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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 938 | 941 | 918 | 941 | 8,490 |
| 2025/05/30 | 931 | 931 | 920 | 929 | 4,184 |
| 2025/05/29 | 947 | 947 | 928 | 935 | 3,294 |
| 2025/05/28 | 930 | 946 | 925 | 928 | 4,891 |
| 2025/05/27 | 919 | 919 | 911 | 919 | 3,300 |
| 2025/05/26 | 920 | 925 | 915 | 918 | 5,648 |
| 2025/05/23 | 934 | 934 | 910 | 918 | 18,129 |
| 2025/05/22 | 955 | 955 | 941 | 952 | 4,981 |
| 2025/05/21 | 986 | 986 | 948 | 953 | 5,043 |
| 2025/05/20 | 960 | 960 | 956 | 956 | 1,902 |
| 2025/05/19 | 961 | 964 | 949 | 949 | 16,112 |
| 2025/05/16 | 969 | 969 | 950 | 957 | 7,915 |
| 2025/05/15 | 970 | 970 | 951 | 965 | 9,521 |
| 2025/05/14 | 975 | 975 | 962 | 974 | 2,880 |
| 2025/05/13 | 960 | 967 | 960 | 967 | 1,188 |
| 2025/05/12 | 955 | 959 | 950 | 952 | 4,845 |
| 2025/05/09 | 954 | 955 | 937 | 951 | 2,256 |
| 2025/05/08 | 940 | 950 | 931 | 940 | 1,791 |
| 2025/05/07 | 942 | 942 | 925 | 929 | 8,811 |
| 2025/05/02 | 936 | 952 | 935 | 945 | 2,886 |
| 2025/05/01 | 932 | 932 | 921 | 921 | 3,912 |
| 2025/04/30 | 940 | 940 | 926 | 930 | 3,204 |
| 2025/04/28 | 948 | 948 | 930 | 933 | 4,653 |
| 2025/04/25 | 928 | 934 | 925 | 934 | 1,614 |
| 2025/04/24 | 913 | 917 | 901 | 914 | 3,899 |
| 2025/04/23 | 901 | 909 | 896 | 900 | 5,641 |
| 2025/04/22 | 899 | 899 | 883 | 886 | 13,514 |
| 2025/04/21 | 910 | 915 | 891 | 900 | 11,462 |
| 2025/04/18 | 902 | 907 | 901 | 907 | 2,371 |
| 2025/04/17 | 900 | 902 | 890 | 900 | 3,570 |
| 2025/04/16 | 917 | 917 | 890 | 890 | 9,550 |
| 2025/04/15 | 902 | 916 | 902 | 902 | 6,690 |
| 2025/04/14 | 930 | 930 | 895 | 901 | 14,436 |
| 2025/04/11 | 915 | 1,021 | 870 | 910 | 202,541 |
| 2025/04/10 | 927 | 961 | 927 | 941 | 12,309 |
| 2025/04/09 | 924 | 924 | 902 | 914 | 30,754 |
| 2025/04/08 | 944 | 946 | 930 | 936 | 13,165 |
| 2025/04/07 | 930 | 936 | 919 | 924 | 16,761 |
| 2025/04/04 | 970 | 981 | 941 | 942 | 33,851 |
| 2025/04/03 | 980 | 982 | 968 | 982 | 25,332 |
| 2025/04/02 | 1,002 | 1,002 | 980 | 986 | 28,638 |
| 2025/04/01 | 999 | 1,001 | 991 | 998 | 3,265 |
| 2025/03/31 | 1,002 | 1,003 | 983 | 985 | 27,908 |
| 2025/03/28 | 1,009 | 1,009 | 999 | 1,002 | 4,203 |
| 2025/03/27 | 1,002 | 1,007 | 999 | 1,006 | 11,306 |
| 2025/03/26 | 1,012 | 1,012 | 1,002 | 1,002 | 5,114 |
| 2025/03/25 | 1,010 | 1,013 | 1,001 | 1,011 | 2,836 |
| 2025/03/24 | 1,013 | 1,013 | 1,004 | 1,006 | 4,752 |
| 2025/03/21 | 1,010 | 1,016 | 1,000 | 1,013 | 10,958 |
| 2025/03/19 | 1,024 | 1,024 | 1,014 | 1,020 | 4,956 |
| 2025/03/18 | 1,020 | 1,021 | 1,011 | 1,020 | 4,530 |
| 2025/03/17 | 1,005 | 1,014 | 1,002 | 1,005 | 6,285 |
| 2025/03/14 | 994 | 1,003 | 993 | 1,003 | 7,634 |
| 2025/03/13 | 1,010 | 1,010 | 989 | 998 | 17,065 |
| 2025/03/12 | 1,004 | 1,004 | 985 | 996 | 23,092 |
| 2025/03/11 | 1,000 | 1,006 | 986 | 1,006 | 23,166 |
| 2025/03/10 | 1,021 | 1,021 | 995 | 1,006 | 29,077 |
| 2025/03/07 | 1,019 | 1,020 | 1,002 | 1,013 | 18,282 |
| 2025/03/06 | 1,021 | 1,025 | 1,011 | 1,024 | 8,879 |
| 2025/03/05 | 1,025 | 1,034 | 1,016 | 1,021 | 19,824 |
| 2025/03/04 | 1,030 | 1,035 | 1,025 | 1,035 | 6,450 |
| 2025/03/03 | 1,047 | 1,047 | 1,031 | 1,035 | 7,596 |
| 2025/02/28 | 1,044 | 1,044 | 1,024 | 1,036 | 6,732 |
| 2025/02/27 | 1,042 | 1,042 | 1,024 | 1,030 | 5,043 |
| 2025/02/26 | 1,040 | 1,040 | 1,021 | 1,040 | 7,509 |
| 2025/02/25 | 1,040 | 1,041 | 1,023 | 1,032 | 6,525 |
| 2025/02/21 | 1,026 | 1,040 | 1,022 | 1,032 | 7,912 |
| 2025/02/20 | 1,036 | 1,042 | 1,026 | 1,026 | 16,425 |
| 2025/02/19 | 1,045 | 1,048 | 1,035 | 1,035 | 6,593 |
| 2025/02/18 | 1,046 | 1,050 | 1,042 | 1,045 | 3,086 |
| 2025/02/17 | 1,043 | 1,045 | 1,035 | 1,045 | 5,655 |
| 2025/02/14 | 1,050 | 1,050 | 1,039 | 1,043 | 3,772 |
| 2025/02/13 | 1,050 | 1,050 | 1,040 | 1,048 | 5,696 |
| 2025/02/12 | 1,044 | 1,050 | 1,041 | 1,050 | 6,723 |
| 2025/02/10 | 1,040 | 1,044 | 1,027 | 1,036 | 8,826 |
| 2025/02/07 | 1,042 | 1,049 | 1,035 | 1,045 | 11,377 |
| 2025/02/06 | 1,054 | 1,054 | 1,041 | 1,050 | 5,740 |
| 2025/02/05 | 1,067 | 1,067 | 1,040 | 1,054 | 15,560 |
| 2025/02/04 | 1,073 | 1,073 | 1,044 | 1,056 | 19,184 |
| 2025/02/03 | 1,075 | 1,090 | 1,059 | 1,067 | 11,611 |
| 2025/01/31 | 1,070 | 1,076 | 1,062 | 1,076 | 8,389 |
| 2025/01/30 | 1,082 | 1,082 | 1,060 | 1,070 | 7,154 |
| 2025/01/29 | 1,088 | 1,088 | 1,075 | 1,080 | 2,296 |
| 2025/01/28 | 1,083 | 1,083 | 1,074 | 1,080 | 3,026 |
| 2025/01/27 | 1,095 | 1,095 | 1,073 | 1,081 | 3,648 |
| 2025/01/24 | 1,092 | 1,092 | 1,072 | 1,088 | 8,804 |
| 2025/01/23 | 1,097 | 1,097 | 1,045 | 1,090 | 12,153 |
| 2025/01/22 | 1,088 | 1,090 | 1,085 | 1,090 | 2,786 |
| 2025/01/21 | 1,098 | 1,098 | 1,070 | 1,079 | 4,127 |
| 2025/01/20 | 1,080 | 1,080 | 1,070 | 1,080 | 5,171 |
| 2025/01/17 | 1,070 | 1,070 | 1,057 | 1,067 | 13,899 |
| 2025/01/16 | 1,100 | 1,100 | 1,070 | 1,080 | 3,033 |
| 2025/01/15 | 1,067 | 1,073 | 1,054 | 1,070 | 12,986 |
| 2025/01/14 | 1,057 | 1,127 | 1,044 | 1,070 | 34,268 |
| 2025/01/10 | 1,079 | 1,094 | 1,066 | 1,082 | 16,615 |
| 2025/01/09 | 1,120 | 1,120 | 1,068 | 1,090 | 10,767 |
| 2025/01/08 | 1,130 | 1,183 | 1,090 | 1,098 | 19,962 |
| 2025/01/07 | 1,120 | 1,250 | 1,088 | 1,130 | 14,596 |
| 2025/01/06 | 1,097 | 1,111 | 1,080 | 1,111 | 23,924 |