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 |
|---|---|---|---|---|---|
| 2025/12/30 | 1,103 | 1,103 | 1,098 | 1,103 | 714 |
| 2025/12/29 | 1,110 | 1,110 | 1,102 | 1,103 | 19,157 |
| 2025/12/26 | 1,101 | 1,103 | 1,100 | 1,100 | 833 |
| 2025/12/25 | 1,110 | 1,110 | 1,100 | 1,100 | 182 |
| 2025/12/24 | 1,105 | 1,105 | 1,097 | 1,098 | 289 |
| 2025/12/23 | 1,099 | 1,100 | 1,098 | 1,099 | 394 |
| 2025/12/22 | 1,096 | 1,098 | 1,096 | 1,098 | 337 |
| 2025/12/19 | 1,098 | 1,098 | 1,095 | 1,096 | 482 |
| 2025/12/18 | 1,099 | 1,101 | 1,099 | 1,101 | 77 |
| 2025/12/17 | 1,110 | 1,110 | 1,096 | 1,098 | 67 |
| 2025/12/16 | 1,110 | 1,110 | 1,104 | 1,104 | 1,694 |
| 2025/12/15 | 1,115 | 1,115 | 1,104 | 1,107 | 304 |
| 2025/12/12 | 1,093 | 1,104 | 1,093 | 1,104 | 1,563 |
| 2025/12/11 | 1,084 | 1,093 | 1,084 | 1,091 | 1,292 |
| 2025/12/10 | 1,087 | 1,087 | 1,076 | 1,076 | 21,576 |
| 2025/12/09 | 1,090 | 1,090 | 1,080 | 1,080 | 1,569 |
| 2025/12/08 | 1,103 | 1,103 | 1,092 | 1,095 | 36 |
| 2025/12/05 | 1,101 | 1,101 | 1,092 | 1,093 | 348 |
| 2025/12/04 | 1,092 | 1,097 | 1,092 | 1,097 | 259 |
| 2025/12/03 | 1,093 | 1,093 | 1,091 | 1,091 | 15 |
| 2025/12/02 | 1,105 | 1,105 | 1,092 | 1,092 | 120 |
| 2025/12/01 | 1,110 | 1,110 | 1,096 | 1,096 | 9,356 |
| 2025/11/28 | 1,099 | 1,099 | 1,094 | 1,095 | 1,176 |
| 2025/11/27 | 1,093 | 1,097 | 1,093 | 1,095 | 1,603 |
| 2025/11/26 | 1,072 | 1,100 | 1,072 | 1,092 | 3,660 |
| 2025/11/25 | 1,078 | 1,078 | 1,075 | 1,077 | 1,131 |
| 2025/11/21 | 1,070 | 1,070 | 1,066 | 1,067 | 21,757 |
| 2025/11/20 | 1,074 | 1,075 | 1,066 | 1,068 | 2,053 |
| 2025/11/19 | 1,076 | 1,079 | 1,075 | 1,075 | 70 |
| 2025/11/18 | 1,086 | 1,086 | 1,074 | 1,075 | 1,107 |
| 2025/11/17 | 1,093 | 1,093 | 1,074 | 1,085 | 1,789 |
| 2025/11/14 | 1,093 | 1,093 | 1,088 | 1,090 | 357 |
| 2025/11/13 | 1,086 | 1,092 | 1,086 | 1,092 | 3,332 |
| 2025/11/12 | 1,079 | 1,087 | 1,079 | 1,087 | 1,954 |
| 2025/11/11 | 1,079 | 1,079 | 1,077 | 1,079 | 111 |
| 2025/11/10 | 1,067 | 1,076 | 1,067 | 1,076 | 1,099 |
| 2025/11/07 | 1,075 | 1,075 | 1,064 | 1,067 | 915 |
| 2025/11/06 | 1,069 | 1,070 | 1,068 | 1,070 | 121 |
| 2025/11/05 | 1,077 | 1,077 | 1,065 | 1,068 | 397 |
| 2025/11/04 | 1,069 | 1,069 | 1,061 | 1,062 | 21,722 |
| 2025/10/31 | 1,071 | 1,072 | 1,070 | 1,070 | 603 |
| 2025/10/30 | 1,081 | 1,081 | 1,070 | 1,072 | 477 |
| 2025/10/29 | 1,093 | 1,093 | 1,082 | 1,082 | 60,430 |
| 2025/10/28 | 1,094 | 1,095 | 1,091 | 1,094 | 1,337 |
| 2025/10/27 | 1,100 | 1,100 | 1,092 | 1,094 | 2,056 |
| 2025/10/24 | 1,085 | 1,090 | 1,085 | 1,089 | 243 |
| 2025/10/23 | 1,089 | 1,089 | 1,083 | 1,084 | 122 |
| 2025/10/22 | 1,080 | 1,091 | 1,080 | 1,090 | 1,452 |
| 2025/10/21 | 1,083 | 1,089 | 1,083 | 1,086 | 1,202 |
| 2025/10/20 | 1,080 | 1,082 | 1,078 | 1,082 | 830 |
| 2025/10/17 | 1,081 | 1,081 | 1,068 | 1,068 | 538 |
| 2025/10/16 | 1,085 | 1,085 | 1,079 | 1,081 | 364 |
| 2025/10/15 | 1,083 | 1,084 | 1,082 | 1,084 | 91 |
| 2025/10/14 | 1,080 | 1,080 | 1,068 | 1,069 | 21,593 |
| 2025/10/10 | 1,095 | 1,095 | 1,084 | 1,085 | 311 |
| 2025/10/09 | 1,093 | 1,094 | 1,093 | 1,094 | 2 |
| 2025/10/08 | 1,093 | 1,095 | 1,092 | 1,093 | 725 |
| 2025/10/07 | 1,096 | 1,096 | 1,092 | 1,092 | 2,883 |
| 2025/10/06 | 1,096 | 1,097 | 1,096 | 1,097 | 62 |
| 2025/10/03 | 1,090 | 1,094 | 1,090 | 1,094 | 80 |
| 2025/10/02 | 1,087 | 1,091 | 1,087 | 1,089 | 124 |
| 2025/10/01 | 1,099 | 1,099 | 1,086 | 1,086 | 545 |
| 2025/09/30 | 1,087 | 1,087 | 1,085 | 1,085 | 18 |
| 2025/09/29 | 1,097 | 1,097 | 1,087 | 1,087 | 172 |
| 2025/09/26 | 1,078 | 1,079 | 1,077 | 1,078 | 2,498 |
| 2025/09/25 | 1,086 | 1,086 | 1,084 | 1,085 | 320 |
| 2025/09/24 | 1,089 | 1,089 | 1,084 | 1,087 | 66 |
| 2025/09/22 | 1,097 | 1,097 | 1,087 | 1,088 | 26,158 |
| 2025/09/19 | 1,106 | 1,106 | 1,094 | 1,094 | 14,468 |
| 2025/09/18 | 1,101 | 1,101 | 1,097 | 1,097 | 11,468 |
| 2025/09/17 | 1,091 | 1,094 | 1,091 | 1,093 | 212 |
| 2025/09/16 | 1,105 | 1,105 | 1,094 | 1,096 | 10,582 |
| 2025/09/12 | 1,094 | 1,109 | 1,094 | 1,108 | 123 |
| 2025/09/11 | 1,104 | 1,104 | 1,092 | 1,093 | 379 |
| 2025/09/10 | 1,104 | 1,104 | 1,095 | 1,096 | 297 |
| 2025/09/09 | 1,106 | 1,106 | 1,103 | 1,105 | 1,440 |
| 2025/09/08 | 1,117 | 1,117 | 1,105 | 1,106 | 70 |
| 2025/09/05 | 1,101 | 1,108 | 1,101 | 1,106 | 2,379 |
| 2025/09/04 | 1,109 | 1,109 | 1,098 | 1,100 | 129 |
| 2025/09/03 | 1,106 | 1,106 | 1,094 | 1,095 | 117 |
| 2025/09/02 | 1,119 | 1,119 | 1,108 | 1,108 | 2,117 |
| 2025/09/01 | 1,135 | 1,135 | 1,109 | 1,110 | 51 |
| 2025/08/29 | 1,117 | 1,117 | 1,108 | 1,109 | 260 |
| 2025/08/28 | 1,116 | 1,117 | 1,116 | 1,117 | 581 |
| 2025/08/27 | 1,110 | 1,110 | 1,110 | 1,110 | 3 |
| 2025/08/26 | 1,124 | 1,124 | 1,111 | 1,111 | 60 |
| 2025/08/25 | 1,124 | 1,125 | 1,123 | 1,124 | 256 |
| 2025/08/22 | 1,112 | 1,112 | 1,106 | 1,106 | 262 |
| 2025/08/21 | 1,121 | 1,121 | 1,111 | 1,111 | 20,239 |
| 2025/08/20 | 1,101 | 1,112 | 1,101 | 1,112 | 132 |
| 2025/08/19 | 1,106 | 1,106 | 1,100 | 1,100 | 20,287 |
| 2025/08/18 | 1,115 | 1,115 | 1,103 | 1,105 | 43 |
| 2025/08/15 | 1,119 | 1,119 | 1,108 | 1,109 | 35,629 |
| 2025/08/14 | 1,105 | 1,117 | 1,105 | 1,116 | 5,201 |
| 2025/08/13 | 1,096 | 1,100 | 1,096 | 1,098 | 1,011 |
| 2025/08/12 | 1,086 | 1,096 | 1,086 | 1,095 | 13,010 |
| 2025/08/08 | 1,084 | 1,097 | 1,084 | 1,094 | 21,018 |
| 2025/08/07 | 1,099 | 1,099 | 1,090 | 1,091 | 13 |
| 2025/08/06 | 1,080 | 1,091 | 1,080 | 1,091 | 236 |
| 2025/08/05 | 1,076 | 1,087 | 1,076 | 1,085 | 72 |
| 2025/08/04 | 1,083 | 1,083 | 1,074 | 1,077 | 20,160 |
| 2025/08/01 | 1,092 | 1,092 | 1,081 | 1,081 | 1,161 |
| 2025/07/31 | 1,101 | 1,101 | 1,083 | 1,085 | 39,748 |
| 2025/07/30 | 1,091 | 1,101 | 1,091 | 1,101 | 77 |
| 2025/07/29 | 1,110 | 1,110 | 1,099 | 1,100 | 861 |
| 2025/07/28 | 1,114 | 1,116 | 1,114 | 1,115 | 20,477 |
| 2025/07/25 | 1,110 | 1,115 | 1,110 | 1,114 | 1,465 |
| 2025/07/24 | 1,113 | 1,113 | 1,107 | 1,108 | 35,841 |
| 2025/07/23 | 1,098 | 1,110 | 1,098 | 1,109 | 433 |
| 2025/07/22 | 1,103 | 1,103 | 1,091 | 1,093 | 317 |
| 2025/07/18 | 1,091 | 1,103 | 1,091 | 1,103 | 3,734 |
| 2025/07/17 | 1,083 | 1,089 | 1,083 | 1,089 | 619 |
| 2025/07/16 | 1,103 | 1,103 | 1,081 | 1,082 | 4,603 |
| 2025/07/15 | 1,097 | 1,100 | 1,096 | 1,100 | 11,572 |
| 2025/07/14 | 1,104 | 1,104 | 1,092 | 1,094 | 7,238 |
| 2025/07/11 | 1,105 | 1,106 | 1,103 | 1,106 | 6,347 |
| 2025/07/10 | 1,100 | 1,100 | 1,097 | 1,099 | 764 |
| 2025/07/09 | 1,092 | 1,095 | 1,092 | 1,095 | 20 |
| 2025/07/08 | 1,097 | 1,097 | 1,091 | 1,091 | 487 |
| 2025/07/07 | 1,088 | 1,099 | 1,088 | 1,098 | 50 |
| 2025/07/04 | 1,105 | 1,105 | 1,099 | 1,099 | 2,075 |
| 2025/07/03 | 1,100 | 1,102 | 1,100 | 1,102 | 342 |
| 2025/07/02 | 1,087 | 1,100 | 1,087 | 1,100 | 1,885 |
| 2025/07/01 | 1,085 | 1,085 | 1,077 | 1,077 | 660 |
| 2025/06/30 | 1,080 | 1,080 | 1,074 | 1,076 | 112 |
| 2025/06/27 | 1,075 | 1,075 | 1,069 | 1,072 | 335 |
| 2025/06/26 | 1,071 | 1,071 | 1,063 | 1,063 | 115 |
| 2025/06/25 | 1,074 | 1,074 | 1,072 | 1,072 | 180 |
| 2025/06/24 | 1,060 | 1,073 | 1,060 | 1,073 | 5,721 |
| 2025/06/23 | 1,063 | 1,063 | 1,052 | 1,053 | 1,913 |
| 2025/06/20 | 1,066 | 1,066 | 1,052 | 1,053 | 927 |
| 2025/06/19 | 1,064 | 1,064 | 1,055 | 1,055 | 758 |
| 2025/06/18 | 1,090 | 1,093 | 1,055 | 1,057 | 1,214 |
| 2025/06/17 | 1,073 | 1,073 | 1,065 | 1,065 | 16 |
| 2025/06/16 | 1,075 | 1,075 | 1,064 | 1,065 | 451 |
| 2025/06/13 | 1,084 | 1,084 | 1,064 | 1,065 | 45,168 |
| 2025/06/12 | 1,082 | 1,082 | 1,070 | 1,071 | 25,218 |
| 2025/06/11 | 1,079 | 1,079 | 1,077 | 1,077 | 128 |
| 2025/06/10 | 1,081 | 1,081 | 1,075 | 1,075 | 16,766 |
| 2025/06/09 | 1,074 | 1,074 | 1,072 | 1,072 | 174 |
| 2025/06/06 | 1,072 | 1,072 | 1,067 | 1,070 | 173 |
| 2025/06/05 | 1,080 | 1,080 | 1,071 | 1,071 | 21 |
| 2025/06/04 | 1,073 | 1,074 | 1,072 | 1,072 | 1,015 |
| 2025/06/03 | 1,068 | 1,069 | 1,067 | 1,069 | 3,490 |
| 2025/06/02 | 1,071 | 1,071 | 1,070 | 1,070 | 325 |
| 2025/05/30 | 1,074 | 1,074 | 1,068 | 1,070 | 38 |
| 2025/05/29 | 1,073 | 1,074 | 1,072 | 1,073 | 15,404 |
| 2025/05/28 | 1,076 | 1,077 | 1,073 | 1,073 | 430 |
| 2025/05/27 | 1,069 | 1,069 | 1,066 | 1,069 | 72 |
| 2025/05/26 | 1,075 | 1,075 | 1,066 | 1,069 | 144 |
| 2025/05/23 | 1,068 | 1,068 | 1,063 | 1,066 | 964 |
| 2025/05/22 | 1,078 | 1,078 | 1,066 | 1,068 | 618 |
| 2025/05/21 | 1,114 | 1,114 | 1,098 | 1,098 | 560 |
| 2025/05/20 | 1,102 | 1,103 | 1,102 | 1,103 | 823 |
| 2025/05/19 | 1,091 | 1,101 | 1,091 | 1,098 | 5,278 |
| 2025/05/16 | 1,076 | 1,090 | 1,076 | 1,089 | 363 |
| 2025/05/15 | 1,082 | 1,082 | 1,071 | 1,072 | 1,357 |
| 2025/05/14 | 1,085 | 1,085 | 1,082 | 1,082 | 5,694 |
| 2025/05/13 | 1,074 | 1,090 | 1,074 | 1,089 | 651 |
| 2025/05/12 | 1,077 | 1,077 | 1,072 | 1,072 | 16,147 |
| 2025/05/09 | 1,067 | 1,069 | 1,065 | 1,069 | 1,168 |
| 2025/05/08 | 1,061 | 1,066 | 1,061 | 1,066 | 7 |
| 2025/05/07 | 1,065 | 1,065 | 1,060 | 1,060 | 298 |
| 2025/05/02 | 1,061 | 1,067 | 1,061 | 1,065 | 1,203 |
| 2025/05/01 | 1,059 | 1,062 | 1,059 | 1,062 | 889 |
| 2025/04/30 | 1,060 | 1,061 | 1,055 | 1,058 | 582 |
| 2025/04/28 | 1,059 | 1,059 | 1,047 | 1,048 | 753 |
| 2025/04/25 | 1,071 | 1,071 | 1,057 | 1,059 | 137 |
| 2025/04/24 | 1,065 | 1,065 | 1,050 | 1,050 | 141 |
| 2025/04/23 | 1,052 | 1,065 | 1,052 | 1,065 | 3,126 |
| 2025/04/22 | 1,042 | 1,042 | 1,031 | 1,032 | 7,120 |
| 2025/04/21 | 1,057 | 1,060 | 1,041 | 1,041 | 137 |
| 2025/04/18 | 1,047 | 1,047 | 1,046 | 1,047 | 4 |
| 2025/04/17 | 1,052 | 1,052 | 1,040 | 1,046 | 191 |
| 2025/04/16 | 1,064 | 1,064 | 1,046 | 1,051 | 427 |
| 2025/04/15 | 1,048 | 1,061 | 1,048 | 1,061 | 818 |
| 2025/04/14 | 1,045 | 1,047 | 1,041 | 1,047 | 556 |
| 2025/04/11 | 1,040 | 1,040 | 1,020 | 1,026 | 15 |
| 2025/04/10 | 1,054 | 1,054 | 1,045 | 1,045 | 2,563 |
| 2025/04/09 | 993 | 993 | 967 | 973 | 994 |
| 2025/04/08 | 1,024 | 1,024 | 1,014 | 1,018 | 279 |
| 2025/04/07 | 1,018 | 1,018 | 1,008 | 1,009 | 15,275 |
| 2025/04/04 | 1,095 | 1,095 | 1,077 | 1,078 | 5,572 |
| 2025/04/03 | 1,093 | 1,094 | 1,087 | 1,087 | 2,149 |
| 2025/04/02 | 1,108 | 1,108 | 1,104 | 1,106 | 345 |
| 2025/04/01 | 1,107 | 1,109 | 1,105 | 1,109 | 3,168 |
| 2025/03/31 | 1,097 | 1,098 | 1,094 | 1,096 | 321 |
| 2025/03/28 | 1,115 | 1,115 | 1,106 | 1,109 | 1,421 |
| 2025/03/27 | 1,093 | 1,104 | 1,093 | 1,104 | 3,353 |
| 2025/03/26 | 1,098 | 1,098 | 1,094 | 1,094 | 136 |
| 2025/03/25 | 1,101 | 1,101 | 1,098 | 1,099 | 195 |
| 2025/03/24 | 1,097 | 1,097 | 1,093 | 1,093 | 1,191 |
| 2025/03/21 | 1,112 | 1,112 | 1,096 | 1,096 | 738 |
| 2025/03/19 | 1,110 | 1,110 | 1,104 | 1,104 | 365 |
| 2025/03/18 | 1,094 | 1,110 | 1,094 | 1,109 | 470 |
| 2025/03/17 | 1,095 | 1,095 | 1,092 | 1,093 | 265 |
| 2025/03/14 | 1,088 | 1,090 | 1,088 | 1,089 | 665 |
| 2025/03/13 | 1,108 | 1,108 | 1,089 | 1,089 | 836 |
| 2025/03/12 | 1,124 | 1,124 | 1,108 | 1,108 | 903 |
| 2025/03/11 | 1,134 | 1,135 | 1,129 | 1,132 | 369 |
| 2025/03/10 | 1,130 | 1,134 | 1,129 | 1,134 | 5,122 |
| 2025/03/07 | 1,107 | 1,125 | 1,107 | 1,123 | 1,132 |
| 2025/03/06 | 1,125 | 1,125 | 1,118 | 1,120 | 766 |
| 2025/03/05 | 1,131 | 1,131 | 1,116 | 1,117 | 344 |
| 2025/03/04 | 1,117 | 1,132 | 1,117 | 1,131 | 35,079 |
| 2025/03/03 | 1,150 | 1,150 | 1,133 | 1,137 | 611 |
| 2025/02/28 | 1,123 | 1,123 | 1,117 | 1,121 | 35,595 |
| 2025/02/27 | 1,136 | 1,136 | 1,118 | 1,124 | 431 |
| 2025/02/26 | 1,130 | 1,131 | 1,126 | 1,130 | 570 |
| 2025/02/25 | 1,119 | 1,123 | 1,119 | 1,123 | 1,320 |
| 2025/02/21 | 1,120 | 1,120 | 1,118 | 1,119 | 36 |
| 2025/02/20 | 1,115 | 1,117 | 1,115 | 1,116 | 143 |
| 2025/02/19 | 1,110 | 1,115 | 1,110 | 1,115 | 269 |
| 2025/02/18 | 1,120 | 1,120 | 1,110 | 1,110 | 31 |
| 2025/02/17 | 1,116 | 1,116 | 1,109 | 1,110 | 689 |
| 2025/02/14 | 1,115 | 1,116 | 1,115 | 1,116 | 177 |
| 2025/02/13 | 1,125 | 1,125 | 1,108 | 1,111 | 1,555 |
| 2025/02/12 | 1,107 | 1,120 | 1,107 | 1,118 | 422 |
| 2025/02/10 | 1,124 | 1,124 | 1,108 | 1,108 | 145 |
| 2025/02/07 | 1,121 | 1,121 | 1,110 | 1,110 | 129 |
| 2025/02/06 | 1,133 | 1,133 | 1,118 | 1,120 | 71 |
| 2025/02/05 | 1,120 | 1,120 | 1,111 | 1,114 | 115 |
| 2025/02/04 | 1,123 | 1,123 | 1,118 | 1,118 | 229 |
| 2025/02/03 | 1,110 | 1,112 | 1,107 | 1,107 | 40,567 |
| 2025/01/31 | 1,128 | 1,130 | 1,128 | 1,128 | 79 |
| 2025/01/30 | 1,137 | 1,137 | 1,120 | 1,124 | 137 |
| 2025/01/29 | 1,122 | 1,125 | 1,122 | 1,124 | 4,987 |
| 2025/01/28 | 1,144 | 1,155 | 1,131 | 1,155 | 4,723 |
| 2025/01/27 | 1,133 | 1,133 | 1,115 | 1,117 | 808 |
| 2025/01/24 | 1,128 | 1,128 | 1,115 | 1,115 | 231 |
| 2025/01/23 | 1,110 | 1,111 | 1,108 | 1,109 | 3,924 |
| 2025/01/22 | 1,118 | 1,120 | 1,118 | 1,120 | 170 |
| 2025/01/21 | 1,123 | 1,123 | 1,110 | 1,117 | 1,237 |
| 2025/01/20 | 1,115 | 1,115 | 1,111 | 1,112 | 1,125 |
| 2025/01/17 | 1,099 | 1,111 | 1,099 | 1,111 | 100 |
| 2025/01/16 | 1,098 | 1,100 | 1,098 | 1,099 | 1,227 |
| 2025/01/15 | 1,080 | 1,093 | 1,080 | 1,092 | 2,998 |
| 2025/01/14 | 1,086 | 1,087 | 1,084 | 1,087 | 1,698 |
| 2025/01/10 | 1,097 | 1,097 | 1,086 | 1,087 | 237 |
| 2025/01/09 | 1,076 | 1,090 | 1,076 | 1,087 | 471 |
| 2025/01/08 | 1,077 | 1,091 | 1,077 | 1,089 | 1,985 |
| 2025/01/07 | 1,100 | 1,100 | 1,087 | 1,089 | 508 |
| 2025/01/06 | 1,096 | 1,101 | 1,094 | 1,097 | 1,948 |