GX S&P500配当貴族 (H有)(2095)の株価時系列情報
GX S&P500配当貴族 (H有)(2095)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 | 1,112 | 1,131 | 1,103 | 1,104 | 4,356 |
| 2024/12/27 | 1,114 | 1,114 | 1,111 | 1,112 | 555 |
| 2024/12/26 | 1,127 | 1,127 | 1,109 | 1,113 | 945 |
| 2024/12/25 | 1,128 | 1,128 | 1,103 | 1,103 | 327 |
| 2024/12/24 | 1,114 | 1,114 | 1,090 | 1,106 | 33,886 |
| 2024/12/23 | 1,110 | 1,112 | 1,109 | 1,112 | 358 |
| 2024/12/20 | 1,099 | 1,103 | 1,096 | 1,103 | 2,806 |
| 2024/12/19 | 1,119 | 1,119 | 1,104 | 1,105 | 1,618 |
| 2024/12/18 | 1,135 | 1,136 | 1,133 | 1,136 | 362 |
| 2024/12/17 | 1,155 | 1,155 | 1,139 | 1,139 | 537 |
| 2024/12/16 | 1,165 | 1,165 | 1,149 | 1,149 | 751 |
| 2024/12/13 | 1,144 | 1,155 | 1,144 | 1,153 | 213 |
| 2024/12/12 | 1,171 | 1,171 | 1,154 | 1,155 | 294 |
| 2024/12/11 | 1,168 | 1,168 | 1,162 | 1,162 | 1,632 |
| 2024/12/10 | 1,186 | 1,186 | 1,167 | 1,168 | 638 |
| 2024/12/09 | 1,187 | 1,187 | 1,169 | 1,169 | 233 |
| 2024/12/06 | 1,190 | 1,190 | 1,174 | 1,174 | 52 |
| 2024/12/05 | 1,200 | 1,200 | 1,176 | 1,177 | 909 |
| 2024/12/04 | 1,191 | 1,191 | 1,176 | 1,183 | 990 |
| 2024/12/03 | 1,188 | 1,192 | 1,188 | 1,191 | 1,133 |
| 2024/12/02 | 1,200 | 1,200 | 1,191 | 1,191 | 2,945 |
| 2024/11/29 | 1,190 | 1,195 | 1,190 | 1,195 | 2,695 |
| 2024/11/28 | 1,205 | 1,205 | 1,191 | 1,194 | 350 |
| 2024/11/27 | 1,207 | 1,207 | 1,189 | 1,192 | 1,149 |
| 2024/11/26 | 1,184 | 1,189 | 1,183 | 1,189 | 1,024 |
| 2024/11/25 | 1,183 | 1,184 | 1,181 | 1,182 | 942 |
| 2024/11/22 | 1,165 | 1,173 | 1,165 | 1,173 | 1,059 |
| 2024/11/21 | 1,160 | 1,160 | 1,157 | 1,158 | 1,338 |
| 2024/11/20 | 1,159 | 1,190 | 1,159 | 1,162 | 1,560 |
| 2024/11/19 | 1,182 | 1,182 | 1,165 | 1,168 | 509 |
| 2024/11/18 | 1,190 | 1,190 | 1,160 | 1,162 | 132 |
| 2024/11/15 | 1,170 | 1,170 | 1,163 | 1,163 | 32,825 |
| 2024/11/14 | 1,194 | 1,194 | 1,175 | 1,175 | 323 |
| 2024/11/13 | 1,182 | 1,182 | 1,171 | 1,171 | 1,105 |
| 2024/11/12 | 1,188 | 1,188 | 1,180 | 1,182 | 419 |
| 2024/11/11 | 1,183 | 1,183 | 1,178 | 1,179 | 620 |
| 2024/11/08 | 1,189 | 1,189 | 1,172 | 1,187 | 1,340 |
| 2024/11/07 | 1,189 | 1,189 | 1,173 | 1,176 | 2,880 |
| 2024/11/06 | 1,164 | 1,175 | 1,159 | 1,174 | 55,270 |
| 2024/11/05 | 1,162 | 1,162 | 1,145 | 1,148 | 12,750 |
| 2024/11/01 | 1,144 | 1,146 | 1,141 | 1,145 | 1,044 |
| 2024/10/31 | 1,157 | 1,157 | 1,155 | 1,155 | 17 |
| 2024/10/30 | 1,156 | 1,158 | 1,153 | 1,156 | 9,777 |
| 2024/10/29 | 1,173 | 1,173 | 1,163 | 1,163 | 569 |
| 2024/10/28 | 1,178 | 1,178 | 1,160 | 1,160 | 10,711 |
| 2024/10/25 | 1,185 | 1,185 | 1,166 | 1,169 | 303 |
| 2024/10/24 | 1,175 | 1,175 | 1,169 | 1,170 | 10,349 |
| 2024/10/23 | 1,191 | 1,191 | 1,173 | 1,176 | 20,174 |
| 2024/10/22 | 1,198 | 1,198 | 1,183 | 1,183 | 3,162 |
| 2024/10/21 | 1,196 | 1,198 | 1,195 | 1,198 | 1,741 |
| 2024/10/18 | 1,194 | 1,195 | 1,192 | 1,194 | 340 |
| 2024/10/17 | 1,198 | 1,198 | 1,191 | 1,193 | 425 |
| 2024/10/16 | 1,178 | 1,188 | 1,178 | 1,188 | 116 |
| 2024/10/15 | 1,173 | 1,190 | 1,173 | 1,189 | 374 |
| 2024/10/11 | 1,187 | 1,187 | 1,168 | 1,170 | 68 |
| 2024/10/10 | 1,164 | 1,174 | 1,164 | 1,170 | 576 |
| 2024/10/09 | 1,181 | 1,181 | 1,163 | 1,163 | 1,555 |
| 2024/10/08 | 1,170 | 1,170 | 1,162 | 1,165 | 426 |
| 2024/10/07 | 1,189 | 1,189 | 1,170 | 1,170 | 678 |
| 2024/10/04 | 1,199 | 1,199 | 1,169 | 1,172 | 2,270 |
| 2024/10/03 | 1,185 | 1,185 | 1,177 | 1,179 | 1,355 |
| 2024/10/02 | 1,184 | 1,185 | 1,162 | 1,184 | 342 |
| 2024/10/01 | 1,214 | 1,214 | 1,183 | 1,186 | 514 |
| 2024/09/30 | 1,185 | 1,185 | 1,182 | 1,184 | 1,436 |
| 2024/09/27 | 1,166 | 1,206 | 1,166 | 1,183 | 2,040 |
| 2024/09/26 | 1,207 | 1,207 | 1,171 | 1,174 | 851 |
| 2024/09/25 | 1,176 | 1,181 | 1,176 | 1,179 | 2,386 |
| 2024/09/24 | 1,175 | 1,177 | 1,174 | 1,176 | 1,951 |
| 2024/09/20 | 1,173 | 1,179 | 1,170 | 1,174 | 4,090 |
| 2024/09/19 | 1,200 | 1,200 | 1,135 | 1,178 | 2,353 |
| 2024/09/18 | 1,199 | 1,199 | 1,174 | 1,185 | 147 |
| 2024/09/17 | 1,185 | 1,188 | 1,174 | 1,175 | 1,222 |
| 2024/09/13 | 1,186 | 1,187 | 1,159 | 1,162 | 386 |
| 2024/09/12 | 1,157 | 1,158 | 1,154 | 1,156 | 5,697 |
| 2024/09/11 | 1,160 | 1,161 | 1,155 | 1,157 | 914 |
| 2024/09/10 | 1,159 | 1,161 | 1,156 | 1,157 | 40,221 |
| 2024/09/09 | 1,122 | 1,150 | 1,122 | 1,148 | 10,757 |
| 2024/09/06 | 1,192 | 1,192 | 1,151 | 1,152 | 329 |
| 2024/09/05 | 1,168 | 1,193 | 1,158 | 1,162 | 9,607 |
| 2024/09/04 | 1,155 | 1,192 | 1,155 | 1,157 | 975 |
| 2024/09/03 | 1,195 | 1,195 | 1,166 | 1,170 | 467 |
| 2024/09/02 | 1,168 | 1,168 | 1,160 | 1,166 | 672 |
| 2024/08/30 | 1,165 | 1,165 | 1,159 | 1,162 | 2,280 |
| 2024/08/29 | 1,157 | 1,159 | 1,153 | 1,158 | 70,208 |
| 2024/08/28 | 1,160 | 1,160 | 1,157 | 1,157 | 3,645 |
| 2024/08/27 | 1,160 | 1,160 | 1,157 | 1,160 | 9,422 |
| 2024/08/26 | 1,155 | 1,158 | 1,154 | 1,155 | 14,254 |
| 2024/08/23 | 1,150 | 1,152 | 1,148 | 1,152 | 1,355 |
| 2024/08/22 | 1,131 | 1,148 | 1,131 | 1,148 | 432 |
| 2024/08/21 | 1,139 | 1,141 | 1,125 | 1,139 | 1,836 |
| 2024/08/20 | 1,132 | 1,141 | 1,132 | 1,141 | 811 |
| 2024/08/19 | 1,137 | 1,137 | 1,134 | 1,134 | 2,055 |
| 2024/08/16 | 1,119 | 1,137 | 1,119 | 1,133 | 365 |
| 2024/08/15 | 1,125 | 1,125 | 1,119 | 1,119 | 304 |
| 2024/08/14 | 1,123 | 1,123 | 1,116 | 1,120 | 2,813 |
| 2024/08/13 | 1,115 | 1,115 | 1,108 | 1,109 | 174 |
| 2024/08/09 | 1,119 | 1,124 | 1,045 | 1,120 | 8,146 |
| 2024/08/08 | 1,114 | 1,114 | 1,100 | 1,106 | 409 |
| 2024/08/07 | 1,111 | 1,134 | 1,111 | 1,120 | 4,112 |
| 2024/08/06 | 1,095 | 1,120 | 1,095 | 1,117 | 3,400 |
| 2024/08/05 | 1,123 | 1,133 | 1,068 | 1,125 | 28,994 |
| 2024/08/02 | 1,113 | 1,135 | 1,113 | 1,133 | 7,965 |
| 2024/08/01 | 1,150 | 1,150 | 1,123 | 1,139 | 1,595 |
| 2024/07/31 | 1,131 | 1,137 | 1,119 | 1,135 | 5,177 |
| 2024/07/30 | 1,131 | 1,131 | 1,125 | 1,128 | 349 |
| 2024/07/29 | 1,136 | 1,136 | 1,127 | 1,131 | 3,410 |
| 2024/07/26 | 1,112 | 1,119 | 1,102 | 1,118 | 3,588 |
| 2024/07/25 | 1,095 | 1,112 | 1,095 | 1,112 | 3,598 |
| 2024/07/24 | 1,112 | 1,119 | 1,112 | 1,112 | 1,644 |
| 2024/07/23 | 1,120 | 1,120 | 1,116 | 1,119 | 60 |
| 2024/07/22 | 1,116 | 1,126 | 1,114 | 1,114 | 293 |
| 2024/07/19 | 1,125 | 1,140 | 1,123 | 1,136 | 2,671 |
| 2024/07/18 | 1,135 | 1,147 | 1,133 | 1,135 | 43,491 |
| 2024/07/17 | 1,115 | 1,128 | 1,115 | 1,126 | 42,901 |
| 2024/07/16 | 1,109 | 1,111 | 1,108 | 1,111 | 1,373 |
| 2024/07/12 | 1,101 | 1,106 | 1,095 | 1,106 | 1,790 |
| 2024/07/11 | 1,088 | 1,090 | 1,087 | 1,090 | 1,296 |
| 2024/07/10 | 1,085 | 1,085 | 1,075 | 1,075 | 1,145 |
| 2024/07/09 | 1,082 | 1,085 | 1,081 | 1,082 | 348 |
| 2024/07/08 | 1,085 | 1,085 | 1,080 | 1,082 | 1,238 |
| 2024/07/05 | 1,081 | 1,084 | 1,071 | 1,084 | 1,509 |
| 2024/07/04 | 1,071 | 1,084 | 1,071 | 1,080 | 1,418 |
| 2024/07/03 | 1,079 | 1,083 | 1,079 | 1,079 | 231 |
| 2024/07/02 | 1,088 | 1,088 | 1,076 | 1,078 | 1,911 |
| 2024/07/01 | 1,123 | 1,123 | 1,090 | 1,092 | 1,015 |
| 2024/06/28 | 1,105 | 1,105 | 1,092 | 1,093 | 209 |
| 2024/06/27 | 1,090 | 1,092 | 1,089 | 1,091 | 648 |
| 2024/06/26 | 1,107 | 1,107 | 1,092 | 1,095 | 1,067 |
| 2024/06/25 | 1,103 | 1,110 | 1,103 | 1,109 | 1,129 |
| 2024/06/24 | 1,103 | 1,103 | 1,099 | 1,103 | 949 |
| 2024/06/21 | 1,103 | 1,103 | 1,100 | 1,103 | 609 |
| 2024/06/20 | 1,104 | 1,104 | 1,090 | 1,100 | 77 |
| 2024/06/19 | 1,091 | 1,100 | 1,091 | 1,100 | 431 |
| 2024/06/18 | 1,097 | 1,101 | 1,097 | 1,098 | 195 |
| 2024/06/17 | 1,088 | 1,096 | 1,087 | 1,091 | 2,736 |
| 2024/06/14 | 1,106 | 1,106 | 1,096 | 1,097 | 360 |
| 2024/06/13 | 1,100 | 1,100 | 1,090 | 1,098 | 29,027 |
| 2024/06/12 | 1,100 | 1,100 | 1,095 | 1,097 | 10,155 |
| 2024/06/11 | 1,102 | 1,109 | 1,098 | 1,100 | 75,439 |
| 2024/06/10 | 1,110 | 1,112 | 1,100 | 1,101 | 1,523 |
| 2024/06/07 | 1,110 | 1,110 | 1,085 | 1,108 | 167 |
| 2024/06/06 | 1,107 | 1,111 | 1,105 | 1,105 | 408 |
| 2024/06/05 | 1,097 | 1,107 | 1,097 | 1,107 | 404 |
| 2024/06/04 | 1,116 | 1,117 | 1,105 | 1,107 | 511 |
| 2024/06/03 | 1,119 | 1,119 | 1,112 | 1,116 | 172,251 |
| 2024/05/31 | 1,101 | 1,101 | 1,094 | 1,097 | 2,364 |
| 2024/05/30 | 1,092 | 1,092 | 1,089 | 1,089 | 5,992 |
| 2024/05/29 | 1,108 | 1,108 | 1,099 | 1,099 | 17,128 |
| 2024/05/28 | 1,123 | 1,123 | 1,116 | 1,118 | 69,301 |
| 2024/05/27 | 1,122 | 1,122 | 1,112 | 1,116 | 5,278 |
| 2024/05/24 | 1,121 | 1,121 | 1,114 | 1,116 | 6,788 |
| 2024/05/23 | 1,136 | 1,136 | 1,128 | 1,132 | 2,074 |
| 2024/05/22 | 1,139 | 1,139 | 1,135 | 1,137 | 2,740 |
| 2024/05/21 | 1,140 | 1,143 | 1,139 | 1,139 | 16,000 |
| 2024/05/20 | 1,149 | 1,150 | 1,146 | 1,150 | 2,350 |
| 2024/05/17 | 1,145 | 1,145 | 1,143 | 1,143 | 483 |
| 2024/05/16 | 1,138 | 1,144 | 1,138 | 1,144 | 603 |
| 2024/05/15 | 1,142 | 1,142 | 1,138 | 1,138 | 1,206 |
| 2024/05/14 | 1,148 | 1,148 | 1,138 | 1,140 | 3,864 |
| 2024/05/13 | 1,140 | 1,142 | 1,126 | 1,142 | 2,174 |
| 2024/05/10 | 1,145 | 1,145 | 1,137 | 1,138 | 336 |
| 2024/05/09 | 1,128 | 1,128 | 1,126 | 1,128 | 103 |
| 2024/05/08 | 1,125 | 1,128 | 1,125 | 1,126 | 418 |
| 2024/05/07 | 1,125 | 1,125 | 1,121 | 1,122 | 1,188 |
| 2024/05/02 | 1,116 | 1,116 | 1,113 | 1,115 | 940 |
| 2024/05/01 | 1,111 | 1,111 | 1,108 | 1,110 | 1,982 |
| 2024/04/30 | 1,125 | 1,125 | 1,115 | 1,116 | 560 |
| 2024/04/26 | 1,130 | 1,130 | 1,112 | 1,114 | 5,564 |
| 2024/04/25 | 1,118 | 1,126 | 1,118 | 1,123 | 14,746 |
| 2024/04/24 | 1,126 | 1,126 | 1,120 | 1,122 | 5,594 |
| 2024/04/23 | 1,120 | 1,121 | 1,119 | 1,120 | 40,383 |
| 2024/04/22 | 1,097 | 1,116 | 1,097 | 1,116 | 1,062 |
| 2024/04/19 | 1,105 | 1,105 | 1,090 | 1,099 | 14,020 |
| 2024/04/18 | 1,105 | 1,105 | 1,100 | 1,103 | 113,205 |
| 2024/04/17 | 1,098 | 1,101 | 1,097 | 1,099 | 92,365 |
| 2024/04/16 | 1,095 | 1,104 | 1,095 | 1,103 | 1,124 |
| 2024/04/15 | 1,115 | 1,115 | 1,110 | 1,114 | 3,886 |
| 2024/04/12 | 1,128 | 1,128 | 1,123 | 1,124 | 18,933 |
| 2024/04/11 | 1,130 | 1,131 | 1,128 | 1,131 | 5,116 |
| 2024/04/10 | 1,150 | 1,150 | 1,144 | 1,147 | 74 |
| 2024/04/09 | 1,147 | 1,147 | 1,138 | 1,141 | 732 |
| 2024/04/08 | 1,146 | 1,146 | 1,138 | 1,139 | 1,066 |
| 2024/04/05 | 1,140 | 1,140 | 1,130 | 1,134 | 14,540 |
| 2024/04/04 | 1,149 | 1,149 | 1,144 | 1,146 | 299 |
| 2024/04/03 | 1,150 | 1,150 | 1,145 | 1,145 | 1,432 |
| 2024/04/02 | 1,155 | 1,155 | 1,149 | 1,152 | 1,323 |
| 2024/04/01 | 1,192 | 1,192 | 1,162 | 1,162 | 3,123 |
| 2024/03/29 | 1,161 | 1,166 | 1,155 | 1,165 | 1,426 |
| 2024/03/28 | 1,158 | 1,159 | 1,156 | 1,159 | 2,720 |
| 2024/03/27 | 1,140 | 1,142 | 1,139 | 1,141 | 22,713 |
| 2024/03/26 | 1,141 | 1,142 | 1,140 | 1,141 | 838 |
| 2024/03/25 | 1,150 | 1,150 | 1,142 | 1,144 | 2,683 |
| 2024/03/22 | 1,151 | 1,157 | 1,148 | 1,151 | 20,474 |
| 2024/03/21 | 1,145 | 1,156 | 1,144 | 1,148 | 43,910 |
| 2024/03/19 | 1,137 | 1,139 | 1,135 | 1,137 | 1,407 |
| 2024/03/18 | 1,141 | 1,141 | 1,131 | 1,135 | 3,885 |
| 2024/03/15 | 1,137 | 1,137 | 1,133 | 1,137 | 4,837 |
| 2024/03/14 | 1,149 | 1,149 | 1,142 | 1,144 | 35,500 |
| 2024/03/13 | 1,148 | 1,148 | 1,137 | 1,139 | 7,252 |
| 2024/03/12 | 1,138 | 1,138 | 1,134 | 1,137 | 115,250 |
| 2024/03/11 | 1,139 | 1,139 | 1,131 | 1,134 | 1,690 |
| 2024/03/08 | 1,134 | 1,136 | 1,131 | 1,136 | 9,845 |
| 2024/03/07 | 1,127 | 1,127 | 1,114 | 1,126 | 6,029 |
| 2024/03/06 | 1,115 | 1,123 | 1,115 | 1,118 | 199,727 |
| 2024/03/05 | 1,129 | 1,129 | 1,118 | 1,120 | 2,262 |
| 2024/03/04 | 1,126 | 1,126 | 1,118 | 1,119 | 158 |
| 2024/03/01 | 1,126 | 1,126 | 1,109 | 1,116 | 375 |
| 2024/02/29 | 1,115 | 1,119 | 1,113 | 1,115 | 184 |
| 2024/02/28 | 1,112 | 1,113 | 1,102 | 1,113 | 1,133 |
| 2024/02/27 | 1,112 | 1,112 | 1,108 | 1,108 | 405 |
| 2024/02/26 | 1,116 | 1,116 | 1,102 | 1,112 | 1,530 |
| 2024/02/22 | 1,111 | 1,111 | 1,098 | 1,102 | 21,382 |
| 2024/02/21 | 1,099 | 1,099 | 1,097 | 1,098 | 9,076 |
| 2024/02/20 | 1,106 | 1,106 | 1,094 | 1,095 | 40,633 |
| 2024/02/19 | 1,105 | 1,105 | 1,097 | 1,100 | 2,363 |
| 2024/02/16 | 1,102 | 1,102 | 1,099 | 1,100 | 1,261 |
| 2024/02/15 | 1,101 | 1,101 | 1,091 | 1,095 | 752 |
| 2024/02/14 | 1,095 | 1,095 | 1,087 | 1,090 | 2,279 |
| 2024/02/13 | 1,103 | 1,105 | 1,101 | 1,104 | 1,618 |
| 2024/02/09 | 1,100 | 1,100 | 1,097 | 1,098 | 848 |
| 2024/02/08 | 1,107 | 1,107 | 1,099 | 1,101 | 693 |
| 2024/02/07 | 1,098 | 1,106 | 1,095 | 1,099 | 2,487 |
| 2024/02/06 | 1,095 | 1,098 | 1,086 | 1,089 | 1,833 |
| 2024/02/05 | 1,109 | 1,109 | 1,099 | 1,103 | 2,239 |
| 2024/02/02 | 1,124 | 1,124 | 1,108 | 1,109 | 4,294 |
| 2024/02/01 | 1,109 | 1,110 | 1,097 | 1,099 | 1,302 |
| 2024/01/31 | 1,111 | 1,112 | 1,109 | 1,111 | 235 |
| 2024/01/30 | 1,106 | 1,106 | 1,100 | 1,102 | 608 |
| 2024/01/29 | 1,101 | 1,109 | 1,094 | 1,097 | 696 |
| 2024/01/26 | 1,085 | 1,100 | 1,085 | 1,099 | 1,113 |
| 2024/01/25 | 1,094 | 1,094 | 1,084 | 1,087 | 1,071 |
| 2024/01/24 | 1,097 | 1,097 | 1,094 | 1,097 | 258 |
| 2024/01/23 | 1,093 | 1,093 | 1,090 | 1,092 | 20,153 |
| 2024/01/22 | 1,095 | 1,099 | 1,095 | 1,098 | 38,566 |
| 2024/01/19 | 1,094 | 1,094 | 1,090 | 1,091 | 1,506 |
| 2024/01/18 | 1,091 | 1,091 | 1,086 | 1,087 | 2,120 |
| 2024/01/17 | 1,099 | 1,099 | 1,093 | 1,095 | 813 |
| 2024/01/16 | 1,104 | 1,104 | 1,100 | 1,101 | 336 |
| 2024/01/15 | 1,104 | 1,106 | 1,101 | 1,106 | 2,505 |
| 2024/01/12 | 1,102 | 1,102 | 1,099 | 1,099 | 5,358 |
| 2024/01/11 | 1,107 | 1,107 | 1,105 | 1,106 | 2,392 |
| 2024/01/10 | 1,103 | 1,103 | 1,100 | 1,100 | 1,292 |
| 2024/01/09 | 1,109 | 1,109 | 1,104 | 1,104 | 13,191 |
| 2024/01/05 | 1,102 | 1,102 | 1,100 | 1,100 | 10,512 |
| 2024/01/04 | 1,105 | 1,105 | 1,101 | 1,103 | 5,761 |