,080 | 7,912 |
| 2024/07/17 | 1,091 | 1,095 | 1,088 | 1,090 | 3,857 |
| 2024/07/16 | 1,096 | 1,099 | 1,089 | 1,098 | 3,648 |
| 2024/07/12 | 1,092 | 1,099 | 1,087 | 1,098 | 3,852 |
| 2024/07/11 | 1,104 | 1,104 | 1,085 | 1,102 | 2,641 |
| 2024/07/10 | 1,098 | 1,101 | 1,090 | 1,099 | 3,239 |
| 2024/07/09 | 1,103 | 1,106 | 1,093 | 1,106 | 3,396 |
| 2024/07/08 | 1,100 | 1,100 | 1,093 | 1,099 | 2,921 |
| 2024/07/05 | 1,096 | 1,097 | 1,067 | 1,094 | 7,269 |
| 2024/07/04 | 1,098 | 1,098 | 1,095 | 1,097 | 2,424 |
| 2024/07/03 | 1,095 | 1,095 | 1,088 | 1,089 | 2,729 |
| 2024/07/02 | 1,093 | 1,093 | 1,086 | 1,088 | 2,092 |
| 2024/07/01 | 1,100 | 1,100 | 1,085 | 1,093 | 2,953 |
| 2024/06/28 | 1,096 | 1,096 | 1,080 | 1,095 | 3,248 |
| 2024/06/27 | 1,092 | 1,092 | 1,081 | 1,084 | 2,205 |
| 2024/06/26 | 1,090 | 1,092 | 1,078 | 1,091 | 2,556 |
| 2024/06/25 | 1,083 | 1,085 | 1,075 | 1,083 | 1,375 |
| 2024/06/24 | 1,087 | 1,087 | 1,075 | 1,080 | 2,804 |
| 2024/06/21 | 1,078 | 1,078 | 1,059 | 1,075 | 1,457 |
| 2024/06/20 | 1,074 | 1,074 | 1,062 | 1,074 | 2,048 |
| 2024/06/19 | 1,073 | 1,073 | 1,064 | 1,072 | 1,938 |
| 2024/06/18 | 1,065 | 1,066 | 1,060 | 1,065 | 1,510 |
| 2024/06/17 | 1,066 | 1,066 | 1,056 | 1,060 | 1,531 |
| 2024/06/14 | 1,062 | 1,062 | 1,058 | 1,062 | 1,121 |
| 2024/06/13 | 1,062 | 1,062 | 1,054 | 1,061 | 448 |
| 2024/06/12 | 1,059 | 1,059 | 1,051 | 1,056 | 1,120 |
| 2024/06/11 | 1,060 | 1,060 | 1,052 | 1,057 | 611 |
| 2024/06/10 | 1,048 | 1,059 | 1,048 | 1,052 | 2,170 |
| 2024/06/07 | 1,055 | 1,056 | 1,050 | 1,054 | 695 |
| 2024/06/06 | 1,055 | 1,055 | 1,052 | 1,055 | 4,266 |
| 2024/06/05 | 1,056 | 1,060 | 1,050 | 1,053 | 2,783 |
| 2024/06/04 | 1,054 | 1,065 | 1,054 | 1,064 | 725 |
| 2024/06/03 | 1,058 | 1,064 | 1,051 | 1,055 | 2,507 |
| 2024/05/31 | 1,052 | 1,052 | 990 | 1,042 | 24,613 |
| 2024/05/30 | 1,045 | 1,060 | 1,040 | 1,060 | 5,114 |
| 2024/05/29 | 1,058 | 1,059 | 1,040 | 1,055 | 3,440 |
| 2024/05/28 | 1,050 | 1,057 | 1,045 | 1,055 | 2,810 |
| 2024/05/27 | 1,052 | 1,052 | 1,040 | 1,050 | 4,659 |
| 2024/05/24 | 1,052 | 1,058 | 1,032 | 1,055 | 3,710 |
| 2024/05/23 | 1,055 | 1,056 | 1,044 | 1,052 | 6,664 |
| 2024/05/22 | 1,066 | 1,067 | 1,060 | 1,063 | 6,014 |
| 2024/05/21 | 1,065 | 1,068 | 1,055 | 1,060 | 4,937 |
| 2024/05/20 | 1,055 | 1,060 | 1,053 | 1,056 | 5,342 |
| 2024/05/17 | 1,050 | 1,055 | 1,048 | 1,053 | 5,688 |
| 2024/05/16 | 1,053 | 1,053 | 1,046 | 1,050 | 1,517 |
| 2024/05/15 | 1,052 | 1,053 | 1,046 | 1,051 | 1,253 |
| 2024/05/14 | 1,053 | 1,053 | 1,047 | 1,051 | 1,547 |
| 2024/05/13 | 1,035 | 1,045 | 1,035 | 1,043 | 2,542 |
| 2024/05/10 | 1,047 | 1,052 | 1,040 | 1,042 | 1,656 |
| 2024/05/09 | 1,048 | 1,048 | 1,038 | 1,041 | 6,861 |
| 2024/05/08 | 1,050 | 1,050 | 1,043 | 1,050 | 7,811 |
| 2024/05/07 | 1,043 | 1,049 | 1,043 | 1,048 | 3,015 |
| 2024/05/02 | 1,043 | 1,044 | 1,037 | 1,043 | 1,239 |
| 2024/05/01 | 1,049 | 1,049 | 1,037 | 1,044 | 2,482 |
| 2024/04/30 | 1,043 | 1,048 | 1,040 | 1,047 | 2,685 |
| 2024/04/26 | 1,041 | 1,041 | 1,032 | 1,040 | 990 |
| 2024/04/25 | 1,045 | 1,045 | 1,033 | 1,039 | 3,124 |
| 2024/04/24 | 1,034 | 1,036 | 1,032 | 1,033 | 2,962 |
| 2024/04/23 | 1,032 | 1,032 | 1,022 | 1,028 | 1,324 |
| 2024/04/22 | 1,030 | 1,030 | 1,015 | 1,021 | 2,226 |
| 2024/04/19 | 1,019 | 1,019 | 1,003 | 1,012 | 11,394 |
| 2024/04/18 | 1,018 | 1,021 | 1,015 | 1,019 | 2,205 |
| 2024/04/17 | 1,012 | 1,017 | 1,010 | 1,014 | 3,936 |
| 2024/04/16 | 1,022 | 1,022 | 1,010 | 1,021 | 27,723 |
| 2024/04/15 | 1,020 | 1,029 | 1,020 | 1,028 | 13,807 |
| 2024/04/12 | 1,025 | 1,032 | 1,022 | 1,026 | 11,312 |
| 2024/04/11 | 1,038 | 1,040 | 1,025 | 1,040 | 13,072 |
| 2024/04/10 | 1,040 | 1,040 | 1,035 | 1,040 | 3,450 |
| 2024/04/09 | 1,042 | 1,042 | 1,031 | 1,038 | 9,973 |
| 2024/04/08 | 1,050 | 1,050 | 1,030 | 1,039 | 15,094 |
| 2024/04/05 | 1,040 | 1,040 | 1,031 | 1,038 | 8,731 |
| 2024/04/04 | 1,038 | 1,041 | 1,033 | 1,040 | 8,895 |
| 2024/04/03 | 1,047 | 1,051 | 1,030 | 1,051 | 14,819 |
| 2024/04/02 | 1,061 | 1,061 | 1,041 | 1,048 | 6,670 |
| 2024/04/01 | 1,068 | 1,068 | 1,040 | 1,044 | 7,248 |
| 2024/03/29 | 1,044 | 1,046 | 1,042 | 1,046 | 2,430 |
| 2024/03/28 | 1,046 | 1,046 | 1,039 | 1,044 | 6,406 |
| 2024/03/27 | 1,044 | 1,046 | 1,043 | 1,046 | 3,521 |
| 2024/03/26 | 1,048 | 1,050 | 1,041 | 1,044 | 11,012 |
| 2024/03/25 | 1,059 | 1,060 | 1,040 | 1,048 | 5,461 |
| 2024/03/22 | 1,064 | 1,064 | 1,045 | 1,062 | 12,870 |
| 2024/03/21 | 1,036 | 1,057 | 1,034 | 1,057 | 4,225 |
| 2024/03/19 | 1,033 | 1,046 | 1,031 | 1,046 | 7,763 |
| 2024/03/18 | 1,028 | 1,032 | 1,026 | 1,032 | 4,078 |
| 2024/03/15 | 1,026 | 1,028 | 1,021 | 1,027 | 3,935 |
| 2024/03/14 | 1,024 | 1,025 | 1,020 | 1,025 | 4,870 |
| 2024/03/13 | 1,025 | 1,025 | 1,018 | 1,024 | 6,430 |
| 2024/03/12 | 1,015 | 1,023 | 1,012 | 1,023 | 9,220 |
| 2024/03/11 | 1,020 | 1,020 | 1,015 | 1,019 | 9,869 |
| 2024/03/08 | 1,025 | 1,025 | 1,015 | 1,020 | 9,242 |
| 2024/03/07 | 1,028 | 1,033 | 1,017 | 1,023 | 42,708 |
| 2024/03/06 | 1,029 | 1,029 | 1,025 | 1,027 | 11,547 |
| 2024/03/05 | 1,030 | 1,030 | 1,023 | 1,030 | 29,446 |
| 2024/03/04 | 1,035 | 1,036 | 1,028 | 1,036 | 22,044 |
| 2024/03/01 | 1,035 | 1,037 | 1,032 | 1,035 | 7,299 |
| 2024/02/29 | 1,035 | 1,036 | 1,024 | 1,032 | 19,135 |
| 2024/02/28 | 1,029 | 1,034 | 1,027 | 1,034 | 16,537 |
| 2024/02/27 | 1,033 | 1,033 | 1,023 | 1,029 | 9,725 |
| 2024/02/26 | 1,032 | 1,038 | 1,030 | 1,033 | 13,946 |
| 2024/02/22 | 1,030 | 1,030 | 1,020 | 1,021 | 5,688 |
| 2024/02/21 | 1,024 | 1,024 | 1,018 | 1,022 | 16,196 |
| 2024/02/20 | 1,027 | 1,027 | 1,015 | 1,024 | 15,820 |
| 2024/02/19 | 1,024 | 1,028 | 1,017 | 1,020 | 15,380 |
| 2024/02/16 | 1,028 | 1,028 | 1,017 | 1,020 | 10,044 |
| 2024/02/15 | 1,025 | 1,026 | 1,017 | 1,021 | 16,909 |
| 2024/02/14 | 1,023 | 1,024 | 1,011 | 1,024 | 14,118 |
| 2024/02/13 | 1,027 | 1,027 | 1,016 | 1,022 | 9,328 |
| 2024/02/09 | 1,011 | 1,012 | 1,008 | 1,011 | 21,935 |
| 2024/02/08 | 1,002 | 1,008 | 1,000 | 1,005 | 15,328 |
| 2024/02/07 | 1,003 | 1,003 | 995 | 1,000 | 70,214 |
| 2024/02/06 | 1,012 | 1,012 | 1,003 | 1,004 | 33,516 |
| 2024/02/05 | 1,019 | 1,019 | 1,009 | 1,014 | 63,133 |
| 2024/02/02 | 1,015 | 1,016 | 1,004 | 1,005 | 33,793 |
| 2024/02/01 | 1,007 | 1,007 | 1,000 | 1,002 | 69,632 |
| 2024/01/31 | 1,004 | 1,023 | 1,000 | 1,006 | 90,982 |