GX スーパーディビィデンド-US(2253)の株価時系列情報
GX スーパーディビィデンド-US(2253)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,298 | 1,302 | 1,298 | 1,302 | 1,912 |
| 2026/03/26 | 1,296 | 1,296 | 1,290 | 1,292 | 1,646 |
| 2026/03/25 | 1,294 | 1,299 | 1,292 | 1,296 | 8,966 |
| 2026/03/24 | 1,271 | 1,277 | 1,271 | 1,275 | 6,998 |
| 2026/03/23 | 1,268 | 1,272 | 1,265 | 1,265 | 46,811 |
| 2026/03/19 | 1,315 | 1,315 | 1,301 | 1,306 | 12,391 |
| 2026/03/18 | 1,312 | 1,317 | 1,311 | 1,316 | 10,207 |
| 2026/03/17 | 1,314 | 1,314 | 1,304 | 1,304 | 5,914 |
| 2026/03/16 | 1,310 | 1,311 | 1,304 | 1,308 | 84,691 |
| 2026/03/13 | 1,305 | 1,312 | 1,305 | 1,310 | 24,484 |
| 2026/03/12 | 1,310 | 1,310 | 1,297 | 1,302 | 4,324 |
| 2026/03/11 | 1,320 | 1,320 | 1,309 | 1,310 | 3,065 |
| 2026/03/10 | 1,316 | 1,316 | 1,304 | 1,306 | 123,731 |
| 2026/03/09 | 1,305 | 1,308 | 1,299 | 1,306 | 11,064 |
| 2026/03/06 | 1,325 | 1,325 | 1,316 | 1,319 | 4,042 |
| 2026/03/05 | 1,381 | 1,381 | 1,314 | 1,318 | 137,693 |
| 2026/03/04 | 1,310 | 1,325 | 1,310 | 1,322 | 7,471 |
| 2026/03/03 | 1,322 | 1,333 | 1,322 | 1,324 | 29,751 |
| 2026/03/02 | 1,311 | 1,316 | 1,307 | 1,316 | 33,804 |
| 2026/02/27 | 1,315 | 1,315 | 1,304 | 1,308 | 6,998 |
| 2026/02/26 | 1,316 | 1,316 | 1,309 | 1,313 | 8,553 |
| 2026/02/25 | 1,311 | 1,313 | 1,308 | 1,311 | 5,067 |
| 2026/02/24 | 1,298 | 1,304 | 1,298 | 1,302 | 3,660 |
| 2026/02/20 | 1,293 | 1,296 | 1,292 | 1,296 | 3,108 |
| 2026/02/19 | 1,291 | 1,293 | 1,288 | 1,293 | 5,571 |
| 2026/02/18 | 1,282 | 1,286 | 1,281 | 1,283 | 3,882 |
| 2026/02/17 | 1,290 | 1,290 | 1,280 | 1,282 | 5,215 |
| 2026/02/16 | 1,282 | 1,288 | 1,281 | 1,287 | 17,637 |
| 2026/02/13 | 1,280 | 1,280 | 1,269 | 1,274 | 42,189 |
| 2026/02/12 | 1,279 | 1,281 | 1,272 | 1,280 | 4,218 |
| 2026/02/10 | 1,275 | 1,276 | 1,267 | 1,270 | 11,922 |
| 2026/02/09 | 1,290 | 1,290 | 1,280 | 1,280 | 16,308 |
| 2026/02/06 | 1,279 | 1,282 | 1,276 | 1,279 | 15,739 |
| 2026/02/05 | 1,274 | 1,277 | 1,270 | 1,274 | 4,327 |
| 2026/02/04 | 1,249 | 1,260 | 1,249 | 1,256 | 20,803 |
| 2026/02/03 | 1,233 | 1,236 | 1,232 | 1,232 | 20,109 |
| 2026/02/02 | 1,227 | 1,230 | 1,218 | 1,221 | 23,968 |
| 2026/01/30 | 1,203 | 1,210 | 1,201 | 1,207 | 6,859 |
| 2026/01/29 | 1,200 | 1,200 | 1,190 | 1,195 | 11,097 |
| 2026/01/28 | 1,205 | 1,205 | 1,194 | 1,196 | 40,509 |
| 2026/01/27 | 1,206 | 1,206 | 1,200 | 1,205 | 7,965 |
| 2026/01/26 | 1,210 | 1,210 | 1,191 | 1,193 | 88,621 |
| 2026/01/23 | 1,243 | 1,243 | 1,232 | 1,235 | 9,413 |
| 2026/01/22 | 1,232 | 1,239 | 1,232 | 1,239 | 26,136 |
| 2026/01/21 | 1,230 | 1,232 | 1,227 | 1,231 | 18,730 |
| 2026/01/20 | 1,242 | 1,242 | 1,228 | 1,232 | 19,942 |
| 2026/01/19 | 1,244 | 1,245 | 1,229 | 1,245 | 20,991 |
| 2026/01/16 | 1,246 | 1,246 | 1,240 | 1,244 | 21,442 |
| 2026/01/15 | 1,234 | 1,237 | 1,232 | 1,236 | 7,203 |
| 2026/01/14 | 1,224 | 1,226 | 1,222 | 1,225 | 31,052 |
| 2026/01/13 | 1,209 | 1,217 | 1,208 | 1,215 | 11,523 |
| 2026/01/09 | 1,198 | 1,201 | 1,196 | 1,198 | 9,821 |
| 2026/01/08 | 1,189 | 1,189 | 1,176 | 1,177 | 13,682 |
| 2026/01/07 | 1,179 | 1,183 | 1,178 | 1,180 | 12,999 |
| 2026/01/06 | 1,176 | 1,177 | 1,172 | 1,175 | 60,000 |
| 2026/01/05 | 1,171 | 1,176 | 1,169 | 1,171 | 147,332 |
| 2025/12/30 | 1,169 | 1,172 | 1,165 | 1,168 | 55,384 |
| 2025/12/29 | 1,172 | 1,172 | 1,165 | 1,169 | 26,161 |
| 2025/12/26 | 1,167 | 1,168 | 1,164 | 1,167 | 30,164 |
| 2025/12/25 | 1,165 | 1,165 | 1,163 | 1,164 | 2,203 |
| 2025/12/24 | 1,164 | 1,164 | 1,156 | 1,158 | 26,155 |
| 2025/12/23 | 1,172 | 1,172 | 1,161 | 1,163 | 12,615 |
| 2025/12/22 | 1,175 | 1,175 | 1,170 | 1,172 | 19,240 |
| 2025/12/19 | 1,172 | 1,173 | 1,170 | 1,172 | 6,231 |
| 2025/12/18 | 1,171 | 1,174 | 1,170 | 1,174 | 5,362 |
| 2025/12/17 | 1,168 | 1,168 | 1,158 | 1,163 | 10,507 |
| 2025/12/16 | 1,176 | 1,176 | 1,168 | 1,171 | 6,929 |
| 2025/12/15 | 1,179 | 1,180 | 1,174 | 1,174 | 2,208 |
| 2025/12/12 | 1,182 | 1,182 | 1,170 | 1,175 | 4,748 |
| 2025/12/11 | 1,176 | 1,176 | 1,170 | 1,173 | 4,086 |
| 2025/12/10 | 1,175 | 1,175 | 1,172 | 1,172 | 24,401 |
| 2025/12/09 | 1,172 | 1,172 | 1,165 | 1,168 | 6,029 |
| 2025/12/08 | 1,171 | 1,171 | 1,164 | 1,165 | 3,937 |
| 2025/12/05 | 1,177 | 1,177 | 1,162 | 1,164 | 5,013 |
| 2025/12/04 | 1,174 | 1,177 | 1,174 | 1,177 | 1,033 |
| 2025/12/03 | 1,182 | 1,182 | 1,172 | 1,175 | 5,148 |
| 2025/12/02 | 1,181 | 1,182 | 1,178 | 1,182 | 2,403 |
| 2025/12/01 | 1,196 | 1,196 | 1,174 | 1,181 | 8,222 |
| 2025/11/28 | 1,187 | 1,198 | 1,182 | 1,198 | 2,553 |
| 2025/11/27 | 1,182 | 1,184 | 1,180 | 1,183 | 3,349 |
| 2025/11/26 | 1,168 | 1,177 | 1,168 | 1,175 | 6,549 |
| 2025/11/25 | 1,166 | 1,167 | 1,163 | 1,165 | 10,489 |
| 2025/11/21 | 1,160 | 1,160 | 1,155 | 1,155 | 8,680 |
| 2025/11/20 | 1,170 | 1,170 | 1,158 | 1,164 | 17,330 |
| 2025/11/19 | 1,171 | 1,175 | 1,171 | 1,171 | 11,064 |
| 2025/11/18 | 1,165 | 1,165 | 1,155 | 1,160 | 7,244 |
| 2025/11/17 | 1,168 | 1,170 | 1,166 | 1,170 | 3,757 |
| 2025/11/14 | 1,165 | 1,169 | 1,163 | 1,166 | 5,884 |
| 2025/11/13 | 1,172 | 1,172 | 1,166 | 1,172 | 7,659 |
| 2025/11/12 | 1,158 | 1,171 | 1,158 | 1,171 | 11,711 |
| 2025/11/11 | 1,151 | 1,156 | 1,151 | 1,153 | 5,031 |
| 2025/11/10 | 1,145 | 1,149 | 1,145 | 1,145 | 8,039 |
| 2025/11/07 | 1,135 | 1,138 | 1,132 | 1,137 | 4,126 |
| 2025/11/06 | 1,130 | 1,140 | 1,130 | 1,135 | 9,626 |
| 2025/11/05 | 1,131 | 1,131 | 1,120 | 1,128 | 3,263 |
| 2025/11/04 | 1,134 | 1,135 | 1,126 | 1,126 | 3,876 |
| 2025/10/31 | 1,122 | 1,125 | 1,120 | 1,123 | 12,194 |
| 2025/10/30 | 1,130 | 1,131 | 1,125 | 1,130 | 11,348 |
| 2025/10/29 | 1,135 | 1,135 | 1,127 | 1,134 | 3,615 |
| 2025/10/28 | 1,141 | 1,142 | 1,132 | 1,136 | 9,566 |
| 2025/10/27 | 1,146 | 1,149 | 1,144 | 1,149 | 5,916 |
| 2025/10/24 | 1,135 | 1,140 | 1,134 | 1,138 | 7,569 |
| 2025/10/23 | 1,124 | 1,131 | 1,124 | 1,130 | 8,087 |
| 2025/10/22 | 1,122 | 1,122 | 1,113 | 1,120 | 6,666 |
| 2025/10/21 | 1,117 | 1,122 | 1,115 | 1,120 | 5,546 |
| 2025/10/20 | 1,111 | 1,117 | 1,110 | 1,112 | 4,808 |
| 2025/10/17 | 1,105 | 1,105 | 1,095 | 1,096 | 24,386 |
| 2025/10/16 | 1,114 | 1,115 | 1,110 | 1,115 | 12,965 |
| 2025/10/15 | 1,122 | 1,122 | 1,109 | 1,110 | 10,502 |
| 2025/10/14 | 1,111 | 1,112 | 1,101 | 1,103 | 36,063 |
| 2025/10/10 | 1,131 | 1,131 | 1,123 | 1,126 | 7,618 |
| 2025/10/09 | 1,132 | 1,139 | 1,132 | 1,139 | 5,490 |
| 2025/10/08 | 1,133 | 1,139 | 1,132 | 1,135 | 5,051 |
| 2025/10/07 | 1,126 | 1,127 | 1,123 | 1,126 | 21,931 |
| 2025/10/06 | 1,130 | 1,138 | 1,129 | 1,137 | 13,964 |
| 2025/10/03 | 1,119 | 1,119 | 1,110 | 1,115 | 5,434 |
| 2025/10/02 | 1,116 | 1,119 | 1,116 | 1,118 | 2,764 |
| 2025/10/01 | 1,116 | 1,116 | 1,109 | 1,109 | 3,940 |
| 2025/09/30 | 1,125 | 1,125 | 1,110 | 1,114 | 9,136 |
| 2025/09/29 | 1,130 | 1,130 | 1,125 | 1,127 | 4,315 |
| 2025/09/26 | 1,128 | 1,128 | 1,123 | 1,125 | 2,880 |
| 2025/09/25 | 1,120 | 1,126 | 1,120 | 1,126 | 27,438 |
| 2025/09/24 | 1,120 | 1,120 | 1,111 | 1,118 | 91,120 |
| 2025/09/22 | 1,119 | 1,119 | 1,100 | 1,112 | 104,545 |
| 2025/09/19 | 1,140 | 1,140 | 1,127 | 1,131 | 17,845 |
| 2025/09/18 | 1,124 | 1,128 | 1,122 | 1,128 | 4,639 |
| 2025/09/17 | 1,126 | 1,126 | 1,114 | 1,116 | 5,600 |
| 2025/09/16 | 1,135 | 1,135 | 1,122 | 1,123 | 8,521 |
| 2025/09/12 | 1,130 | 1,132 | 1,127 | 1,131 | 4,071 |
| 2025/09/11 | 1,129 | 1,129 | 1,119 | 1,121 | 364,086 |
| 2025/09/10 | 1,123 | 1,123 | 1,118 | 1,120 | 5,725 |
| 2025/09/09 | 1,125 | 1,125 | 1,120 | 1,123 | 6,513 |
| 2025/09/08 | 1,134 | 1,137 | 1,131 | 1,133 | 2,418 |
| 2025/09/05 | 1,135 | 1,135 | 1,130 | 1,132 | 31,162 |
| 2025/09/04 | 1,136 | 1,136 | 1,126 | 1,130 | 40,578 |
| 2025/09/03 | 1,133 | 1,137 | 1,131 | 1,132 | 31,662 |
| 2025/09/02 | 1,134 | 1,141 | 1,134 | 1,139 | 2,391 |
| 2025/09/01 | 1,127 | 1,137 | 1,127 | 1,134 | 15,473 |
| 2025/08/29 | 1,136 | 1,136 | 1,127 | 1,127 | 4,481 |
| 2025/08/28 | 1,133 | 1,138 | 1,133 | 1,136 | 1,625 |
| 2025/08/27 | 1,131 | 1,131 | 1,126 | 1,129 | 1,038 |
| 2025/08/26 | 1,139 | 1,139 | 1,123 | 1,131 | 293,574 |
| 2025/08/25 | 1,137 | 1,139 | 1,136 | 1,136 | 3,564 |
| 2025/08/22 | 1,125 | 1,133 | 1,125 | 1,129 | 5,513 |
| 2025/08/21 | 1,118 | 1,119 | 1,116 | 1,118 | 1,760 |
| 2025/08/20 | 1,117 | 1,117 | 1,112 | 1,113 | 2,997 |
| 2025/08/19 | 1,114 | 1,115 | 1,110 | 1,111 | 1,832 |
| 2025/08/18 | 1,119 | 1,119 | 1,111 | 1,112 | 2,580 |
| 2025/08/15 | 1,123 | 1,123 | 1,115 | 1,115 | 33,030 |
| 2025/08/14 | 1,114 | 1,119 | 1,111 | 1,111 | 3,307 |
| 2025/08/13 | 1,115 | 1,117 | 1,112 | 1,114 | 12,343 |
| 2025/08/12 | 1,103 | 1,107 | 1,102 | 1,104 | 15,489 |
| 2025/08/08 | 1,096 | 1,101 | 1,096 | 1,099 | 50,550 |
| 2025/08/07 | 1,104 | 1,104 | 1,096 | 1,096 | 69,445 |
| 2025/08/06 | 1,108 | 1,109 | 1,105 | 1,108 | 3,527 |
| 2025/08/05 | 1,107 | 1,107 | 1,096 | 1,101 | 6,890 |
| 2025/08/04 | 1,104 | 1,106 | 1,097 | 1,103 | 53,400 |
| 2025/08/01 | 1,132 | 1,132 | 1,126 | 1,126 | 48,560 |
| 2025/07/31 | 1,130 | 1,130 | 1,115 | 1,118 | 36,196 |
| 2025/07/30 | 1,122 | 1,129 | 1,122 | 1,127 | 3,040 |
| 2025/07/29 | 1,124 | 1,124 | 1,122 | 1,123 | 2,211 |
| 2025/07/28 | 1,126 | 1,130 | 1,124 | 1,129 | 33,585 |
| 2025/07/25 | 1,120 | 1,125 | 1,119 | 1,122 | 13,864 |
| 2025/07/24 | 1,127 | 1,129 | 1,123 | 1,128 | 21,987 |
| 2025/07/23 | 1,119 | 1,128 | 1,119 | 1,127 | 49,466 |
| 2025/07/22 | 1,143 | 1,161 | 1,127 | 1,129 | 17,272 |
| 2025/07/18 | 1,165 | 1,165 | 1,138 | 1,143 | 2,365 |
| 2025/07/17 | 1,137 | 1,137 | 1,130 | 1,135 | 2,679 |
| 2025/07/16 | 1,141 | 1,141 | 1,130 | 1,132 | 4,052 |
| 2025/07/15 | 1,146 | 1,146 | 1,138 | 1,141 | 8,717 |
| 2025/07/14 | 1,138 | 1,138 | 1,130 | 1,134 | 9,905 |
| 2025/07/11 | 1,135 | 1,138 | 1,131 | 1,138 | 2,805 |
| 2025/07/10 | 1,134 | 1,134 | 1,121 | 1,122 | 1,568 |
| 2025/07/09 | 1,120 | 1,131 | 1,120 | 1,131 | 2,986 |
| 2025/07/08 | 1,120 | 1,120 | 1,115 | 1,119 | 6,044 |
| 2025/07/07 | 1,112 | 1,116 | 1,109 | 1,116 | 40,368 |
| 2025/07/04 | 1,114 | 1,117 | 1,113 | 1,114 | 20,124 |
| 2025/07/03 | 1,107 | 1,110 | 1,105 | 1,110 | 3,630 |
| 2025/07/02 | 1,096 | 1,100 | 1,093 | 1,100 | 41,995 |
| 2025/07/01 | 1,093 | 1,093 | 1,082 | 1,085 | 2,549 |
| 2025/06/30 | 1,102 | 1,102 | 1,088 | 1,090 | 4,656 |
| 2025/06/27 | 1,090 | 1,096 | 1,090 | 1,095 | 7,586 |
| 2025/06/26 | 1,098 | 1,098 | 1,085 | 1,087 | 23,926 |
| 2025/06/25 | 1,105 | 1,108 | 1,101 | 1,108 | 8,520 |
| 2025/06/24 | 1,120 | 1,120 | 1,110 | 1,115 | 5,060 |
| 2025/06/23 | 1,100 | 1,114 | 1,100 | 1,112 | 39,324 |
| 2025/06/20 | 1,104 | 1,104 | 1,099 | 1,101 | 3,062 |
| 2025/06/19 | 1,110 | 1,110 | 1,098 | 1,103 | 1,369 |
| 2025/06/18 | 1,105 | 1,105 | 1,099 | 1,101 | 5,048 |
| 2025/06/17 | 1,108 | 1,108 | 1,097 | 1,101 | 2,573 |
| 2025/06/16 | 1,101 | 1,103 | 1,098 | 1,099 | 11,586 |
| 2025/06/13 | 1,104 | 1,104 | 1,080 | 1,083 | 126,886 |
| 2025/06/12 | 1,110 | 1,110 | 1,095 | 1,097 | 48,237 |
| 2025/06/11 | 1,104 | 1,107 | 1,104 | 1,107 | 47,138 |
| 2025/06/10 | 1,100 | 1,105 | 1,097 | 1,098 | 2,452 |
| 2025/06/09 | 1,093 | 1,096 | 1,090 | 1,092 | 1,514 |
| 2025/06/06 | 1,080 | 1,083 | 1,077 | 1,083 | 1,797 |
| 2025/06/05 | 1,072 | 1,076 | 1,071 | 1,076 | 35,466 |
| 2025/06/04 | 1,090 | 1,093 | 1,087 | 1,091 | 42,664 |
| 2025/06/03 | 1,071 | 1,078 | 1,071 | 1,071 | 1,275 |