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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,580 | 2,585 | 2,575 | 2,583 | 628,833 |
| 2024/12/27 | 2,623 | 2,623 | 2,611 | 2,615 | 920,799 |
| 2024/12/26 | 2,614 | 2,626 | 2,609 | 2,623 | 457,210 |
| 2024/12/25 | 2,598 | 2,624 | 2,588 | 2,615 | 898,219 |
| 2024/12/24 | 2,585 | 2,585 | 2,559 | 2,559 | 673,999 |
| 2024/12/23 | 2,524 | 2,543 | 2,514 | 2,543 | 733,555 |
| 2024/12/20 | 2,515 | 2,520 | 2,481 | 2,490 | 525,551 |
| 2024/12/19 | 2,485 | 2,500 | 2,478 | 2,495 | 917,411 |
| 2024/12/18 | 2,572 | 2,575 | 2,567 | 2,574 | 451,429 |
| 2024/12/17 | 2,581 | 2,593 | 2,580 | 2,580 | 943,126 |
| 2024/12/16 | 2,513 | 2,529 | 2,513 | 2,525 | 716,150 |
| 2024/12/13 | 2,478 | 2,491 | 2,473 | 2,485 | 526,508 |
| 2024/12/12 | 2,469 | 2,482 | 2,466 | 2,480 | 784,301 |
| 2024/12/11 | 2,400 | 2,405 | 2,394 | 2,402 | 385,182 |
| 2024/12/10 | 2,390 | 2,399 | 2,383 | 2,386 | 519,666 |
| 2024/12/09 | 2,381 | 2,388 | 2,375 | 2,386 | 575,153 |
| 2024/12/06 | 2,344 | 2,349 | 2,342 | 2,346 | 183,082 |
| 2024/12/05 | 2,350 | 2,350 | 2,337 | 2,340 | 312,892 |
| 2024/12/04 | 2,306 | 2,320 | 2,305 | 2,317 | 229,564 |
| 2024/12/03 | 2,290 | 2,304 | 2,290 | 2,302 | 243,722 |
| 2024/12/02 | 2,254 | 2,272 | 2,254 | 2,268 | 247,275 |
| 2024/11/29 | 2,265 | 2,265 | 2,243 | 2,252 | 316,493 |
| 2024/11/28 | 2,261 | 2,273 | 2,255 | 2,270 | 314,698 |
| 2024/11/27 | 2,311 | 2,311 | 2,294 | 2,297 | 209,581 |
| 2024/11/26 | 2,310 | 2,310 | 2,289 | 2,306 | 290,864 |
| 2024/11/25 | 2,329 | 2,338 | 2,324 | 2,338 | 463,950 |
| 2024/11/22 | 2,320 | 2,331 | 2,312 | 2,331 | 389,649 |
| 2024/11/21 | 2,350 | 2,350 | 2,317 | 2,336 | 508,914 |
| 2024/11/20 | 2,351 | 2,364 | 2,351 | 2,364 | 440,460 |
| 2024/11/19 | 2,332 | 2,338 | 2,320 | 2,338 | 531,034 |
| 2024/11/18 | 2,317 | 2,337 | 2,308 | 2,330 | 524,959 |
| 2024/11/15 | 2,371 | 2,372 | 2,351 | 2,351 | 484,849 |
| 2024/11/14 | 2,390 | 2,399 | 2,389 | 2,389 | 400,950 |
| 2024/11/13 | 2,381 | 2,384 | 2,375 | 2,378 | 236,769 |
| 2024/11/12 | 2,379 | 2,393 | 2,378 | 2,384 | 553,329 |
| 2024/11/11 | 2,369 | 2,383 | 2,365 | 2,380 | 737,626 |
| 2024/11/08 | 2,348 | 2,353 | 2,343 | 2,348 | 583,935 |
| 2024/11/07 | 2,321 | 2,326 | 2,315 | 2,324 | 806,641 |
| 2024/11/06 | 2,205 | 2,276 | 2,201 | 2,274 | 789,192 |
| 2024/11/05 | 2,190 | 2,190 | 2,178 | 2,189 | 200,301 |
| 2024/11/01 | 2,183 | 2,199 | 2,178 | 2,198 | 332,392 |
| 2024/10/31 | 2,240 | 2,248 | 2,229 | 2,230 | 521,210 |
| 2024/10/30 | 2,281 | 2,288 | 2,278 | 2,280 | 386,029 |
| 2024/10/29 | 2,250 | 2,250 | 2,237 | 2,244 | 392,969 |
| 2024/10/28 | 2,251 | 2,273 | 2,251 | 2,266 | 619,804 |
| 2024/10/25 | 2,206 | 2,210 | 2,196 | 2,201 | 293,524 |
| 2024/10/24 | 2,199 | 2,205 | 2,193 | 2,199 | 290,287 |
| 2024/10/23 | 2,194 | 2,211 | 2,194 | 2,210 | 432,961 |
| 2024/10/22 | 2,183 | 2,184 | 2,175 | 2,180 | 319,037 |
| 2024/10/21 | 2,169 | 2,169 | 2,152 | 2,154 | 223,250 |
| 2024/10/18 | 2,150 | 2,155 | 2,144 | 2,152 | 488,374 |
| 2024/10/17 | 2,140 | 2,142 | 2,131 | 2,139 | 224,391 |
| 2024/10/16 | 2,139 | 2,150 | 2,139 | 2,147 | 433,885 |
| 2024/10/15 | 2,197 | 2,198 | 2,187 | 2,189 | 331,064 |
| 2024/10/11 | 2,186 | 2,186 | 2,179 | 2,184 | 317,109 |
| 2024/10/10 | 2,195 | 2,199 | 2,188 | 2,194 | 206,834 |
| 2024/10/09 | 2,162 | 2,167 | 2,158 | 2,164 | 251,069 |
| 2024/10/08 | 2,132 | 2,138 | 2,123 | 2,131 | 256,520 |
| 2024/10/07 | 2,176 | 2,176 | 2,164 | 2,166 | 473,651 |
| 2024/10/04 | 2,109 | 2,117 | 2,102 | 2,106 | 186,625 |
| 2024/10/03 | 2,115 | 2,116 | 2,096 | 2,099 | 363,553 |
| 2024/10/02 | 2,057 | 2,075 | 2,052 | 2,057 | 293,846 |
| 2024/10/01 | 2,091 | 2,104 | 2,086 | 2,096 | 179,952 |
| 2024/09/30 | 2,076 | 2,078 | 2,050 | 2,052 | 397,945 |
| 2024/09/27 | 2,119 | 2,140 | 2,110 | 2,134 | 382,859 |
| 2024/09/26 | 2,095 | 2,118 | 2,095 | 2,118 | 413,702 |
| 2024/09/25 | 2,055 | 2,062 | 2,051 | 2,055 | 134,697 |
| 2024/09/24 | 2,045 | 2,057 | 2,037 | 2,054 | 327,012 |
| 2024/09/20 | 2,026 | 2,026 | 2,013 | 2,019 | 290,340 |
| 2024/09/19 | 1,980 | 2,014 | 1,980 | 1,998 | 565,260 |
| 2024/09/18 | 1,964 | 1,964 | 1,946 | 1,950 | 230,920 |
| 2024/09/17 | 1,945 | 1,945 | 1,928 | 1,939 | 133,925 |
| 2024/09/13 | 1,960 | 1,965 | 1,950 | 1,951 | 309,888 |
| 2024/09/12 | 1,950 | 1,965 | 1,946 | 1,959 | 524,715 |
| 2024/09/11 | 1,891 | 1,895 | 1,858 | 1,870 | 305,133 |
| 2024/09/10 | 1,884 | 1,887 | 1,870 | 1,871 | 269,367 |
| 2024/09/09 | 1,846 | 1,868 | 1,843 | 1,861 | 612,814 |
| 2024/09/06 | 1,913 | 1,915 | 1,891 | 1,900 | 260,296 |
| 2024/09/05 | 1,906 | 1,924 | 1,903 | 1,909 | 236,346 |
| 2024/09/04 | 1,935 | 1,938 | 1,915 | 1,917 | 545,165 |
| 2024/09/03 | 2,022 | 2,033 | 2,015 | 2,018 | 350,823 |
| 2024/09/02 | 2,025 | 2,026 | 2,011 | 2,018 | 152,962 |
| 2024/08/30 | 1,970 | 1,980 | 1,967 | 1,978 | 238,951 |
| 2024/08/29 | 1,932 | 1,950 | 1,930 | 1,947 | 433,621 |
| 2024/08/28 | 1,976 | 1,990 | 1,975 | 1,990 | 204,614 |
| 2024/08/27 | 1,990 | 1,999 | 1,985 | 1,998 | 360,430 |
| 2024/08/26 | 2,037 | 2,045 | 2,034 | 2,044 | 460,040 |
| 2024/08/23 | 2,065 | 2,072 | 2,055 | 2,068 | 384,812 |
| 2024/08/22 | 2,093 | 2,098 | 2,081 | 2,084 | 320,159 |
| 2024/08/21 | 2,078 | 2,089 | 2,071 | 2,086 | 274,489 |
| 2024/08/20 | 2,104 | 2,119 | 2,092 | 2,119 | 560,436 |
| 2024/08/19 | 2,098 | 2,100 | 2,051 | 2,055 | 847,093 |
| 2024/08/16 | 2,110 | 2,120 | 2,102 | 2,117 | 1,072,656 |
| 2024/08/15 | 2,019 | 2,035 | 2,013 | 2,027 | 669,578 |
| 2024/08/14 | 2,020 | 2,026 | 2,008 | 2,023 | 685,149 |
| 2024/08/13 | 1,964 | 1,986 | 1,961 | 1,985 | 373,735 |
| 2024/08/09 | 1,951 | 1,956 | 1,927 | 1,944 | 783,357 |
| 2024/08/08 | 1,849 | 1,882 | 1,839 | 1,852 | 728,968 |
| 2024/08/07 | 1,848 | 1,929 | 1,845 | 1,910 | 1,336,020 |
| 2024/08/06 | 1,882 | 1,901 | 1,868 | 1,893 | 1,253,735 |
| 2024/08/05 | 1,811 | 1,872 | 1,707 | 1,735 | 3,072,912 |
| 2024/08/02 | 1,997 | 2,015 | 1,970 | 1,971 | 1,557,168 |
| 2024/08/01 | 2,102 | 2,108 | 2,076 | 2,102 | 618,856 |
| 2024/07/31 | 2,048 | 2,074 | 2,038 | 2,069 | 517,057 |
| 2024/07/30 | 2,081 | 2,103 | 2,076 | 2,099 | 349,874 |
| 2024/07/29 | 2,098 | 2,106 | 2,089 | 2,099 | 544,473 |
| 2024/07/26 | 2,065 | 2,080 | 2,063 | 2,074 | 836,298 |
| 2024/07/25 | 2,095 | 2,100 | 2,069 | 2,073 | 1,243,095 |
| 2024/07/24 | 2,189 | 2,199 | 2,160 | 2,164 | 949,917 |
| 2024/07/23 | 2,240 | 2,240 | 2,226 | 2,229 | 410,253 |
| 2024/07/22 | 2,215 | 2,217 | 2,202 | 2,202 | 503,899 |
| 2024/07/19 | 2,221 | 2,236 | 2,218 | 2,233 | 359,617 |
| 2024/07/18 | 2,204 | 2,216 | 2,180 | 2,214 | 1,571,784 |
| 2024/07/17 | 2,326 | 2,328 | 2,308 | 2,308 | 795,547 |
| 2024/07/16 | 2,340 | 2,355 | 2,339 | 2,352 | 1,115,087 |
| 2024/07/12 | 2,311 | 2,332 | 2,309 | 2,319 | 2,011,222 |
| 2024/07/11 | 2,435 | 2,439 | 2,429 | 2,437 | 1,111,439 |
| 2024/07/10 | 2,416 | 2,425 | 2,415 | 2,423 | 950,464 |
| 2024/07/09 | 2,401 | 2,410 | 2,401 | 2,407 | 1,137,004 |
| 2024/07/08 | 2,384 | 2,387 | 2,376 | 2,380 | 839,677 |
| 2024/07/05 | 2,363 | 2,364 | 2,355 | 2,362 | 748,615 |
| 2024/07/04 | 2,370 | 2,375 | 2,363 | 2,367 | 964,686 |
| 2024/07/03 | 2,327 | 2,335 | 2,326 | 2,333 | 721,400 |
| 2024/07/02 | 2,287 | 2,292 | 2,282 | 2,289 | 595,092 |
| 2024/07/01 | 2,263 | 2,276 | 2,258 | 2,276 | 773,215 |
| 2024/06/28 | 2,272 | 2,288 | 2,272 | 2,284 | 760,405 |
| 2024/06/27 | 2,245 | 2,251 | 2,240 | 2,251 | 763,025 |
| 2024/06/26 | 2,225 | 2,238 | 2,224 | 2,238 | 797,950 |
| 2024/06/25 | 2,192 | 2,195 | 2,183 | 2,192 | 695,385 |
| 2024/06/24 | 2,231 | 2,235 | 2,220 | 2,229 | 691,271 |
| 2024/06/21 | 2,230 | 2,234 | 2,225 | 2,232 | 588,554 |
| 2024/06/20 | 2,239 | 2,258 | 2,238 | 2,258 | 786,939 |
| 2024/06/19 | 2,249 | 2,249 | 2,232 | 2,236 | 740,595 |
| 2024/06/18 | 2,230 | 2,238 | 2,226 | 2,237 | 926,862 |
| 2024/06/17 | 2,209 | 2,210 | 2,200 | 2,202 | 888,850 |
| 2024/06/14 | 2,186 | 2,283 | 2,182 | 2,283 | 688,251 |
| 2024/06/13 | 2,175 | 2,184 | 2,171 | 2,182 | 1,078,111 |
| 2024/06/12 | 2,114 | 2,120 | 2,111 | 2,118 | 436,387 |
| 2024/06/11 | 2,096 | 2,102 | 2,092 | 2,100 | 502,859 |
| 2024/06/10 | 2,080 | 2,088 | 2,075 | 2,088 | 518,107 |
| 2024/06/07 | 2,071 | 2,073 | 2,066 | 2,071 | 241,941 |
| 2024/06/06 | 2,071 | 2,075 | 2,066 | 2,071 | 414,729 |
| 2024/06/05 | 2,015 | 2,023 | 2,011 | 2,021 | 243,137 |
| 2024/06/04 | 2,032 | 2,032 | 2,019 | 2,022 | 441,355 |
| 2024/06/03 | 2,022 | 2,037 | 2,019 | 2,035 | 594,677 |
| 2024/05/31 | 2,025 | 2,026 | 2,011 | 2,016 | 980,024 |
| 2024/05/30 | 2,058 | 2,060 | 2,041 | 2,042 | 519,868 |
| 2024/05/29 | 2,077 | 2,079 | 2,065 | 2,066 | 667,855 |
| 2024/05/28 | 2,058 | 2,063 | 2,055 | 2,063 | 424,673 |
| 2024/05/27 | 2,047 | 2,054 | 2,046 | 2,053 | 387,986 |
| 2024/05/24 | 2,028 | 2,033 | 2,024 | 2,028 | 540,432 |
| 2024/05/23 | 2,039 | 2,052 | 2,036 | 2,051 | 888,001 |
| 2024/05/22 | 2,018 | 2,022 | 2,016 | 2,022 | 390,033 |
| 2024/05/21 | 2,012 | 2,015 | 2,010 | 2,011 | 403,676 |
| 2024/05/20 | 1,993 | 1,995 | 1,989 | 1,995 | 308,931 |
| 2024/05/17 | 1,982 | 1,990 | 1,980 | 1,988 | 442,465 |
| 2024/05/16 | 1,976 | 1,984 | 1,967 | 1,977 | 443,302 |
| 2024/05/15 | 1,956 | 1,958 | 1,952 | 1,954 | 228,986 |
| 2024/05/14 | 1,930 | 1,933 | 1,930 | 1,933 | 211,519 |
| 2024/05/13 | 1,919 | 1,926 | 1,917 | 1,924 | 303,843 |
| 2024/05/10 | 1,916 | 1,918 | 1,914 | 1,918 | 150,597 |
| 2024/05/09 | 1,918 | 1,922 | 1,916 | 1,918 | 327,601 |
| 2024/05/08 | 1,917 | 1,922 | 1,914 | 1,918 | 400,596 |
| 2024/05/07 | 1,911 | 1,915 | 1,904 | 1,912 | 737,803 |
| 2024/05/02 | 1,836 | 1,842 | 1,831 | 1,834 | 693,025 |
| 2024/05/01 | 1,853 | 1,860 | 1,853 | 1,856 | 324,634 |
| 2024/04/30 | 1,885 | 1,894 | 1,881 | 1,888 | 590,743 |
| 2024/04/26 | 1,845 | 1,858 | 1,845 | 1,854 | 577,048 |
| 2024/04/25 | 1,792 | 1,795 | 1,785 | 1,785 | 707,051 |
| 2024/04/24 | 1,831 | 1,840 | 1,828 | 1,838 | 639,367 |
| 2024/04/23 | 1,774 | 1,774 | 1,766 | 1,773 | 177,230 |
| 2024/04/22 | 1,750 | 1,754 | 1,744 | 1,754 | 705,063 |
| 2024/04/19 | 1,805 | 1,805 | 1,754 | 1,781 | 1,125,019 |
| 2024/04/18 | 1,819 | 1,826 | 1,816 | 1,825 | 387,214 |
| 2024/04/17 | 1,852 | 1,854 | 1,841 | 1,844 | 257,379 |
| 2024/04/16 | 1,838 | 1,839 | 1,831 | 1,836 | 571,864 |
| 2024/04/15 | 1,868 | 1,877 | 1,862 | 1,877 | 461,311 |
| 2024/04/12 | 1,899 | 1,902 | 1,896 | 1,900 | 476,760 |
| 2024/04/11 | 1,854 | 1,862 | 1,853 | 1,862 | 350,809 |
| 2024/04/10 | 1,854 | 1,859 | 1,853 | 1,858 | 263,222 |
| 2024/04/09 | 1,848 | 1,852 | 1,848 | 1,850 | 221,278 |
| 2024/04/08 | 1,847 | 1,853 | 1,846 | 1,848 | 291,642 |
| 2024/04/05 | 1,817 | 1,822 | 1,810 | 1,820 | 525,553 |
| 2024/04/04 | 1,858 | 1,866 | 1,858 | 1,864 | 468,524 |
| 2024/04/03 | 1,847 | 1,847 | 1,837 | 1,837 | 412,608 |
| 2024/04/02 | 1,865 | 1,869 | 1,859 | 1,865 | 525,296 |
| 2024/04/01 | 1,864 | 1,870 | 1,863 | 1,867 | 464,674 |
| 2024/03/29 | 1,859 | 1,862 | 1,851 | 1,859 | 249,713 |
| 2024/03/28 | 1,854 | 1,861 | 1,852 | 1,858 | 512,867 |
| 2024/03/27 | 1,868 | 1,874 | 1,865 | 1,873 | 434,008 |
| 2024/03/26 | 1,875 | 1,876 | 1,871 | 1,876 | 546,029 |
| 2024/03/25 | 1,879 | 1,882 | 1,876 | 1,876 | 508,549 |
| 2024/03/22 | 1,876 | 1,877 | 1,867 | 1,876 | 783,369 |
| 2024/03/21 | 1,868 | 1,877 | 1,859 | 1,877 | 531,954 |
| 2024/03/19 | 1,806 | 1,820 | 1,801 | 1,820 | 422,721 |
| 2024/03/18 | 1,794 | 1,805 | 1,787 | 1,803 | 539,713 |
| 2024/03/15 | 1,798 | 1,806 | 1,795 | 1,795 | 688,150 |
| 2024/03/14 | 1,806 | 1,813 | 1,802 | 1,809 | 1,262,742 |
| 2024/03/13 | 1,818 | 1,820 | 1,810 | 1,819 | 463,322 |
| 2024/03/12 | 1,772 | 1,792 | 1,771 | 1,792 | 555,163 |
| 2024/03/11 | 1,778 | 1,779 | 1,771 | 1,778 | 627,801 |
| 2024/03/08 | 1,831 | 1,836 | 1,826 | 1,835 | 785,971 |
| 2024/03/07 | 1,817 | 1,817 | 1,794 | 1,801 | 1,064,828 |
| 2024/03/06 | 1,821 | 1,836 | 1,817 | 1,823 | 1,791,402 |
| 2024/03/05 | 1,860 | 1,860 | 1,854 | 1,856 | 1,083,081 |
| 2024/03/04 | 1,878 | 1,878 | 1,861 | 1,873 | 1,459,573 |
| 2024/03/01 | 1,823 | 1,838 | 1,820 | 1,838 | 919,330 |
| 2024/02/29 | 1,804 | 1,809 | 1,801 | 1,806 | 688,683 |
| 2024/02/28 | 1,821 | 1,823 | 1,819 | 1,820 | 630,715 |
| 2024/02/27 | 1,813 | 1,814 | 1,810 | 1,813 | 643,888 |
| 2024/02/26 | 1,814 | 1,818 | 1,801 | 1,808 | 635,048 |
| 2024/02/22 | 1,777 | 1,794 | 1,772 | 1,789 | 1,624,183 |
| 2024/02/21 | 1,758 | 1,765 | 1,752 | 1,756 | 438,468 |
| 2024/02/20 | 1,799 | 1,799 | 1,787 | 1,792 | 354,071 |
| 2024/02/19 | 1,812 | 1,816 | 1,797 | 1,801 | 329,079 |
| 2024/02/16 | 1,813 | 1,817 | 1,809 | 1,813 | 391,836 |
| 2024/02/15 | 1,814 | 1,817 | 1,806 | 1,810 | 362,070 |
| 2024/02/14 | 1,786 | 1,787 | 1,781 | 1,785 | 350,433 |
| 2024/02/13 | 1,793 | 1,796 | 1,789 | 1,796 | 477,921 |
| 2024/02/09 | 1,777 | 1,780 | 1,775 | 1,780 | 222,062 |
| 2024/02/08 | 1,761 | 1,770 | 1,758 | 1,770 | 369,087 |
| 2024/02/07 | 1,724 | 1,732 | 1,721 | 1,727 | 266,983 |
| 2024/02/06 | 1,741 | 1,747 | 1,740 | 1,744 | 246,915 |
| 2024/02/05 | 1,740 | 1,742 | 1,730 | 1,735 | 350,500 |
| 2024/02/02 | 1,698 | 1,704 | 1,696 | 1,703 | 404,488 |
| 2024/02/01 | 1,662 | 1,667 | 1,660 | 1,663 | 403,401 |
| 2024/01/31 | 1,688 | 1,688 | 1,672 | 1,679 | 395,661 |
| 2024/01/30 | 1,718 | 1,718 | 1,712 | 1,718 | 301,302 |
| 2024/01/29 | 1,703 | 1,713 | 1,702 | 1,711 | 231,894 |
| 2024/01/26 | 1,718 | 1,719 | 1,700 | 1,701 | 305,756 |
| 2024/01/25 | 1,725 | 1,730 | 1,722 | 1,730 | 290,965 |
| 2024/01/24 | 1,722 | 1,725 | 1,719 | 1,724 | 185,556 |
| 2024/01/23 | 1,715 | 1,715 | 1,703 | 1,707 | 286,734 |
| 2024/01/22 | 1,712 | 1,722 | 1,709 | 1,719 | 623,395 |
| 2024/01/19 | 1,670 | 1,679 | 1,667 | 1,678 | 264,180 |
| 2024/01/18 | 1,634 | 1,637 | 1,631 | 1,634 | 74,511 |
| 2024/01/17 | 1,640 | 1,642 | 1,632 | 1,635 | 144,550 |
| 2024/01/16 | 1,616 | 1,617 | 1,611 | 1,612 | 116,562 |
| 2024/01/15 | 1,613 | 1,615 | 1,606 | 1,614 | 149,299 |
| 2024/01/12 | 1,624 | 1,624 | 1,608 | 1,613 | 144,666 |
| 2024/01/11 | 1,620 | 1,623 | 1,617 | 1,623 | 300,186 |
| 2024/01/10 | 1,586 | 1,590 | 1,583 | 1,588 | 230,618 |
| 2024/01/09 | 1,568 | 1,569 | 1,560 | 1,564 | 214,750 |
| 2024/01/05 | 1,535 | 1,536 | 1,529 | 1,529 | 132,513 |
| 2024/01/04 | 1,546 | 1,546 | 1,521 | 1,535 | 337,781 |