GX US テック・トップ20(2244)の株価時系列情報
GX US テック・トップ20(2244)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 |
|---|---|---|---|---|---|
| 2026/07/23 | 3,560 | 3,572 | 3,547 | 3,555 | 65,475 |
| 2026/07/22 | 3,610 | 3,610 | 3,583 | 3,585 | 109,535 |
| 2026/07/21 | 3,555 | 3,593 | 3,544 | 3,588 | 66,390 |
| 2026/07/17 | 3,605 | 3,609 | 3,543 | 3,556 | 263,341 |
| 2026/07/16 | 3,674 | 3,684 | 3,655 | 3,674 | 149,283 |
| 2026/07/15 | 3,655 | 3,673 | 3,648 | 3,673 | 110,143 |
| 2026/07/14 | 3,596 | 3,621 | 3,585 | 3,613 | 179,156 |
| 2026/07/13 | 3,635 | 3,649 | 3,599 | 3,614 | 143,666 |
| 2026/07/10 | 3,650 | 3,650 | 3,610 | 3,619 | 177,590 |
| 2026/07/09 | 3,586 | 3,605 | 3,584 | 3,603 | 65,905 |
| 2026/07/08 | 3,580 | 3,600 | 3,572 | 3,576 | 87,577 |
| 2026/07/07 | 3,625 | 3,644 | 3,598 | 3,615 | 111,861 |
| 2026/07/06 | 3,609 | 3,614 | 3,583 | 3,604 | 76,376 |
| 2026/07/03 | 3,597 | 3,597 | 3,551 | 3,590 | 131,262 |
| 2026/07/02 | 3,659 | 3,675 | 3,633 | 3,635 | 173,327 |
| 2026/07/01 | 3,658 | 3,675 | 3,643 | 3,655 | 174,898 |
| 2026/06/30 | 3,565 | 3,603 | 3,560 | 3,598 | 148,951 |
| 2026/06/29 | 3,465 | 3,495 | 3,446 | 3,495 | 191,592 |
| 2026/06/26 | 3,445 | 3,453 | 3,375 | 3,395 | 349,854 |
| 2026/06/25 | 3,505 | 3,509 | 3,482 | 3,509 | 173,854 |
| 2026/06/24 | 3,495 | 3,503 | 3,468 | 3,490 | 169,252 |
| 2026/06/23 | 3,576 | 3,584 | 3,511 | 3,511 | 328,310 |
| 2026/06/22 | 3,584 | 3,620 | 3,583 | 3,620 | 218,133 |
| 2026/06/19 | 3,612 | 3,616 | 3,583 | 3,595 | 146,450 |
| 2026/06/18 | 3,570 | 3,583 | 3,555 | 3,565 | 189,383 |
| 2026/06/17 | 3,571 | 3,591 | 3,562 | 3,585 | 255,153 |
| 2026/06/16 | 3,635 | 3,637 | 3,609 | 3,630 | 177,980 |
| 2026/06/15 | 3,587 | 3,620 | 3,580 | 3,620 | 258,729 |
| 2026/06/12 | 3,525 | 3,529 | 3,499 | 3,504 | 213,326 |
| 2026/06/11 | 3,359 | 3,428 | 3,350 | 3,421 | 279,069 |
| 2026/06/10 | 3,464 | 3,480 | 3,434 | 3,447 | 184,129 |
| 2026/06/09 | 3,510 | 3,539 | 3,486 | 3,534 | 369,439 |
| 2026/06/08 | 3,464 | 3,495 | 3,436 | 3,460 | 425,353 |
| 2026/06/05 | 3,615 | 3,615 | 3,576 | 3,595 | 164,543 |
| 2026/06/04 | 3,645 | 3,660 | 3,632 | 3,657 | 147,515 |
| 2026/06/03 | 3,710 | 3,712 | 3,695 | 3,710 | 198,029 |
| 2026/06/02 | 3,690 | 3,690 | 3,659 | 3,685 | 310,439 |
| 2026/06/01 | 3,686 | 3,709 | 3,678 | 3,708 | 204,451 |
| 2026/05/29 | 3,622 | 3,639 | 3,615 | 3,638 | 126,212 |
| 2026/05/28 | 3,585 | 3,600 | 3,549 | 3,572 | 234,171 |
| 2026/05/27 | 3,595 | 3,611 | 3,591 | 3,603 | 212,176 |
| 2026/05/26 | 3,560 | 3,560 | 3,534 | 3,540 | 101,582 |
| 2026/05/25 | 3,545 | 3,572 | 3,541 | 3,568 | 229,369 |
| 2026/05/22 | 3,516 | 3,520 | 3,507 | 3,517 | 127,240 |
| 2026/05/21 | 3,465 | 3,500 | 3,456 | 3,495 | 125,756 |
| 2026/05/20 | 3,431 | 3,436 | 3,404 | 3,436 | 101,880 |
| 2026/05/19 | 3,450 | 3,465 | 3,425 | 3,440 | 197,714 |
| 2026/05/18 | 3,458 | 3,464 | 3,433 | 3,440 | 255,130 |
| 2026/05/15 | 3,550 | 3,551 | 3,480 | 3,486 | 279,299 |
| 2026/05/14 | 3,519 | 3,526 | 3,494 | 3,520 | 170,402 |
| 2026/05/13 | 3,442 | 3,489 | 3,442 | 3,489 | 92,763 |
| 2026/05/12 | 3,490 | 3,491 | 3,461 | 3,470 | 219,415 |
| 2026/05/11 | 3,480 | 3,490 | 3,465 | 3,480 | 249,244 |
| 2026/05/08 | 3,401 | 3,422 | 3,400 | 3,420 | 185,385 |
| 2026/05/07 | 3,392 | 3,402 | 3,378 | 3,400 | 363,380 |
| 2026/05/01 | 3,271 | 3,282 | 3,250 | 3,264 | 125,087 |
| 2026/04/30 | 3,325 | 3,341 | 3,287 | 3,290 | 156,841 |
| 2026/04/28 | 3,343 | 3,350 | 3,315 | 3,323 | 180,503 |
| 2026/04/27 | 3,325 | 3,348 | 3,309 | 3,340 | 184,994 |
| 2026/04/24 | 3,270 | 3,285 | 3,262 | 3,275 | 113,957 |
| 2026/04/23 | 3,300 | 3,311 | 3,260 | 3,286 | 269,744 |
| 2026/04/22 | 3,250 | 3,253 | 3,243 | 3,250 | 111,616 |
| 2026/04/21 | 3,238 | 3,253 | 3,235 | 3,253 | 170,353 |
| 2026/04/20 | 3,243 | 3,243 | 3,230 | 3,237 | 259,345 |
| 2026/04/17 | 3,229 | 3,229 | 3,212 | 3,222 | 196,476 |
| 2026/04/16 | 3,208 | 3,231 | 3,207 | 3,230 | 403,599 |
| 2026/04/15 | 3,151 | 3,165 | 3,148 | 3,150 | 539,875 |
| 2026/04/14 | 3,077 | 3,085 | 3,075 | 3,082 | 131,514 |
| 2026/04/13 | 3,002 | 3,022 | 2,999 | 3,010 | 90,649 |
| 2026/04/10 | 3,007 | 3,020 | 3,007 | 3,020 | 85,250 |
| 2026/04/09 | 2,981 | 2,985 | 2,964 | 2,979 | 162,417 |
| 2026/04/08 | 3,006 | 3,017 | 2,995 | 3,015 | 293,950 |
| 2026/04/07 | 2,908 | 2,909 | 2,888 | 2,890 | 125,904 |
| 2026/04/06 | 2,890 | 2,918 | 2,890 | 2,902 | 94,798 |
| 2026/04/03 | 2,888 | 2,895 | 2,884 | 2,889 | 66,042 |
| 2026/03/27 | 2,861 | 2,870 | 2,847 | 2,869 | 239,643 |
| 2026/03/26 | 2,939 | 2,948 | 2,923 | 2,928 | 162,733 |
| 2026/03/25 | 2,940 | 2,949 | 2,930 | 2,940 | 128,505 |
| 2026/03/24 | 2,931 | 2,934 | 2,909 | 2,932 | 221,109 |
| 2026/03/23 | 2,888 | 2,898 | 2,875 | 2,875 | 202,650 |
| 2026/03/19 | 2,972 | 2,995 | 2,968 | 2,969 | 113,223 |
| 2026/03/18 | 3,000 | 3,028 | 2,999 | 3,026 | 92,626 |
| 2026/03/17 | 2,984 | 2,986 | 2,969 | 2,974 | 85,456 |
| 2026/03/16 | 2,961 | 2,972 | 2,953 | 2,970 | 73,331 |
| 2026/03/13 | 2,971 | 2,988 | 2,956 | 2,974 | 108,737 |
| 2026/03/12 | 3,003 | 3,009 | 2,991 | 3,004 | 113,667 |
| 2026/03/11 | 3,008 | 3,024 | 3,003 | 3,005 | 169,707 |
| 2026/03/10 | 2,980 | 2,991 | 2,970 | 2,988 | 209,356 |
| 2026/03/09 | 2,895 | 2,910 | 2,869 | 2,908 | 349,617 |
| 2026/03/06 | 2,984 | 3,010 | 2,984 | 3,007 | 175,075 |
| 2026/03/05 | 2,989 | 2,995 | 2,968 | 2,974 | 192,834 |
| 2026/03/04 | 2,930 | 2,942 | 2,894 | 2,896 | 289,267 |
| 2026/03/03 | 2,956 | 2,966 | 2,930 | 2,934 | 198,470 |
| 2026/03/02 | 2,901 | 2,924 | 2,896 | 2,906 | 292,855 |
| 2026/02/27 | 2,941 | 2,945 | 2,927 | 2,932 | 417,494 |
| 2026/02/26 | 2,988 | 2,990 | 2,974 | 2,982 | 132,848 |
| 2026/02/25 | 2,938 | 2,948 | 2,932 | 2,936 | 147,445 |
| 2026/02/24 | 2,895 | 2,919 | 2,892 | 2,906 | 216,805 |
| 2026/02/20 | 2,918 | 2,928 | 2,904 | 2,924 | 96,610 |
| 2026/02/19 | 2,914 | 2,931 | 2,903 | 2,923 | 104,667 |
| 2026/02/18 | 2,844 | 2,869 | 2,839 | 2,863 | 154,023 |
| 2026/02/17 | 2,856 | 2,856 | 2,802 | 2,807 | 188,485 |
| 2026/02/16 | 2,840 | 2,852 | 2,840 | 2,847 | 152,872 |
| 2026/02/13 | 2,867 | 2,868 | 2,840 | 2,845 | 274,194 |
| 2026/02/12 | 2,925 | 2,944 | 2,918 | 2,940 | 310,354 |
| 2026/02/10 | 3,003 | 3,003 | 2,972 | 2,988 | 261,102 |
| 2026/02/09 | 3,005 | 3,011 | 2,974 | 2,977 | 333,559 |
| 2026/02/06 | 2,842 | 2,897 | 2,834 | 2,895 | 551,490 |
| 2026/02/05 | 2,971 | 2,993 | 2,953 | 2,972 | 750,730 |
| 2026/02/04 | 3,035 | 3,053 | 3,033 | 3,049 | 260,967 |
| 2026/02/03 | 3,105 | 3,127 | 3,102 | 3,125 | 367,363 |
| 2026/02/02 | 3,053 | 3,068 | 2,992 | 2,999 | 407,482 |
| 2026/01/30 | 3,090 | 3,090 | 3,062 | 3,067 | 315,348 |
| 2026/01/29 | 3,130 | 3,141 | 3,114 | 3,136 | 201,311 |
| 2026/01/28 | 3,116 | 3,143 | 3,112 | 3,143 | 451,329 |
| 2026/01/27 | 3,113 | 3,143 | 3,110 | 3,143 | 226,651 |
| 2026/01/26 | 3,100 | 3,102 | 3,072 | 3,093 | 369,033 |
| 2026/01/23 | 3,159 | 3,185 | 3,154 | 3,183 | 380,817 |
| 2026/01/22 | 3,135 | 3,142 | 3,126 | 3,128 | 261,016 |
| 2026/01/21 | 3,075 | 3,100 | 3,075 | 3,099 | 606,706 |
| 2026/01/20 | 3,123 | 3,133 | 3,111 | 3,115 | 279,110 |
| 2026/01/19 | 3,150 | 3,160 | 3,110 | 3,121 | 518,824 |
| 2026/01/16 | 3,184 | 3,193 | 3,179 | 3,190 | 312,958 |
| 2026/01/15 | 3,156 | 3,174 | 3,151 | 3,173 | 381,253 |
| 2026/01/14 | 3,231 | 3,239 | 3,223 | 3,224 | 367,268 |
| 2026/01/13 | 3,217 | 3,240 | 3,185 | 3,236 | 477,916 |
| 2026/01/09 | 3,165 | 3,182 | 3,162 | 3,173 | 385,916 |
| 2026/01/08 | 3,183 | 3,198 | 3,158 | 3,160 | 569,351 |
| 2026/01/07 | 3,190 | 3,197 | 3,174 | 3,177 | 703,311 |
| 2026/01/06 | 3,151 | 3,169 | 3,151 | 3,167 | 1,057,379 |
| 2026/01/05 | 3,135 | 3,149 | 3,130 | 3,145 | 593,453 |
| 2025/12/30 | 3,150 | 3,165 | 3,148 | 3,158 | 576,696 |
| 2025/12/29 | 3,190 | 3,191 | 3,176 | 3,177 | 732,856 |
| 2025/12/26 | 3,191 | 3,196 | 3,185 | 3,188 | 228,791 |
| 2025/12/25 | 3,180 | 3,181 | 3,170 | 3,179 | 159,342 |
| 2025/12/24 | 3,176 | 3,180 | 3,164 | 3,169 | 226,745 |
| 2025/12/23 | 3,178 | 3,179 | 3,149 | 3,149 | 391,015 |
| 2025/12/22 | 3,175 | 3,178 | 3,166 | 3,178 | 242,258 |
| 2025/12/19 | 3,072 | 3,089 | 3,050 | 3,086 | 283,780 |
| 2025/12/18 | 3,008 | 3,029 | 3,006 | 3,025 | 218,788 |
| 2025/12/17 | 3,055 | 3,085 | 3,050 | 3,085 | 235,070 |
| 2025/12/16 | 3,052 | 3,064 | 3,017 | 3,019 | 304,079 |
| 2025/12/15 | 3,080 | 3,092 | 3,070 | 3,079 | 275,098 |
| 2025/12/12 | 3,135 | 3,150 | 3,132 | 3,148 | 247,180 |
| 2025/12/11 | 3,166 | 3,166 | 3,117 | 3,131 | 357,689 |
| 2025/12/10 | 3,175 | 3,185 | 3,169 | 3,183 | 295,345 |
| 2025/12/09 | 3,165 | 3,171 | 3,156 | 3,160 | 270,168 |
| 2025/12/08 | 3,158 | 3,168 | 3,151 | 3,165 | 190,595 |
| 2025/12/05 | 3,131 | 3,146 | 3,130 | 3,137 | 209,430 |
| 2025/12/04 | 3,119 | 3,127 | 3,115 | 3,127 | 151,751 |
| 2025/12/03 | 3,120 | 3,128 | 3,110 | 3,123 | 161,071 |
| 2025/12/02 | 3,095 | 3,107 | 3,093 | 3,094 | 205,415 |
| 2025/12/01 | 3,122 | 3,122 | 3,070 | 3,077 | 289,076 |
| 2025/11/28 | 3,105 | 3,116 | 3,104 | 3,114 | 178,382 |
| 2025/11/27 | 3,109 | 3,109 | 3,094 | 3,103 | 251,596 |
| 2025/11/26 | 3,076 | 3,092 | 3,070 | 3,090 | 261,108 |
| 2025/11/25 | 3,072 | 3,076 | 3,061 | 3,061 | 335,112 |
| 2025/11/21 | 2,956 | 2,976 | 2,950 | 2,955 | 795,342 |
| 2025/11/20 | 3,098 | 3,128 | 3,090 | 3,120 | 377,059 |
| 2025/11/19 | 2,985 | 2,991 | 2,962 | 2,978 | 262,946 |
| 2025/11/18 | 3,035 | 3,050 | 2,988 | 3,006 | 447,687 |
| 2025/11/17 | 3,050 | 3,073 | 3,037 | 3,068 | 241,974 |
| 2025/11/14 | 3,052 | 3,058 | 3,021 | 3,038 | 517,526 |
| 2025/11/13 | 3,125 | 3,155 | 3,120 | 3,150 | 246,925 |
| 2025/11/12 | 3,140 | 3,168 | 3,128 | 3,168 | 229,875 |
| 2025/11/11 | 3,162 | 3,169 | 3,146 | 3,155 | 484,233 |
| 2025/11/10 | 3,092 | 3,121 | 3,078 | 3,120 | 486,620 |
| 2025/11/07 | 3,070 | 3,090 | 3,053 | 3,090 | 412,374 |
| 2025/11/06 | 3,170 | 3,170 | 3,144 | 3,160 | 299,075 |
| 2025/11/05 | 3,110 | 3,122 | 3,065 | 3,119 | 617,207 |
| 2025/11/04 | 3,220 | 3,220 | 3,154 | 3,154 | 438,676 |
| 2025/10/31 | 3,212 | 3,220 | 3,205 | 3,216 | 265,866 |
| 2025/10/30 | 3,206 | 3,232 | 3,184 | 3,209 | 571,327 |
| 2025/10/29 | 3,167 | 3,195 | 3,155 | 3,195 | 441,823 |
| 2025/10/28 | 3,160 | 3,166 | 3,132 | 3,136 | 373,448 |
| 2025/10/27 | 3,115 | 3,135 | 3,109 | 3,135 | 437,432 |
| 2025/10/24 | 3,041 | 3,070 | 3,039 | 3,070 | 182,667 |
| 2025/10/23 | 2,975 | 3,003 | 2,971 | 2,994 | 128,329 |
| 2025/10/22 | 3,013 | 3,027 | 3,003 | 3,025 | 167,315 |
| 2025/10/21 | 2,998 | 3,010 | 2,990 | 3,006 | 176,624 |
| 2025/10/20 | 2,945 | 2,962 | 2,937 | 2,960 | 204,584 |
| 2025/10/17 | 2,906 | 2,917 | 2,876 | 2,877 | 211,258 |
| 2025/10/16 | 2,944 | 2,953 | 2,923 | 2,953 | 174,771 |
| 2025/10/15 | 2,924 | 2,938 | 2,917 | 2,932 | 191,632 |
| 2025/10/14 | 2,970 | 2,992 | 2,919 | 2,922 | 615,459 |
| 2025/10/10 | 3,030 | 3,036 | 3,020 | 3,031 | 290,314 |
| 2025/10/09 | 3,021 | 3,028 | 3,008 | 3,026 | 216,177 |
| 2025/10/08 | 2,963 | 2,982 | 2,963 | 2,972 | 263,749 |
| 2025/10/07 | 2,941 | 2,955 | 2,940 | 2,954 | 259,049 |
| 2025/10/06 | 2,896 | 2,915 | 2,892 | 2,911 | 269,748 |
| 2025/10/03 | 2,880 | 2,895 | 2,879 | 2,890 | 248,708 |
| 2025/10/02 | 2,859 | 2,874 | 2,858 | 2,872 | 211,732 |
| 2025/10/01 | 2,857 | 2,857 | 2,828 | 2,830 | 110,428 |
| 2025/09/30 | 2,868 | 2,872 | 2,858 | 2,860 | 141,488 |
| 2025/09/29 | 2,885 | 2,885 | 2,878 | 2,881 | 132,271 |
| 2025/09/26 | 2,880 | 2,882 | 2,866 | 2,876 | 217,026 |
| 2025/09/25 | 2,878 | 2,889 | 2,878 | 2,880 | 187,495 |
| 2025/09/24 | 2,861 | 2,875 | 2,852 | 2,875 | 132,827 |
| 2025/09/22 | 2,873 | 2,877 | 2,864 | 2,864 | 174,268 |
| 2025/09/19 | 2,855 | 2,855 | 2,830 | 2,837 | 260,413 |