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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,296 | 1,297 | 1,292 | 1,295 | 12,846 |
| 2024/12/27 | 1,298 | 1,303 | 1,298 | 1,300 | 18,677 |
| 2024/12/26 | 1,298 | 1,298 | 1,293 | 1,296 | 9,944 |
| 2024/12/25 | 1,292 | 1,299 | 1,288 | 1,299 | 14,873 |
| 2024/12/24 | 1,294 | 1,294 | 1,284 | 1,286 | 7,848 |
| 2024/12/23 | 1,289 | 1,289 | 1,284 | 1,288 | 6,909 |
| 2024/12/20 | 1,281 | 1,285 | 1,272 | 1,274 | 7,607 |
| 2024/12/19 | 1,265 | 1,272 | 1,262 | 1,270 | 16,383 |
| 2024/12/18 | 1,288 | 1,291 | 1,286 | 1,289 | 19,869 |
| 2024/12/17 | 1,300 | 1,300 | 1,296 | 1,300 | 14,432 |
| 2024/12/16 | 1,304 | 1,308 | 1,301 | 1,307 | 6,351 |
| 2024/12/13 | 1,300 | 1,306 | 1,299 | 1,305 | 26,202 |
| 2024/12/12 | 1,305 | 1,305 | 1,295 | 1,303 | 52,132 |
| 2024/12/11 | 1,306 | 1,306 | 1,301 | 1,305 | 15,485 |
| 2024/12/10 | 1,304 | 1,307 | 1,302 | 1,306 | 39,500 |
| 2024/12/09 | 1,297 | 1,298 | 1,293 | 1,298 | 11,441 |
| 2024/12/06 | 1,302 | 1,304 | 1,298 | 1,301 | 5,309 |
| 2024/12/05 | 1,310 | 1,310 | 1,302 | 1,304 | 41,441 |
| 2024/12/04 | 1,306 | 1,309 | 1,304 | 1,309 | 40,551 |
| 2024/12/03 | 1,314 | 1,320 | 1,314 | 1,317 | 107,729 |
| 2024/12/02 | 1,322 | 1,327 | 1,320 | 1,325 | 45,598 |
| 2024/11/29 | 1,332 | 1,332 | 1,318 | 1,321 | 37,353 |
| 2024/11/28 | 1,331 | 1,336 | 1,331 | 1,334 | 5,739 |
| 2024/11/27 | 1,344 | 1,344 | 1,335 | 1,338 | 5,779 |
| 2024/11/26 | 1,350 | 1,350 | 1,344 | 1,347 | 23,098 |
| 2024/11/25 | 1,341 | 1,346 | 1,338 | 1,346 | 56,145 |
| 2024/11/22 | 1,330 | 1,337 | 1,330 | 1,337 | 16,377 |
| 2024/11/21 | 1,326 | 1,329 | 1,322 | 1,325 | 11,345 |
| 2024/11/20 | 1,344 | 1,344 | 1,326 | 1,334 | 35,623 |
| 2024/11/19 | 1,344 | 1,344 | 1,325 | 1,332 | 7,580 |
| 2024/11/18 | 1,344 | 1,344 | 1,318 | 1,324 | 24,990 |
| 2024/11/15 | 1,355 | 1,355 | 1,343 | 1,344 | 13,907 |
| 2024/11/14 | 1,346 | 1,355 | 1,346 | 1,353 | 40,068 |
| 2024/11/13 | 1,344 | 1,344 | 1,335 | 1,336 | 37,087 |
| 2024/11/12 | 1,340 | 1,340 | 1,334 | 1,338 | 72,961 |
| 2024/11/11 | 1,332 | 1,337 | 1,329 | 1,337 | 45,182 |
| 2024/11/08 | 1,335 | 1,335 | 1,320 | 1,322 | 37,547 |
| 2024/11/07 | 1,335 | 1,338 | 1,332 | 1,335 | 18,616 |
| 2024/11/06 | 1,290 | 1,335 | 1,290 | 1,335 | 255,015 |
| 2024/11/05 | 1,286 | 1,290 | 1,284 | 1,288 | 10,175 |
| 2024/11/01 | 1,280 | 1,287 | 1,278 | 1,287 | 24,653 |
| 2024/10/31 | 1,301 | 1,308 | 1,300 | 1,301 | 43,775 |
| 2024/10/30 | 1,308 | 1,308 | 1,301 | 1,303 | 15,258 |
| 2024/10/29 | 1,314 | 1,314 | 1,308 | 1,308 | 3,473 |
| 2024/10/28 | 1,308 | 1,316 | 1,306 | 1,312 | 10,851 |
| 2024/10/25 | 1,304 | 1,308 | 1,301 | 1,303 | 6,251 |
| 2024/10/24 | 1,316 | 1,316 | 1,309 | 1,310 | 7,413 |
| 2024/10/23 | 1,308 | 1,315 | 1,305 | 1,313 | 15,065 |
| 2024/10/22 | 1,313 | 1,315 | 1,310 | 1,311 | 5,482 |
| 2024/10/21 | 1,312 | 1,316 | 1,311 | 1,313 | 6,687 |
| 2024/10/18 | 1,315 | 1,316 | 1,312 | 1,312 | 34,826 |
| 2024/10/17 | 1,310 | 1,311 | 1,307 | 1,308 | 6,245 |
| 2024/10/16 | 1,307 | 1,307 | 1,297 | 1,302 | 5,324 |
| 2024/10/15 | 1,304 | 1,325 | 1,304 | 1,305 | 49,770 |
| 2024/10/11 | 1,284 | 1,284 | 1,275 | 1,277 | 11,334 |
| 2024/10/10 | 1,282 | 1,285 | 1,280 | 1,281 | 31,362 |
| 2024/10/09 | 1,265 | 1,269 | 1,264 | 1,268 | 41,157 |
| 2024/10/08 | 1,266 | 1,266 | 1,260 | 1,264 | 9,398 |
| 2024/10/07 | 1,280 | 1,280 | 1,274 | 1,274 | 43,645 |
| 2024/10/04 | 1,264 | 1,264 | 1,252 | 1,252 | 42,638 |
| 2024/10/03 | 1,265 | 1,272 | 1,264 | 1,265 | 45,006 |
| 2024/10/02 | 1,253 | 1,253 | 1,242 | 1,244 | 7,223 |
| 2024/10/01 | 1,246 | 1,254 | 1,245 | 1,251 | 8,325 |
| 2024/09/30 | 1,239 | 1,263 | 1,228 | 1,230 | 17,775 |
| 2024/09/27 | 1,249 | 1,265 | 1,244 | 1,263 | 49,934 |
| 2024/09/26 | 1,242 | 1,246 | 1,239 | 1,243 | 33,773 |
| 2024/09/25 | 1,234 | 1,240 | 1,234 | 1,235 | 3,547 |
| 2024/09/24 | 1,235 | 1,240 | 1,233 | 1,240 | 14,006 |
| 2024/09/20 | 1,235 | 1,235 | 1,216 | 1,219 | 14,137 |
| 2024/09/19 | 1,220 | 1,232 | 1,220 | 1,227 | 43,016 |
| 2024/09/18 | 1,218 | 1,218 | 1,212 | 1,215 | 4,621 |
| 2024/09/17 | 1,208 | 1,209 | 1,204 | 1,208 | 4,996 |
| 2024/09/13 | 1,208 | 1,208 | 1,192 | 1,194 | 42,119 |
| 2024/09/12 | 1,203 | 1,207 | 1,198 | 1,207 | 6,495 |
| 2024/09/11 | 1,203 | 1,210 | 1,187 | 1,192 | 55,233 |
| 2024/09/10 | 1,209 | 1,212 | 1,205 | 1,208 | 49,592 |
| 2024/09/09 | 1,190 | 1,198 | 1,190 | 1,196 | 15,286 |
| 2024/09/06 | 1,206 | 1,206 | 1,196 | 1,197 | 10,390 |
| 2024/09/05 | 1,214 | 1,217 | 1,210 | 1,213 | 20,948 |
| 2024/09/04 | 1,231 | 1,232 | 1,223 | 1,224 | 81,032 |
| 2024/09/03 | 1,247 | 1,250 | 1,242 | 1,243 | 107,341 |
| 2024/09/02 | 1,245 | 1,245 | 1,237 | 1,241 | 12,761 |
| 2024/08/30 | 1,225 | 1,225 | 1,221 | 1,224 | 50,769 |
| 2024/08/29 | 1,215 | 1,220 | 1,213 | 1,219 | 16,950 |
| 2024/08/28 | 1,215 | 1,219 | 1,211 | 1,218 | 52,221 |
| 2024/08/27 | 1,218 | 1,222 | 1,217 | 1,220 | 37,149 |
| 2024/08/26 | 1,210 | 1,219 | 1,205 | 1,212 | 13,613 |
| 2024/08/23 | 1,220 | 1,223 | 1,215 | 1,220 | 10,248 |
| 2024/08/22 | 1,211 | 1,216 | 1,208 | 1,212 | 7,704 |
| 2024/08/21 | 1,205 | 1,209 | 1,202 | 1,208 | 5,238 |
| 2024/08/20 | 1,216 | 1,220 | 1,208 | 1,220 | 5,643 |
| 2024/08/19 | 1,221 | 1,222 | 1,199 | 1,200 | 20,867 |
| 2024/08/16 | 1,223 | 1,227 | 1,222 | 1,224 | 7,269 |
| 2024/08/15 | 1,199 | 1,207 | 1,196 | 1,199 | 7,971 |
| 2024/08/14 | 1,194 | 1,195 | 1,185 | 1,194 | 7,721 |
| 2024/08/13 | 1,186 | 1,193 | 1,180 | 1,189 | 12,589 |
| 2024/08/09 | 1,198 | 1,201 | 1,178 | 1,178 | 34,015 |
| 2024/08/08 | 1,174 | 1,181 | 1,163 | 1,167 | 38,599 |
| 2024/08/07 | 1,165 | 1,202 | 1,161 | 1,188 | 71,067 |
| 2024/08/06 | 1,175 | 1,187 | 1,166 | 1,180 | 32,114 |
| 2024/08/05 | 1,186 | 1,189 | 1,154 | 1,161 | 143,989 |
| 2024/08/02 | 1,219 | 1,234 | 1,219 | 1,225 | 52,415 |
| 2024/08/01 | 1,236 | 1,239 | 1,223 | 1,238 | 21,242 |
| 2024/07/31 | 1,260 | 1,263 | 1,247 | 1,257 | 62,097 |
| 2024/07/30 | 1,255 | 1,266 | 1,255 | 1,266 | 3,895 |
| 2024/07/29 | 1,261 | 1,264 | 1,255 | 1,256 | 10,864 |
| 2024/07/26 | 1,245 | 1,250 | 1,243 | 1,248 | 7,111 |
| 2024/07/25 | 1,240 | 1,240 | 1,226 | 1,231 | 21,041 |
| 2024/07/24 | 1,258 | 1,259 | 1,245 | 1,245 | 21,868 |
| 2024/07/23 | 1,270 | 1,270 | 1,263 | 1,266 | 41,051 |
| 2024/07/22 | 1,272 | 1,276 | 1,266 | 1,270 | 22,316 |
| 2024/07/19 | 1,283 | 1,300 | 1,280 | 1,284 | 11,471 |
| 2024/07/18 | 1,276 | 1,289 | 1,276 | 1,283 | 23,787 |
| 2024/07/17 | 1,285 | 1,292 | 1,284 | 1,284 | 20,289 |
| 2024/07/16 | 1,271 | 1,274 | 1,268 | 1,274 | 51,310 |
| 2024/07/12 | 1,263 | 1,273 | 1,262 | 1,270 | 205,242 |
| 2024/07/11 | 1,271 | 1,273 | 1,268 | 1,273 | 27,586 |
| 2024/07/10 | 1,258 | 1,260 | 1,255 | 1,258 | 7,668 |
| 2024/07/09 | 1,258 | 1,261 | 1,256 | 1,258 | 7,870 |
| 2024/07/08 | 1,255 | 1,255 | 1,252 | 1,254 | 7,483 |
| 2024/07/05 | 1,263 | 1,263 | 1,254 | 1,257 | 13,079 |
| 2024/07/04 | 1,264 | 1,264 | 1,259 | 1,261 | 10,370 |
| 2024/07/03 | 1,258 | 1,264 | 1,258 | 1,264 | 14,198 |
| 2024/07/02 | 1,257 | 1,259 | 1,253 | 1,257 | 28,205 |
| 2024/07/01 | 1,270 | 1,270 | 1,264 | 1,265 | 53,302 |
| 2024/06/28 | 1,265 | 1,271 | 1,264 | 1,270 | 165,842 |
| 2024/06/27 | 1,263 | 1,264 | 1,260 | 1,261 | 84,504 |
| 2024/06/26 | 1,260 | 1,263 | 1,257 | 1,262 | 149,928 |
| 2024/06/25 | 1,276 | 1,277 | 1,272 | 1,274 | 10,715 |
| 2024/06/24 | 1,268 | 1,269 | 1,261 | 1,265 | 17,389 |
| 2024/06/21 | 1,251 | 1,262 | 1,251 | 1,261 | 14,547 |
| 2024/06/20 | 1,247 | 1,250 | 1,246 | 1,248 | 7,206 |
| 2024/06/19 | 1,246 | 1,250 | 1,246 | 1,250 | 9,181 |
| 2024/06/18 | 1,245 | 1,246 | 1,242 | 1,246 | 8,411 |
| 2024/06/17 | 1,232 | 1,236 | 1,228 | 1,229 | 40,332 |
| 2024/06/14 | 1,240 | 1,244 | 1,235 | 1,244 | 5,396 |
| 2024/06/13 | 1,242 | 1,242 | 1,234 | 1,238 | 11,791 |
| 2024/06/12 | 1,239 | 1,239 | 1,232 | 1,234 | 7,664 |
| 2024/06/11 | 1,243 | 1,243 | 1,236 | 1,241 | 14,997 |
| 2024/06/10 | 1,240 | 1,242 | 1,235 | 1,241 | 6,221 |
| 2024/06/07 | 1,236 | 1,236 | 1,231 | 1,234 | 15,301 |
| 2024/06/06 | 1,235 | 1,236 | 1,231 | 1,235 | 18,220 |
| 2024/06/05 | 1,228 | 1,233 | 1,228 | 1,233 | 10,931 |
| 2024/06/04 | 1,241 | 1,243 | 1,233 | 1,238 | 13,372 |
| 2024/06/03 | 1,254 | 1,258 | 1,251 | 1,257 | 20,826 |
| 2024/05/31 | 1,225 | 1,229 | 1,222 | 1,227 | 22,977 |
| 2024/05/30 | 1,223 | 1,226 | 1,217 | 1,219 | 53,708 |
| 2024/05/29 | 1,240 | 1,240 | 1,230 | 1,231 | 40,328 |
| 2024/05/28 | 1,252 | 1,252 | 1,245 | 1,248 | 45,822 |
| 2024/05/27 | 1,244 | 1,246 | 1,242 | 1,246 | 22,943 |
| 2024/05/24 | 1,258 | 1,258 | 1,244 | 1,250 | 129,019 |
| 2024/05/23 | 1,262 | 1,265 | 1,260 | 1,265 | 7,149 |
| 2024/05/22 | 1,267 | 1,268 | 1,264 | 1,267 | 14,390 |
| 2024/05/21 | 1,269 | 1,272 | 1,268 | 1,270 | 13,837 |
| 2024/05/20 | 1,279 | 1,280 | 1,270 | 1,270 | 21,487 |
| 2024/05/17 | 1,264 | 1,270 | 1,264 | 1,269 | 20,800 |
| 2024/05/16 | 1,260 | 1,261 | 1,250 | 1,256 | 35,607 |
| 2024/05/15 | 1,273 | 1,273 | 1,266 | 1,268 | 11,602 |
| 2024/05/14 | 1,267 | 1,269 | 1,266 | 1,269 | 8,261 |
| 2024/05/13 | 1,264 | 1,266 | 1,262 | 1,266 | 11,038 |
| 2024/05/10 | 1,257 | 1,262 | 1,257 | 1,260 | 59,306 |
| 2024/05/09 | 1,247 | 1,250 | 1,244 | 1,246 | 7,443 |
| 2024/05/08 | 1,240 | 1,246 | 1,240 | 1,243 | 10,727 |
| 2024/05/07 | 1,232 | 1,235 | 1,226 | 1,232 | 24,582 |
| 2024/05/02 | 1,233 | 1,236 | 1,231 | 1,231 | 33,390 |
| 2024/05/01 | 1,243 | 1,244 | 1,240 | 1,243 | 38,410 |
| 2024/04/30 | 1,238 | 1,244 | 1,237 | 1,244 | 13,829 |
| 2024/04/26 | 1,240 | 1,240 | 1,227 | 1,236 | 23,523 |
| 2024/04/25 | 1,235 | 1,243 | 1,235 | 1,243 | 18,702 |
| 2024/04/24 | 1,232 | 1,235 | 1,229 | 1,235 | 17,493 |
| 2024/04/23 | 1,230 | 1,231 | 1,228 | 1,228 | 55,622 |
| 2024/04/22 | 1,223 | 1,226 | 1,215 | 1,225 | 18,540 |
| 2024/04/19 | 1,214 | 1,217 | 1,189 | 1,201 | 29,521 |
| 2024/04/18 | 1,205 | 1,210 | 1,205 | 1,207 | 56,371 |
| 2024/04/17 | 1,211 | 1,211 | 1,206 | 1,206 | 9,107 |
| 2024/04/16 | 1,214 | 1,214 | 1,206 | 1,208 | 23,046 |
| 2024/04/15 | 1,214 | 1,220 | 1,212 | 1,217 | 19,401 |
| 2024/04/12 | 1,225 | 1,226 | 1,223 | 1,225 | 22,902 |
| 2024/04/11 | 1,230 | 1,231 | 1,225 | 1,229 | 17,634 |
| 2024/04/10 | 1,237 | 1,238 | 1,234 | 1,238 | 6,257 |
| 2024/04/09 | 1,233 | 1,233 | 1,224 | 1,232 | 48,778 |
| 2024/04/08 | 1,230 | 1,233 | 1,226 | 1,228 | 11,662 |
| 2024/04/05 | 1,223 | 1,223 | 1,213 | 1,218 | 159,797 |
| 2024/04/04 | 1,239 | 1,239 | 1,233 | 1,237 | 46,410 |
| 2024/04/03 | 1,241 | 1,241 | 1,232 | 1,236 | 16,920 |
| 2024/04/02 | 1,254 | 1,255 | 1,240 | 1,242 | 23,173 |
| 2024/04/01 | 1,270 | 1,271 | 1,250 | 1,253 | 14,418 |
| 2024/03/29 | 1,245 | 1,259 | 1,243 | 1,250 | 37,328 |
| 2024/03/28 | 1,244 | 1,247 | 1,243 | 1,245 | 7,788 |
| 2024/03/27 | 1,229 | 1,232 | 1,227 | 1,231 | 11,174 |
| 2024/03/26 | 1,226 | 1,227 | 1,224 | 1,226 | 14,438 |
| 2024/03/25 | 1,229 | 1,230 | 1,226 | 1,227 | 23,968 |
| 2024/03/22 | 1,238 | 1,240 | 1,234 | 1,234 | 17,371 |
| 2024/03/21 | 1,224 | 1,229 | 1,220 | 1,226 | 20,986 |
| 2024/03/19 | 1,201 | 1,212 | 1,200 | 1,210 | 6,611 |
| 2024/03/18 | 1,197 | 1,201 | 1,195 | 1,198 | 16,312 |
| 2024/03/15 | 1,192 | 1,195 | 1,190 | 1,191 | 14,517 |
| 2024/03/14 | 1,196 | 1,199 | 1,194 | 1,196 | 56,721 |
| 2024/03/13 | 1,192 | 1,193 | 1,188 | 1,192 | 9,040 |
| 2024/03/12 | 1,180 | 1,188 | 1,179 | 1,188 | 17,032 |
| 2024/03/11 | 1,177 | 1,178 | 1,174 | 1,178 | 113,380 |
| 2024/03/08 | 1,186 | 1,188 | 1,182 | 1,185 | 17,463 |
| 2024/03/07 | 1,190 | 1,191 | 1,182 | 1,183 | 15,232 |
| 2024/03/06 | 1,190 | 1,193 | 1,186 | 1,187 | 249,602 |
| 2024/03/05 | 1,191 | 1,193 | 1,190 | 1,191 | 68,466 |
| 2024/03/04 | 1,190 | 1,192 | 1,186 | 1,188 | 129,505 |
| 2024/03/01 | 1,189 | 1,192 | 1,187 | 1,190 | 47,929 |
| 2024/02/29 | 1,187 | 1,189 | 1,182 | 1,183 | 9,836 |
| 2024/02/28 | 1,184 | 1,184 | 1,181 | 1,182 | 11,844 |
| 2024/02/27 | 1,181 | 1,182 | 1,178 | 1,179 | 13,019 |
| 2024/02/26 | 1,183 | 1,186 | 1,182 | 1,182 | 18,216 |
| 2024/02/22 | 1,170 | 1,173 | 1,169 | 1,169 | 11,678 |
| 2024/02/21 | 1,163 | 1,167 | 1,161 | 1,164 | 11,610 |
| 2024/02/20 | 1,164 | 1,164 | 1,160 | 1,163 | 9,848 |
| 2024/02/19 | 1,166 | 1,166 | 1,161 | 1,164 | 14,107 |
| 2024/02/16 | 1,165 | 1,166 | 1,162 | 1,163 | 23,825 |
| 2024/02/15 | 1,161 | 1,162 | 1,156 | 1,157 | 10,851 |
| 2024/02/14 | 1,160 | 1,160 | 1,151 | 1,153 | 92,002 |
| 2024/02/13 | 1,163 | 1,165 | 1,160 | 1,162 | 17,924 |
| 2024/02/09 | 1,155 | 1,157 | 1,153 | 1,154 | 31,495 |
| 2024/02/08 | 1,148 | 1,152 | 1,146 | 1,152 | 10,519 |
| 2024/02/07 | 1,143 | 1,145 | 1,141 | 1,145 | 12,973 |
| 2024/02/06 | 1,140 | 1,141 | 1,136 | 1,138 | 22,563 |
| 2024/02/05 | 1,151 | 1,154 | 1,149 | 1,151 | 17,950 |
| 2024/02/02 | 1,144 | 1,144 | 1,140 | 1,144 | 8,141 |
| 2024/02/01 | 1,142 | 1,142 | 1,132 | 1,133 | 45,678 |
| 2024/01/31 | 1,144 | 1,155 | 1,144 | 1,153 | 30,395 |
| 2024/01/30 | 1,144 | 1,144 | 1,141 | 1,144 | 8,457 |
| 2024/01/29 | 1,143 | 1,144 | 1,140 | 1,142 | 15,434 |
| 2024/01/26 | 1,134 | 1,144 | 1,131 | 1,139 | 22,158 |
| 2024/01/25 | 1,130 | 1,130 | 1,125 | 1,130 | 53,439 |
| 2024/01/24 | 1,142 | 1,143 | 1,138 | 1,138 | 39,396 |
| 2024/01/23 | 1,138 | 1,139 | 1,135 | 1,135 | 16,743 |
| 2024/01/22 | 1,137 | 1,141 | 1,137 | 1,137 | 72,393 |
| 2024/01/19 | 1,133 | 1,137 | 1,132 | 1,137 | 23,607 |
| 2024/01/18 | 1,132 | 1,133 | 1,126 | 1,130 | 27,811 |
| 2024/01/17 | 1,129 | 1,133 | 1,128 | 1,133 | 52,351 |
| 2024/01/16 | 1,125 | 1,128 | 1,123 | 1,125 | 23,322 |
| 2024/01/15 | 1,121 | 1,123 | 1,119 | 1,121 | 80,915 |
| 2024/01/12 | 1,120 | 1,122 | 1,117 | 1,121 | 79,218 |
| 2024/01/11 | 1,124 | 1,129 | 1,124 | 1,125 | 45,021 |
| 2024/01/10 | 1,115 | 1,118 | 1,114 | 1,117 | 33,312 |
| 2024/01/09 | 1,116 | 1,118 | 1,110 | 1,115 | 49,175 |
| 2024/01/05 | 1,113 | 1,117 | 1,113 | 1,113 | 43,164 |
| 2024/01/04 | 1,103 | 1,109 | 1,100 | 1,106 | 36,335 |