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 |
|---|---|---|---|---|---|
| 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 |
| 2025/09/18 | 2,822 | 2,842 | 2,820 | 2,841 | 183,621 |
| 2025/09/17 | 2,813 | 2,813 | 2,804 | 2,807 | 114,891 |
| 2025/09/16 | 2,812 | 2,822 | 2,809 | 2,816 | 256,550 |
| 2025/09/12 | 2,760 | 2,765 | 2,756 | 2,764 | 154,117 |
| 2025/09/11 | 2,758 | 2,769 | 2,756 | 2,769 | 132,505 |
| 2025/09/10 | 2,741 | 2,751 | 2,740 | 2,748 | 172,858 |
| 2025/09/09 | 2,722 | 2,724 | 2,713 | 2,722 | 125,422 |
| 2025/09/08 | 2,733 | 2,738 | 2,721 | 2,723 | 142,746 |
| 2025/09/05 | 2,715 | 2,727 | 2,712 | 2,727 | 169,732 |
| 2025/09/04 | 2,674 | 2,683 | 2,670 | 2,675 | 96,408 |
| 2025/09/03 | 2,667 | 2,673 | 2,662 | 2,670 | 94,102 |
| 2025/09/02 | 2,654 | 2,667 | 2,652 | 2,667 | 79,945 |
| 2025/09/01 | 2,665 | 2,672 | 2,641 | 2,641 | 131,152 |
| 2025/08/29 | 2,695 | 2,696 | 2,687 | 2,692 | 133,320 |
| 2025/08/28 | 2,666 | 2,676 | 2,665 | 2,676 | 149,612 |
| 2025/08/27 | 2,690 | 2,702 | 2,688 | 2,699 | 106,315 |
| 2025/08/26 | 2,676 | 2,680 | 2,649 | 2,676 | 137,409 |
| 2025/08/25 | 2,673 | 2,680 | 2,668 | 2,672 | 187,219 |
| 2025/08/22 | 2,645 | 2,645 | 2,631 | 2,634 | 100,118 |
| 2025/08/21 | 2,630 | 2,647 | 2,626 | 2,647 | 119,911 |
| 2025/08/20 | 2,648 | 2,653 | 2,630 | 2,632 | 189,065 |
| 2025/08/19 | 2,728 | 2,728 | 2,712 | 2,712 | 137,338 |
| 2025/08/18 | 2,730 | 2,739 | 2,727 | 2,728 | 97,410 |
| 2025/08/15 | 2,741 | 2,744 | 2,736 | 2,741 | 158,247 |
| 2025/08/14 | 2,737 | 2,737 | 2,712 | 2,712 | 194,296 |
| 2025/08/13 | 2,749 | 2,759 | 2,747 | 2,755 | 195,943 |
| 2025/08/12 | 2,707 | 2,718 | 2,707 | 2,713 | 209,277 |
| 2025/08/08 | 2,692 | 2,692 | 2,675 | 2,687 | 134,369 |
| 2025/08/07 | 2,664 | 2,684 | 2,664 | 2,671 | 136,009 |
| 2025/08/06 | 2,621 | 2,637 | 2,618 | 2,637 | 135,375 |
| 2025/08/05 | 2,633 | 2,648 | 2,629 | 2,646 | 158,615 |
| 2025/08/04 | 2,586 | 2,609 | 2,585 | 2,605 | 294,343 |
| 2025/08/01 | 2,692 | 2,702 | 2,680 | 2,685 | 276,130 |
| 2025/07/31 | 2,728 | 2,739 | 2,725 | 2,729 | 516,583 |
| 2025/07/30 | 2,676 | 2,676 | 2,666 | 2,674 | 130,495 |
| 2025/07/29 | 2,678 | 2,686 | 2,676 | 2,680 | 154,588 |
| 2025/07/28 | 2,645 | 2,673 | 2,645 | 2,673 | 289,726 |
| 2025/07/25 | 2,617 | 2,630 | 2,616 | 2,621 | 121,415 |
| 2025/07/24 | 2,611 | 2,621 | 2,599 | 2,604 | 190,138 |
| 2025/07/23 | 2,601 | 2,605 | 2,580 | 2,603 | 268,921 |
| 2025/07/22 | 2,634 | 2,640 | 2,625 | 2,634 | 160,860 |
| 2025/07/18 | 2,634 | 2,641 | 2,627 | 2,641 | 207,092 |
| 2025/07/17 | 2,597 | 2,624 | 2,596 | 2,624 | 244,686 |
| 2025/07/16 | 2,596 | 2,607 | 2,593 | 2,594 | 239,150 |
| 2025/07/15 | 2,566 | 2,587 | 2,562 | 2,587 | 317,072 |
| 2025/07/14 | 2,544 | 2,548 | 2,533 | 2,542 | 146,353 |
| 2025/07/11 | 2,541 | 2,549 | 2,518 | 2,544 | 272,543 |
| 2025/07/10 | 2,530 | 2,531 | 2,520 | 2,526 | 118,962 |
| 2025/07/09 | 2,523 | 2,526 | 2,516 | 2,519 | 198,490 |
| 2025/07/08 | 2,505 | 2,521 | 2,504 | 2,519 | 451,271 |
| 2025/07/07 | 2,498 | 2,500 | 2,482 | 2,497 | 248,302 |
| 2025/07/04 | 2,505 | 2,506 | 2,490 | 2,491 | 171,878 |
| 2025/07/03 | 2,471 | 2,477 | 2,465 | 2,475 | 156,891 |
| 2025/07/02 | 2,442 | 2,461 | 2,442 | 2,455 | 228,315 |
| 2025/07/01 | 2,495 | 2,495 | 2,478 | 2,479 | 213,681 |
| 2025/06/30 | 2,502 | 2,510 | 2,499 | 2,507 | 312,975 |
| 2025/06/27 | 2,495 | 2,499 | 2,486 | 2,498 | 310,917 |
| 2025/06/26 | 2,472 | 2,477 | 2,468 | 2,476 | 145,131 |
| 2025/06/25 | 2,469 | 2,471 | 2,456 | 2,470 | 161,523 |
| 2025/06/24 | 2,455 | 2,465 | 2,448 | 2,465 | 333,870 |
| 2025/06/23 | 2,393 | 2,417 | 2,388 | 2,417 | 287,341 |
| 2025/06/20 | 2,397 | 2,409 | 2,392 | 2,409 | 147,781 |
| 2025/06/19 | 2,400 | 2,401 | 2,379 | 2,394 | 117,792 |
| 2025/06/18 | 2,396 | 2,410 | 2,393 | 2,404 | 209,308 |
| 2025/06/17 | 2,401 | 2,415 | 2,399 | 2,415 | 274,248 |
| 2025/06/16 | 2,373 | 2,378 | 2,365 | 2,378 | 186,853 |
| 2025/06/13 | 2,361 | 2,361 | 2,321 | 2,340 | 276,033 |
| 2025/06/12 | 2,385 | 2,391 | 2,368 | 2,379 | 129,352 |
| 2025/06/11 | 2,401 | 2,405 | 2,394 | 2,405 | 109,792 |
| 2025/06/10 | 2,381 | 2,410 | 2,373 | 2,385 | 258,211 |
| 2025/06/09 | 2,375 | 2,378 | 2,364 | 2,369 | 146,558 |
| 2025/06/06 | 2,342 | 2,365 | 2,341 | 2,365 | 136,933 |
| 2025/06/05 | 2,356 | 2,365 | 2,355 | 2,365 | 100,445 |
| 2025/06/04 | 2,364 | 2,376 | 2,361 | 2,371 | 201,753 |
| 2025/06/03 | 2,321 | 2,332 | 2,315 | 2,323 | 113,392 |
| 2025/06/02 | 2,317 | 2,317 | 2,291 | 2,295 | 270,105 |
| 2025/05/30 | 2,324 | 2,339 | 2,315 | 2,334 | 261,863 |
| 2025/05/29 | 2,404 | 2,424 | 2,395 | 2,424 | 496,801 |
| 2025/05/28 | 2,338 | 2,349 | 2,332 | 2,343 | 164,710 |
| 2025/05/27 | 2,301 | 2,308 | 2,283 | 2,308 | 120,118 |
| 2025/05/26 | 2,308 | 2,308 | 2,286 | 2,302 | 134,754 |
| 2025/05/23 | 2,300 | 2,313 | 2,290 | 2,294 | 114,503 |
| 2025/05/22 | 2,286 | 2,293 | 2,280 | 2,286 | 163,285 |
| 2025/05/21 | 2,324 | 2,327 | 2,299 | 2,303 | 215,305 |
| 2025/05/20 | 2,353 | 2,361 | 2,323 | 2,330 | 222,920 |
| 2025/05/19 | 2,321 | 2,337 | 2,307 | 2,315 | 446,190 |
| 2025/05/16 | 2,352 | 2,355 | 2,336 | 2,345 | 165,246 |
| 2025/05/15 | 2,377 | 2,384 | 2,360 | 2,362 | 257,767 |
| 2025/05/14 | 2,369 | 2,376 | 2,365 | 2,375 | 284,136 |
| 2025/05/13 | 2,329 | 2,329 | 2,309 | 2,319 | 296,771 |
| 2025/05/12 | 2,226 | 2,249 | 2,222 | 2,249 | 340,434 |
| 2025/05/09 | 2,181 | 2,185 | 2,173 | 2,181 | 215,143 |
| 2025/05/08 | 2,124 | 2,159 | 2,121 | 2,159 | 168,963 |
| 2025/05/07 | 2,122 | 2,128 | 2,108 | 2,108 | 152,767 |
| 2025/05/02 | 2,114 | 2,139 | 2,106 | 2,119 | 209,473 |
| 2025/05/01 | 2,089 | 2,120 | 2,089 | 2,120 | 226,022 |
| 2025/04/30 | 2,043 | 2,049 | 2,035 | 2,045 | 161,426 |
| 2025/04/28 | 2,061 | 2,061 | 2,043 | 2,058 | 198,503 |
| 2025/04/25 | 2,030 | 2,052 | 2,025 | 2,046 | 313,234 |
| 2025/04/24 | 1,947 | 1,953 | 1,926 | 1,937 | 173,325 |
| 2025/04/23 | 1,921 | 1,926 | 1,898 | 1,918 | 311,497 |
| 2025/04/22 | 1,813 | 1,825 | 1,802 | 1,810 | 188,814 |
| 2025/04/21 | 1,858 | 1,861 | 1,831 | 1,836 | 308,357 |
| 2025/04/18 | 1,902 | 1,902 | 1,881 | 1,890 | 119,947 |
| 2025/04/17 | 1,880 | 1,917 | 1,877 | 1,917 | 148,414 |
| 2025/04/16 | 1,924 | 1,932 | 1,886 | 1,893 | 176,240 |
| 2025/04/15 | 1,947 | 1,960 | 1,944 | 1,948 | 225,303 |
| 2025/04/14 | 1,986 | 1,989 | 1,959 | 1,973 | 298,981 |
| 2025/04/11 | 1,894 | 1,963 | 1,868 | 1,957 | 466,327 |
| 2025/04/10 | 2,078 | 2,078 | 2,025 | 2,048 | 593,476 |
| 2025/04/09 | 1,777 | 1,804 | 1,738 | 1,772 | 740,877 |
| 2025/04/08 | 1,800 | 1,906 | 1,800 | 1,884 | 510,050 |
| 2025/04/07 | 1,715 | 1,775 | 1,713 | 1,715 | 826,718 |
| 2025/04/04 | 1,963 | 1,972 | 1,925 | 1,955 | 645,305 |
| 2025/04/03 | 2,018 | 2,043 | 2,015 | 2,028 | 371,487 |
| 2025/04/02 | 2,134 | 2,134 | 2,120 | 2,128 | 182,842 |
| 2025/04/01 | 2,096 | 2,100 | 2,082 | 2,100 | 241,323 |
| 2025/03/31 | 2,079 | 2,080 | 2,062 | 2,065 | 467,343 |
| 2025/03/28 | 2,191 | 2,200 | 2,190 | 2,196 | 107,373 |
| 2025/03/27 | 2,205 | 2,213 | 2,201 | 2,213 | 196,186 |
| 2025/03/26 | 2,272 | 2,277 | 2,266 | 2,272 | 130,903 |
| 2025/03/25 | 2,259 | 2,261 | 2,250 | 2,253 | 216,128 |
| 2025/03/24 | 2,202 | 2,209 | 2,201 | 2,207 | 314,973 |
| 2025/03/21 | 2,162 | 2,175 | 2,159 | 2,172 | 264,924 |
| 2025/03/19 | 2,145 | 2,164 | 2,140 | 2,155 | 193,496 |
| 2025/03/18 | 2,185 | 2,185 | 2,173 | 2,184 | 151,350 |
| 2025/03/17 | 2,153 | 2,160 | 2,146 | 2,154 | 237,763 |
| 2025/03/14 | 2,111 | 2,138 | 2,111 | 2,132 | 265,308 |
| 2025/03/13 | 2,154 | 2,160 | 2,111 | 2,116 | 237,751 |
| 2025/03/12 | 2,117 | 2,120 | 2,112 | 2,117 | 284,626 |
| 2025/03/11 | 2,055 | 2,086 | 2,031 | 2,086 | 695,935 |
| 2025/03/10 | 2,172 | 2,184 | 2,162 | 2,176 | 238,581 |
| 2025/03/07 | 2,208 | 2,214 | 2,193 | 2,198 | 390,757 |
| 2025/03/06 | 2,263 | 2,272 | 2,260 | 2,267 | 187,793 |
| 2025/03/05 | 2,258 | 2,262 | 2,246 | 2,256 | 373,626 |
| 2025/03/04 | 2,241 | 2,252 | 2,228 | 2,252 | 501,723 |
| 2025/03/03 | 2,328 | 2,330 | 2,309 | 2,326 | 353,452 |
| 2025/02/28 | 2,294 | 2,295 | 2,262 | 2,285 | 804,202 |
| 2025/02/27 | 2,352 | 2,371 | 2,339 | 2,371 | 438,110 |
| 2025/02/26 | 2,332 | 2,348 | 2,322 | 2,346 | 413,387 |
| 2025/02/25 | 2,382 | 2,391 | 2,372 | 2,382 | 584,942 |
| 2025/02/21 | 2,480 | 2,497 | 2,476 | 2,497 | 118,820 |
| 2025/02/20 | 2,510 | 2,511 | 2,482 | 2,486 | 309,358 |
| 2025/02/19 | 2,520 | 2,528 | 2,516 | 2,517 | 284,774 |
| 2025/02/18 | 2,521 | 2,538 | 2,519 | 2,536 | 185,975 |
| 2025/02/17 | 2,525 | 2,533 | 2,523 | 2,533 | 381,695 |
| 2025/02/14 | 2,530 | 2,532 | 2,520 | 2,523 | 261,410 |
| 2025/02/13 | 2,522 | 2,531 | 2,520 | 2,526 | 393,895 |
| 2025/02/12 | 2,493 | 2,507 | 2,490 | 2,507 | 350,127 |
| 2025/02/10 | 2,465 | 2,478 | 2,461 | 2,474 | 256,578 |
| 2025/02/07 | 2,478 | 2,494 | 2,473 | 2,486 | 274,666 |
| 2025/02/06 | 2,494 | 2,502 | 2,483 | 2,499 | 200,535 |
| 2025/02/05 | 2,512 | 2,518 | 2,492 | 2,497 | 301,711 |
| 2025/02/04 | 2,513 | 2,518 | 2,467 | 2,493 | 777,469 |
| 2025/02/03 | 2,472 | 2,482 | 2,457 | 2,460 | 799,768 |
| 2025/01/31 | 2,530 | 2,550 | 2,525 | 2,550 | 349,816 |
| 2025/01/30 | 2,524 | 2,537 | 2,521 | 2,533 | 331,905 |
| 2025/01/29 | 2,532 | 2,544 | 2,528 | 2,544 | 654,367 |
| 2025/01/28 | 2,492 | 2,507 | 2,487 | 2,504 | 768,594 |
| 2025/01/27 | 2,560 | 2,560 | 2,523 | 2,525 | 912,490 |
| 2025/01/24 | 2,604 | 2,612 | 2,579 | 2,585 | 546,865 |
| 2025/01/23 | 2,609 | 2,614 | 2,603 | 2,609 | 477,801 |
| 2025/01/22 | 2,580 | 2,593 | 2,574 | 2,592 | 632,122 |
| 2025/01/21 | 2,574 | 2,574 | 2,529 | 2,554 | 586,469 |
| 2025/01/20 | 2,553 | 2,560 | 2,548 | 2,560 | 422,220 |
| 2025/01/17 | 2,500 | 2,514 | 2,493 | 2,514 | 354,679 |
| 2025/01/16 | 2,537 | 2,545 | 2,520 | 2,541 | 557,357 |
| 2025/01/15 | 2,492 | 2,492 | 2,477 | 2,485 | 323,306 |
| 2025/01/14 | 2,500 | 2,508 | 2,494 | 2,503 | 510,875 |
| 2025/01/10 | 2,522 | 2,538 | 2,513 | 2,527 | 364,730 |
| 2025/01/09 | 2,540 | 2,543 | 2,523 | 2,531 | 318,392 |
| 2025/01/08 | 2,549 | 2,554 | 2,545 | 2,553 | 634,140 |
| 2025/01/07 | 2,587 | 2,602 | 2,582 | 2,585 | 1,044,732 |
| 2025/01/06 | 2,549 | 2,562 | 2,545 | 2,558 | 1,302,106 |