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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,167 | 1,168 | 1,162 | 1,162 | 31,853 |
| 2025/05/30 | 1,167 | 1,170 | 1,163 | 1,169 | 39,884 |
| 2025/05/29 | 1,186 | 1,190 | 1,183 | 1,186 | 90,844 |
| 2025/05/28 | 1,175 | 1,180 | 1,173 | 1,174 | 5,234 |
| 2025/05/27 | 1,155 | 1,160 | 1,149 | 1,160 | 6,086 |
| 2025/05/26 | 1,158 | 1,158 | 1,149 | 1,158 | 17,358 |
| 2025/05/23 | 1,159 | 1,160 | 1,153 | 1,158 | 5,500 |
| 2025/05/22 | 1,164 | 1,164 | 1,158 | 1,158 | 7,388 |
| 2025/05/21 | 1,199 | 1,199 | 1,183 | 1,183 | 4,509 |
| 2025/05/20 | 1,209 | 1,209 | 1,195 | 1,196 | 14,275 |
| 2025/05/19 | 1,194 | 1,203 | 1,194 | 1,199 | 26,104 |
| 2025/05/16 | 1,196 | 1,196 | 1,188 | 1,192 | 3,846 |
| 2025/05/15 | 1,182 | 1,183 | 1,174 | 1,176 | 5,698 |
| 2025/05/14 | 1,203 | 1,203 | 1,195 | 1,198 | 8,571 |
| 2025/05/13 | 1,206 | 1,213 | 1,206 | 1,210 | 11,772 |
| 2025/05/12 | 1,175 | 1,180 | 1,174 | 1,176 | 61,760 |
| 2025/05/09 | 1,170 | 1,171 | 1,166 | 1,168 | 7,656 |
| 2025/05/08 | 1,145 | 1,154 | 1,145 | 1,154 | 19,998 |
| 2025/05/07 | 1,144 | 1,145 | 1,139 | 1,140 | 73,356 |
| 2025/05/02 | 1,158 | 1,169 | 1,154 | 1,162 | 38,033 |
| 2025/05/01 | 1,140 | 1,151 | 1,137 | 1,151 | 7,736 |
| 2025/04/30 | 1,132 | 1,134 | 1,130 | 1,134 | 3,044 |
| 2025/04/28 | 1,136 | 1,136 | 1,127 | 1,129 | 15,098 |
| 2025/04/25 | 1,134 | 1,144 | 1,134 | 1,140 | 11,054 |
| 2025/04/24 | 1,132 | 1,134 | 1,123 | 1,128 | 60,486 |
| 2025/04/23 | 1,140 | 1,142 | 1,129 | 1,130 | 20,917 |
| 2025/04/22 | 1,100 | 1,100 | 1,084 | 1,088 | 52,069 |
| 2025/04/21 | 1,120 | 1,124 | 1,098 | 1,102 | 82,686 |
| 2025/04/18 | 1,144 | 1,144 | 1,121 | 1,121 | 58,608 |
| 2025/04/17 | 1,106 | 1,120 | 1,105 | 1,120 | 43,283 |
| 2025/04/16 | 1,130 | 1,130 | 1,118 | 1,122 | 17,652 |
| 2025/04/15 | 1,137 | 1,141 | 1,135 | 1,137 | 5,817 |
| 2025/04/14 | 1,128 | 1,128 | 1,113 | 1,117 | 110,605 |
| 2025/04/11 | 1,118 | 1,120 | 1,093 | 1,116 | 58,300 |
| 2025/04/10 | 1,160 | 1,161 | 1,145 | 1,148 | 152,892 |
| 2025/04/09 | 1,067 | 1,072 | 1,048 | 1,059 | 120,032 |
| 2025/04/08 | 1,123 | 1,138 | 1,119 | 1,126 | 85,212 |
| 2025/04/07 | 1,099 | 1,140 | 1,095 | 1,100 | 128,288 |
| 2025/04/04 | 1,183 | 1,190 | 1,173 | 1,184 | 19,778 |
| 2025/04/03 | 1,215 | 1,216 | 1,198 | 1,204 | 118,713 |
| 2025/04/02 | 1,245 | 1,245 | 1,241 | 1,243 | 3,738 |
| 2025/04/01 | 1,242 | 1,245 | 1,240 | 1,245 | 11,531 |
| 2025/03/31 | 1,231 | 1,231 | 1,221 | 1,222 | 45,015 |
| 2025/03/28 | 1,243 | 1,254 | 1,243 | 1,251 | 14,677 |
| 2025/03/27 | 1,233 | 1,243 | 1,233 | 1,243 | 29,362 |
| 2025/03/26 | 1,240 | 1,240 | 1,226 | 1,233 | 6,918 |
| 2025/03/25 | 1,242 | 1,242 | 1,237 | 1,240 | 5,823 |
| 2025/03/24 | 1,228 | 1,229 | 1,223 | 1,228 | 10,107 |
| 2025/03/21 | 1,230 | 1,230 | 1,222 | 1,228 | 9,681 |
| 2025/03/19 | 1,242 | 1,242 | 1,234 | 1,237 | 11,554 |
| 2025/03/18 | 1,239 | 1,243 | 1,238 | 1,243 | 32,666 |
| 2025/03/17 | 1,218 | 1,218 | 1,213 | 1,217 | 53,941 |
| 2025/03/14 | 1,207 | 1,212 | 1,205 | 1,212 | 36,283 |
| 2025/03/13 | 1,225 | 1,225 | 1,204 | 1,207 | 44,388 |
| 2025/03/12 | 1,238 | 1,238 | 1,226 | 1,230 | 22,376 |
| 2025/03/11 | 1,246 | 1,250 | 1,236 | 1,250 | 11,489 |
| 2025/03/10 | 1,244 | 1,252 | 1,230 | 1,230 | 22,568 |
| 2025/03/07 | 1,242 | 1,244 | 1,237 | 1,238 | 17,668 |
| 2025/03/06 | 1,247 | 1,250 | 1,244 | 1,246 | 43,420 |
| 2025/03/05 | 1,252 | 1,254 | 1,246 | 1,247 | 60,649 |
| 2025/03/04 | 1,268 | 1,268 | 1,256 | 1,267 | 51,522 |
| 2025/03/03 | 1,276 | 1,280 | 1,270 | 1,273 | 85,822 |
| 2025/02/28 | 1,254 | 1,256 | 1,246 | 1,254 | 52,667 |
| 2025/02/27 | 1,260 | 1,260 | 1,244 | 1,253 | 77,776 |
| 2025/02/26 | 1,258 | 1,263 | 1,254 | 1,262 | 142,355 |
| 2025/02/25 | 1,254 | 1,259 | 1,254 | 1,256 | 65,027 |
| 2025/02/21 | 1,251 | 1,260 | 1,250 | 1,258 | 28,342 |
| 2025/02/20 | 1,260 | 1,260 | 1,249 | 1,251 | 10,023 |
| 2025/02/19 | 1,260 | 1,264 | 1,258 | 1,258 | 5,450 |
| 2025/02/18 | 1,256 | 1,259 | 1,252 | 1,259 | 9,474 |
| 2025/02/17 | 1,271 | 1,272 | 1,253 | 1,257 | 60,881 |
| 2025/02/14 | 1,276 | 1,276 | 1,268 | 1,271 | 4,395 |
| 2025/02/13 | 1,277 | 1,278 | 1,273 | 1,276 | 18,252 |
| 2025/02/12 | 1,272 | 1,280 | 1,272 | 1,278 | 17,582 |
| 2025/02/10 | 1,254 | 1,256 | 1,251 | 1,255 | 75,786 |
| 2025/02/07 | 1,255 | 1,259 | 1,252 | 1,257 | 34,688 |
| 2025/02/06 | 1,270 | 1,273 | 1,265 | 1,269 | 8,925 |
| 2025/02/05 | 1,287 | 1,287 | 1,269 | 1,271 | 19,467 |
| 2025/02/04 | 1,297 | 1,298 | 1,286 | 1,292 | 113,303 |
| 2025/02/03 | 1,298 | 1,298 | 1,281 | 1,283 | 161,887 |
| 2025/01/31 | 1,294 | 1,301 | 1,293 | 1,298 | 9,478 |
| 2025/01/30 | 1,294 | 1,296 | 1,290 | 1,294 | 68,647 |
| 2025/01/29 | 1,301 | 1,302 | 1,295 | 1,299 | 72,829 |
| 2025/01/28 | 1,300 | 1,314 | 1,300 | 1,310 | 35,229 |
| 2025/01/27 | 1,294 | 1,297 | 1,290 | 1,296 | 94,855 |
| 2025/01/24 | 1,299 | 1,299 | 1,286 | 1,287 | 10,760 |
| 2025/01/23 | 1,300 | 1,300 | 1,289 | 1,292 | 12,397 |
| 2025/01/22 | 1,300 | 1,300 | 1,294 | 1,300 | 156,117 |
| 2025/01/21 | 1,297 | 1,297 | 1,284 | 1,289 | 110,552 |
| 2025/01/20 | 1,290 | 1,292 | 1,287 | 1,291 | 7,002 |
| 2025/01/17 | 1,276 | 1,285 | 1,276 | 1,285 | 7,214 |
| 2025/01/16 | 1,286 | 1,286 | 1,269 | 1,275 | 7,037 |
| 2025/01/15 | 1,281 | 1,284 | 1,275 | 1,279 | 7,828 |
| 2025/01/14 | 1,270 | 1,274 | 1,267 | 1,274 | 62,959 |
| 2025/01/10 | 1,278 | 1,280 | 1,274 | 1,280 | 25,814 |
| 2025/01/09 | 1,280 | 1,280 | 1,275 | 1,279 | 9,473 |
| 2025/01/08 | 1,277 | 1,280 | 1,275 | 1,280 | 13,066 |
| 2025/01/07 | 1,276 | 1,280 | 1,274 | 1,275 | 17,955 |
| 2025/01/06 | 1,299 | 1,299 | 1,280 | 1,282 | 70,046 |