GX S&P500配当貴族(2236)の株価時系列情報
GX S&P500配当貴族(2236)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 | 1,376 | 1,378 | 1,373 | 1,377 | 16,785 |
| 2026/03/26 | 1,374 | 1,374 | 1,368 | 1,368 | 4,204 |
| 2026/03/25 | 1,360 | 1,380 | 1,360 | 1,366 | 32,790 |
| 2026/03/24 | 1,358 | 1,361 | 1,350 | 1,350 | 18,434 |
| 2026/03/23 | 1,349 | 1,351 | 1,345 | 1,345 | 52,561 |
| 2026/03/19 | 1,389 | 1,389 | 1,380 | 1,383 | 491,740 |
| 2026/03/18 | 1,396 | 1,399 | 1,395 | 1,397 | 3,790 |
| 2026/03/17 | 1,402 | 1,402 | 1,396 | 1,396 | 3,990 |
| 2026/03/16 | 1,402 | 1,402 | 1,397 | 1,401 | 5,013 |
| 2026/03/13 | 1,400 | 1,400 | 1,391 | 1,397 | 32,958 |
| 2026/03/12 | 1,410 | 1,410 | 1,392 | 1,394 | 4,473 |
| 2026/03/11 | 1,416 | 1,416 | 1,405 | 1,407 | 10,031 |
| 2026/03/10 | 1,413 | 1,413 | 1,408 | 1,411 | 20,075 |
| 2026/03/09 | 1,409 | 1,410 | 1,401 | 1,407 | 26,922 |
| 2026/03/06 | 1,430 | 1,432 | 1,427 | 1,428 | 10,480 |
| 2026/03/05 | 1,455 | 1,455 | 1,431 | 1,434 | 50,413 |
| 2026/03/04 | 1,459 | 1,459 | 1,444 | 1,448 | 36,041 |
| 2026/03/03 | 1,464 | 1,465 | 1,457 | 1,459 | 19,699 |
| 2026/03/02 | 1,448 | 1,455 | 1,445 | 1,455 | 27,123 |
| 2026/02/27 | 1,439 | 1,442 | 1,438 | 1,442 | 65,413 |
| 2026/02/26 | 1,440 | 1,443 | 1,438 | 1,442 | 7,058 |
| 2026/02/25 | 1,445 | 1,449 | 1,443 | 1,446 | 16,149 |
| 2026/02/24 | 1,431 | 1,435 | 1,429 | 1,432 | 5,864 |
| 2026/02/20 | 1,432 | 1,435 | 1,429 | 1,434 | 3,731 |
| 2026/02/19 | 1,429 | 1,437 | 1,429 | 1,436 | 12,644 |
| 2026/02/18 | 1,411 | 1,417 | 1,410 | 1,416 | 6,011 |
| 2026/02/17 | 1,425 | 1,427 | 1,418 | 1,420 | 14,077 |
| 2026/02/16 | 1,415 | 1,425 | 1,415 | 1,425 | 5,151 |
| 2026/02/13 | 1,413 | 1,417 | 1,409 | 1,410 | 168,100 |
| 2026/02/12 | 1,436 | 1,436 | 1,420 | 1,429 | 11,285 |
| 2026/02/10 | 1,442 | 1,443 | 1,431 | 1,437 | 220,383 |
| 2026/02/09 | 1,458 | 1,459 | 1,447 | 1,449 | 72,910 |
| 2026/02/06 | 1,444 | 1,444 | 1,434 | 1,439 | 61,648 |
| 2026/02/05 | 1,441 | 1,446 | 1,440 | 1,441 | 20,137 |
| 2026/02/04 | 1,409 | 1,419 | 1,409 | 1,417 | 7,931 |
| 2026/02/03 | 1,399 | 1,401 | 1,396 | 1,398 | 26,138 |
| 2026/02/02 | 1,393 | 1,394 | 1,378 | 1,378 | 34,095 |
| 2026/01/30 | 1,363 | 1,369 | 1,361 | 1,363 | 47,327 |
| 2026/01/29 | 1,362 | 1,362 | 1,354 | 1,358 | 51,585 |
| 2026/01/28 | 1,360 | 1,364 | 1,357 | 1,357 | 8,769 |
| 2026/01/27 | 1,378 | 1,380 | 1,374 | 1,379 | 29,895 |
| 2026/01/26 | 1,390 | 1,397 | 1,369 | 1,373 | 51,636 |
| 2026/01/23 | 1,420 | 1,421 | 1,416 | 1,420 | 17,527 |
| 2026/01/22 | 1,413 | 1,420 | 1,413 | 1,418 | 5,979 |
| 2026/01/21 | 1,404 | 1,405 | 1,400 | 1,403 | 15,048 |
| 2026/01/20 | 1,406 | 1,408 | 1,403 | 1,404 | 25,499 |
| 2026/01/19 | 1,419 | 1,419 | 1,402 | 1,408 | 10,362 |
| 2026/01/16 | 1,426 | 1,428 | 1,422 | 1,423 | 33,103 |
| 2026/01/15 | 1,417 | 1,421 | 1,415 | 1,421 | 5,658 |
| 2026/01/14 | 1,408 | 1,410 | 1,406 | 1,409 | 7,224 |
| 2026/01/13 | 1,390 | 1,401 | 1,390 | 1,398 | 15,018 |
| 2026/01/09 | 1,370 | 1,374 | 1,370 | 1,372 | 15,102 |
| 2026/01/08 | 1,350 | 1,354 | 1,347 | 1,348 | 4,786 |
| 2026/01/07 | 1,360 | 1,365 | 1,360 | 1,361 | 10,859 |
| 2026/01/06 | 1,346 | 1,349 | 1,342 | 1,344 | 27,444 |
| 2026/01/05 | 1,344 | 1,344 | 1,340 | 1,342 | 52,980 |
| 2025/12/30 | 1,342 | 1,348 | 1,342 | 1,344 | 5,097 |
| 2025/12/29 | 1,346 | 1,348 | 1,343 | 1,347 | 7,523 |
| 2025/12/26 | 1,340 | 1,347 | 1,340 | 1,342 | 6,416 |
| 2025/12/25 | 1,330 | 1,345 | 1,330 | 1,336 | 5,223 |
| 2025/12/24 | 1,336 | 1,337 | 1,331 | 1,333 | 4,199 |
| 2025/12/23 | 1,347 | 1,347 | 1,337 | 1,341 | 3,504 |
| 2025/12/22 | 1,349 | 1,350 | 1,344 | 1,346 | 10,767 |
| 2025/12/19 | 1,332 | 1,335 | 1,331 | 1,331 | 17,184 |
| 2025/12/18 | 1,335 | 1,337 | 1,332 | 1,335 | 44,558 |
| 2025/12/17 | 1,335 | 1,335 | 1,321 | 1,329 | 4,325 |
| 2025/12/16 | 1,335 | 1,339 | 1,333 | 1,334 | 9,433 |
| 2025/12/15 | 1,343 | 1,346 | 1,337 | 1,339 | 6,909 |
| 2025/12/12 | 1,336 | 1,349 | 1,335 | 1,341 | 37,413 |
| 2025/12/11 | 1,325 | 1,328 | 1,322 | 1,323 | 10,930 |
| 2025/12/10 | 1,315 | 1,317 | 1,313 | 1,313 | 24,022 |
| 2025/12/09 | 1,321 | 1,321 | 1,309 | 1,314 | 9,330 |
| 2025/12/08 | 1,320 | 1,322 | 1,319 | 1,321 | 6,540 |
| 2025/12/05 | 1,324 | 1,324 | 1,313 | 1,313 | 3,344 |
| 2025/12/04 | 1,320 | 1,326 | 1,320 | 1,323 | 14,756 |
| 2025/12/03 | 1,328 | 1,328 | 1,320 | 1,320 | 2,292 |
| 2025/12/02 | 1,328 | 1,328 | 1,322 | 1,327 | 10,187 |
| 2025/12/01 | 1,327 | 1,331 | 1,324 | 1,328 | 29,535 |
| 2025/11/28 | 1,335 | 1,336 | 1,326 | 1,326 | 6,658 |
| 2025/11/27 | 1,337 | 1,337 | 1,328 | 1,332 | 9,154 |
| 2025/11/26 | 1,313 | 1,327 | 1,313 | 1,323 | 22,739 |
| 2025/11/25 | 1,310 | 1,312 | 1,308 | 1,309 | 6,569 |
| 2025/11/21 | 1,301 | 1,307 | 1,301 | 1,303 | 25,954 |
| 2025/11/20 | 1,302 | 1,306 | 1,297 | 1,304 | 4,115 |
| 2025/11/19 | 1,289 | 1,299 | 1,289 | 1,295 | 6,147 |
| 2025/11/18 | 1,295 | 1,297 | 1,287 | 1,292 | 3,390 |
| 2025/11/17 | 1,303 | 1,303 | 1,295 | 1,298 | 5,532 |
| 2025/11/14 | 1,308 | 1,308 | 1,302 | 1,303 | 14,148 |
| 2025/11/13 | 1,304 | 1,311 | 1,304 | 1,310 | 5,427 |
| 2025/11/12 | 1,290 | 1,303 | 1,290 | 1,301 | 13,823 |
| 2025/11/11 | 1,285 | 1,289 | 1,285 | 1,286 | 11,780 |
| 2025/11/10 | 1,279 | 1,282 | 1,278 | 1,279 | 38,740 |
| 2025/11/07 | 1,264 | 1,267 | 1,260 | 1,267 | 26,595 |
| 2025/11/06 | 1,273 | 1,276 | 1,271 | 1,271 | 24,665 |
| 2025/11/05 | 1,268 | 1,270 | 1,260 | 1,268 | 219,870 |
| 2025/11/04 | 1,269 | 1,272 | 1,260 | 1,262 | 50,170 |
| 2025/10/31 | 1,278 | 1,278 | 1,271 | 1,274 | 19,908 |
| 2025/10/30 | 1,265 | 1,270 | 1,262 | 1,266 | 17,132 |
| 2025/10/29 | 1,272 | 1,276 | 1,270 | 1,274 | 61,057 |
| 2025/10/28 | 1,290 | 1,290 | 1,281 | 1,283 | 13,723 |
| 2025/10/27 | 1,291 | 1,295 | 1,289 | 1,295 | 11,245 |
| 2025/10/24 | 1,280 | 1,287 | 1,280 | 1,286 | 31,070 |
| 2025/10/23 | 1,272 | 1,280 | 1,272 | 1,280 | 3,963 |
| 2025/10/22 | 1,279 | 1,280 | 1,274 | 1,278 | 20,072 |
| 2025/10/21 | 1,265 | 1,272 | 1,263 | 1,270 | 20,458 |
| 2025/10/20 | 1,258 | 1,261 | 1,256 | 1,259 | 43,778 |
| 2025/10/17 | 1,253 | 1,253 | 1,234 | 1,234 | 9,259 |
| 2025/10/16 | 1,260 | 1,261 | 1,255 | 1,259 | 5,271 |
| 2025/10/15 | 1,268 | 1,270 | 1,263 | 1,266 | 30,931 |
| 2025/10/14 | 1,259 | 1,263 | 1,250 | 1,253 | 34,057 |
| 2025/10/10 | 1,280 | 1,281 | 1,276 | 1,278 | 14,023 |
| 2025/10/09 | 1,286 | 1,289 | 1,284 | 1,289 | 9,756 |
| 2025/10/08 | 1,278 | 1,287 | 1,278 | 1,285 | 13,863 |
| 2025/10/07 | 1,269 | 1,269 | 1,265 | 1,268 | 7,077 |
| 2025/10/06 | 1,264 | 1,273 | 1,264 | 1,269 | 47,524 |
| 2025/10/03 | 1,238 | 1,245 | 1,238 | 1,242 | 10,178 |
| 2025/10/02 | 1,234 | 1,238 | 1,233 | 1,235 | 33,804 |
| 2025/10/01 | 1,235 | 1,243 | 1,233 | 1,234 | 3,657 |
| 2025/09/30 | 1,242 | 1,245 | 1,240 | 1,240 | 5,126 |
| 2025/09/29 | 1,250 | 1,251 | 1,247 | 1,247 | 8,143 |
| 2025/09/26 | 1,242 | 1,244 | 1,241 | 1,243 | 4,978 |
| 2025/09/25 | 1,240 | 1,243 | 1,240 | 1,241 | 5,705 |
| 2025/09/24 | 1,232 | 1,237 | 1,231 | 1,236 | 4,545 |
| 2025/09/22 | 1,236 | 1,242 | 1,236 | 1,240 | 30,789 |
| 2025/09/19 | 1,248 | 1,250 | 1,242 | 1,242 | 15,772 |
| 2025/09/18 | 1,242 | 1,246 | 1,239 | 1,246 | 10,605 |
| 2025/09/17 | 1,230 | 1,236 | 1,230 | 1,235 | 103,141 |
| 2025/09/16 | 1,235 | 1,244 | 1,235 | 1,239 | 127,264 |
| 2025/09/12 | 1,247 | 1,258 | 1,247 | 1,258 | 9,490 |
| 2025/09/11 | 1,236 | 1,242 | 1,236 | 1,242 | 2,378 |
| 2025/09/10 | 1,247 | 1,247 | 1,239 | 1,242 | 6,900 |
| 2025/09/09 | 1,253 | 1,253 | 1,246 | 1,250 | 12,162 |
| 2025/09/08 | 1,263 | 1,263 | 1,257 | 1,258 | 14,000 |
| 2025/09/05 | 1,262 | 1,262 | 1,259 | 1,260 | 5,231 |
| 2025/09/04 | 1,250 | 1,254 | 1,249 | 1,253 | 5,846 |
| 2025/09/03 | 1,250 | 1,254 | 1,249 | 1,251 | 34,684 |
| 2025/09/02 | 1,255 | 1,261 | 1,253 | 1,261 | 10,708 |
| 2025/09/01 | 1,255 | 1,257 | 1,252 | 1,253 | 4,441 |
| 2025/08/29 | 1,249 | 1,252 | 1,248 | 1,252 | 34,273 |
| 2025/08/28 | 1,265 | 1,265 | 1,261 | 1,262 | 6,025 |
| 2025/08/27 | 1,259 | 1,261 | 1,256 | 1,260 | 1,320 |
| 2025/08/26 | 1,262 | 1,263 | 1,254 | 1,262 | 2,626 |
| 2025/08/25 | 1,268 | 1,272 | 1,267 | 1,267 | 14,447 |
| 2025/08/22 | 1,260 | 1,265 | 1,260 | 1,261 | 4,054 |
| 2025/08/21 | 1,258 | 1,259 | 1,257 | 1,258 | 5,068 |
| 2025/08/20 | 1,250 | 1,261 | 1,250 | 1,255 | 78,143 |
| 2025/08/19 | 1,251 | 1,251 | 1,245 | 1,247 | 2,499 |
| 2025/08/18 | 1,257 | 1,257 | 1,247 | 1,249 | 7,751 |
| 2025/08/15 | 1,248 | 1,254 | 1,248 | 1,253 | 4,135 |
| 2025/08/14 | 1,255 | 1,258 | 1,248 | 1,248 | 12,936 |
| 2025/08/13 | 1,246 | 1,248 | 1,243 | 1,246 | 5,978 |
| 2025/08/12 | 1,240 | 1,246 | 1,240 | 1,245 | 60,323 |
| 2025/08/08 | 1,239 | 1,239 | 1,232 | 1,234 | 4,576 |
| 2025/08/07 | 1,232 | 1,234 | 1,228 | 1,228 | 17,465 |
| 2025/08/06 | 1,229 | 1,232 | 1,228 | 1,232 | 55,508 |
| 2025/08/05 | 1,220 | 1,224 | 1,219 | 1,223 | 6,291 |
| 2025/08/04 | 1,215 | 1,220 | 1,210 | 1,220 | 49,742 |
| 2025/08/01 | 1,248 | 1,250 | 1,243 | 1,243 | 15,882 |
| 2025/07/31 | 1,245 | 1,245 | 1,233 | 1,234 | 31,859 |
| 2025/07/30 | 1,250 | 1,250 | 1,245 | 1,245 | 2,837 |
| 2025/07/29 | 1,250 | 1,251 | 1,247 | 1,248 | 2,270 |
| 2025/07/28 | 1,255 | 1,262 | 1,255 | 1,262 | 39,080 |
| 2025/07/25 | 1,247 | 1,258 | 1,247 | 1,251 | 21,132 |
| 2025/07/24 | 1,244 | 1,244 | 1,235 | 1,238 | 5,872 |
| 2025/07/23 | 1,233 | 1,248 | 1,233 | 1,244 | 62,843 |
| 2025/07/22 | 1,237 | 1,237 | 1,229 | 1,233 | 62,547 |
| 2025/07/18 | 1,247 | 1,252 | 1,247 | 1,250 | 11,806 |
| 2025/07/17 | 1,230 | 1,235 | 1,230 | 1,235 | 9,560 |
| 2025/07/16 | 1,235 | 1,235 | 1,227 | 1,227 | 5,927 |
| 2025/07/15 | 1,237 | 1,240 | 1,235 | 1,240 | 35,923 |
| 2025/07/14 | 1,231 | 1,231 | 1,226 | 1,229 | 12,467 |
| 2025/07/11 | 1,234 | 1,240 | 1,231 | 1,236 | 28,968 |
| 2025/07/10 | 1,228 | 1,228 | 1,221 | 1,225 | 2,511 |
| 2025/07/09 | 1,220 | 1,228 | 1,220 | 1,226 | 14,504 |
| 2025/07/08 | 1,219 | 1,219 | 1,212 | 1,215 | 3,625 |
| 2025/07/07 | 1,209 | 1,215 | 1,208 | 1,215 | 3,229 |
| 2025/07/04 | 1,210 | 1,215 | 1,207 | 1,207 | 11,506 |
| 2025/07/03 | 1,206 | 1,208 | 1,203 | 1,208 | 65,564 |
| 2025/07/02 | 1,191 | 1,205 | 1,191 | 1,204 | 28,338 |
| 2025/07/01 | 1,181 | 1,182 | 1,178 | 1,179 | 8,477 |
| 2025/06/30 | 1,185 | 1,186 | 1,179 | 1,181 | 6,806 |
| 2025/06/27 | 1,179 | 1,181 | 1,175 | 1,177 | 4,528 |
| 2025/06/26 | 1,176 | 1,176 | 1,170 | 1,172 | 9,060 |
| 2025/06/25 | 1,188 | 1,188 | 1,179 | 1,185 | 3,463 |
| 2025/06/24 | 1,187 | 1,188 | 1,183 | 1,184 | 21,698 |
| 2025/06/23 | 1,171 | 1,182 | 1,170 | 1,179 | 5,225 |
| 2025/06/20 | 1,170 | 1,170 | 1,163 | 1,168 | 3,968 |
| 2025/06/19 | 1,170 | 1,170 | 1,160 | 1,165 | 2,353 |
| 2025/06/18 | 1,174 | 1,174 | 1,165 | 1,167 | 7,711 |
| 2025/06/17 | 1,172 | 1,175 | 1,170 | 1,172 | 31,399 |
| 2025/06/16 | 1,170 | 1,172 | 1,166 | 1,170 | 11,481 |
| 2025/06/13 | 1,180 | 1,180 | 1,155 | 1,162 | 73,296 |
| 2025/06/12 | 1,177 | 1,177 | 1,170 | 1,172 | 12,473 |
| 2025/06/11 | 1,188 | 1,188 | 1,185 | 1,186 | 50,008 |
| 2025/06/10 | 1,180 | 1,187 | 1,179 | 1,179 | 32,604 |
| 2025/06/09 | 1,180 | 1,182 | 1,176 | 1,176 | 38,078 |
| 2025/06/06 | 1,165 | 1,170 | 1,164 | 1,170 | 1,880 |
| 2025/06/05 | 1,160 | 1,164 | 1,159 | 1,164 | 6,429 |
| 2025/06/04 | 1,172 | 1,176 | 1,170 | 1,172 | 38,712 |
| 2025/06/03 | 1,162 | 1,163 | 1,155 | 1,162 | 41,617 |