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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,238 | 1,240 | 1,220 | 1,223 | 8,586 |
| 2024/12/27 | 1,244 | 1,244 | 1,223 | 1,226 | 11,595 |
| 2024/12/26 | 1,218 | 1,222 | 1,216 | 1,220 | 5,158 |
| 2024/12/25 | 1,220 | 1,220 | 1,212 | 1,219 | 641 |
| 2024/12/24 | 1,229 | 1,229 | 1,209 | 1,210 | 1,543 |
| 2024/12/23 | 1,225 | 1,225 | 1,207 | 1,210 | 1,821 |
| 2024/12/20 | 1,205 | 1,206 | 1,195 | 1,200 | 26,207 |
| 2024/12/19 | 1,194 | 1,194 | 1,177 | 1,190 | 13,044 |
| 2024/12/18 | 1,206 | 1,208 | 1,204 | 1,207 | 7,220 |
| 2024/12/17 | 1,225 | 1,225 | 1,207 | 1,210 | 6,161 |
| 2024/12/16 | 1,219 | 1,226 | 1,217 | 1,226 | 1,318 |
| 2024/12/13 | 1,211 | 1,217 | 1,210 | 1,215 | 1,881 |
| 2024/12/12 | 1,214 | 1,214 | 1,206 | 1,213 | 3,317 |
| 2024/12/11 | 1,212 | 1,212 | 1,207 | 1,210 | 11,412 |
| 2024/12/10 | 1,210 | 1,213 | 1,206 | 1,209 | 2,327 |
| 2024/12/09 | 1,205 | 1,206 | 1,201 | 1,205 | 12,321 |
| 2024/12/06 | 1,214 | 1,216 | 1,211 | 1,212 | 4,097 |
| 2024/12/05 | 1,239 | 1,239 | 1,213 | 1,213 | 25,480 |
| 2024/12/04 | 1,221 | 1,224 | 1,218 | 1,223 | 3,207 |
| 2024/12/03 | 1,225 | 1,231 | 1,225 | 1,230 | 5,017 |
| 2024/12/02 | 1,234 | 1,244 | 1,234 | 1,241 | 3,268 |
| 2024/11/29 | 1,245 | 1,245 | 1,233 | 1,234 | 10,279 |
| 2024/11/28 | 1,241 | 1,250 | 1,241 | 1,250 | 11,699 |
| 2024/11/27 | 1,257 | 1,257 | 1,247 | 1,250 | 14,642 |
| 2024/11/26 | 1,270 | 1,270 | 1,257 | 1,262 | 11,987 |
| 2024/11/25 | 1,267 | 1,270 | 1,264 | 1,270 | 29,367 |
| 2024/11/22 | 1,255 | 1,265 | 1,255 | 1,265 | 4,596 |
| 2024/11/21 | 1,254 | 1,254 | 1,242 | 1,242 | 3,688 |
| 2024/11/20 | 1,275 | 1,283 | 1,250 | 1,258 | 13,386 |
| 2024/11/19 | 1,245 | 1,249 | 1,244 | 1,249 | 4,828 |
| 2024/11/18 | 1,257 | 1,257 | 1,229 | 1,233 | 7,827 |
| 2024/11/15 | 1,255 | 1,255 | 1,244 | 1,244 | 32,297 |
| 2024/11/14 | 1,247 | 1,251 | 1,244 | 1,250 | 5,679 |
| 2024/11/13 | 1,242 | 1,244 | 1,239 | 1,242 | 1,214 |
| 2024/11/12 | 1,250 | 1,250 | 1,239 | 1,242 | 31,208 |
| 2024/11/11 | 1,238 | 1,244 | 1,236 | 1,243 | 3,502 |
| 2024/11/08 | 1,250 | 1,250 | 1,228 | 1,235 | 3,133 |
| 2024/11/07 | 1,246 | 1,249 | 1,244 | 1,248 | 3,340 |
| 2024/11/06 | 1,200 | 1,248 | 1,200 | 1,248 | 77,238 |
| 2024/11/05 | 1,213 | 1,213 | 1,196 | 1,196 | 2,257 |
| 2024/11/01 | 1,215 | 1,215 | 1,202 | 1,208 | 5,228 |
| 2024/10/31 | 1,219 | 1,220 | 1,215 | 1,215 | 21,681 |
| 2024/10/30 | 1,216 | 1,216 | 1,207 | 1,208 | 10,995 |
| 2024/10/29 | 1,220 | 1,220 | 1,209 | 1,210 | 1,893 |
| 2024/10/28 | 1,218 | 1,218 | 1,207 | 1,212 | 75,444 |
| 2024/10/25 | 1,218 | 1,218 | 1,202 | 1,202 | 8,443 |
| 2024/10/24 | 1,216 | 1,217 | 1,212 | 1,215 | 9,524 |
| 2024/10/23 | 1,205 | 1,212 | 1,204 | 1,212 | 3,295 |
| 2024/10/22 | 1,198 | 1,198 | 1,194 | 1,196 | 11,930 |
| 2024/10/21 | 1,205 | 1,205 | 1,197 | 1,200 | 22,002 |
| 2024/10/18 | 1,205 | 1,205 | 1,200 | 1,201 | 10,426 |
| 2024/10/17 | 1,195 | 1,204 | 1,195 | 1,204 | 8,399 |
| 2024/10/16 | 1,193 | 1,193 | 1,188 | 1,191 | 5,907 |
| 2024/10/15 | 1,199 | 1,199 | 1,191 | 1,193 | 2,741 |
| 2024/10/11 | 1,189 | 1,189 | 1,172 | 1,172 | 1,043 |
| 2024/10/10 | 1,180 | 1,183 | 1,179 | 1,181 | 1,906 |
| 2024/10/09 | 1,177 | 1,177 | 1,164 | 1,168 | 2,643 |
| 2024/10/08 | 1,176 | 1,176 | 1,167 | 1,169 | 1,576 |
| 2024/10/07 | 1,180 | 1,194 | 1,176 | 1,176 | 2,377 |
| 2024/10/04 | 1,170 | 1,170 | 1,156 | 1,156 | 2,038 |
| 2024/10/03 | 1,164 | 1,167 | 1,160 | 1,164 | 2,345 |
| 2024/10/02 | 1,148 | 1,149 | 1,141 | 1,144 | 1,658 |
| 2024/10/01 | 1,143 | 1,149 | 1,141 | 1,149 | 1,660 |
| 2024/09/30 | 1,158 | 1,158 | 1,127 | 1,128 | 14,187 |
| 2024/09/27 | 1,151 | 1,157 | 1,145 | 1,157 | 3,159 |
| 2024/09/26 | 1,154 | 1,154 | 1,140 | 1,145 | 71,189 |
| 2024/09/25 | 1,147 | 1,147 | 1,135 | 1,139 | 742 |
| 2024/09/24 | 1,141 | 1,146 | 1,139 | 1,146 | 1,743 |
| 2024/09/20 | 1,165 | 1,165 | 1,125 | 1,127 | 17,825 |
| 2024/09/19 | 1,142 | 1,148 | 1,141 | 1,144 | 59,690 |
| 2024/09/18 | 1,142 | 1,142 | 1,126 | 1,130 | 1,823 |
| 2024/09/17 | 1,125 | 1,125 | 1,120 | 1,125 | 2,998 |
| 2024/09/13 | 1,114 | 1,114 | 1,107 | 1,109 | 33,010 |
| 2024/09/12 | 1,113 | 1,117 | 1,111 | 1,116 | 3,782 |
| 2024/09/11 | 1,139 | 1,139 | 1,100 | 1,106 | 47,360 |
| 2024/09/10 | 1,138 | 1,138 | 1,118 | 1,121 | 21,461 |
| 2024/09/09 | 1,104 | 1,120 | 1,104 | 1,114 | 6,699 |
| 2024/09/06 | 1,144 | 1,144 | 1,118 | 1,121 | 5,705 |
| 2024/09/05 | 1,144 | 1,144 | 1,125 | 1,127 | 2,282 |
| 2024/09/04 | 1,146 | 1,146 | 1,138 | 1,138 | 5,388 |
| 2024/09/03 | 1,160 | 1,164 | 1,157 | 1,158 | 4,648 |
| 2024/09/02 | 1,159 | 1,159 | 1,151 | 1,156 | 3,562 |
| 2024/08/30 | 1,144 | 1,144 | 1,141 | 1,143 | 3,296 |
| 2024/08/29 | 1,143 | 1,143 | 1,133 | 1,139 | 3,314 |
| 2024/08/28 | 1,150 | 1,150 | 1,134 | 1,140 | 1,729 |
| 2024/08/27 | 1,139 | 1,143 | 1,138 | 1,142 | 1,918 |
| 2024/08/26 | 1,127 | 1,140 | 1,127 | 1,132 | 1,406 |
| 2024/08/23 | 1,144 | 1,144 | 1,127 | 1,131 | 3,159 |
| 2024/08/22 | 1,134 | 1,134 | 1,125 | 1,128 | 1,068 |
| 2024/08/21 | 1,126 | 1,127 | 1,118 | 1,126 | 3,452 |
| 2024/08/20 | 1,125 | 1,150 | 1,125 | 1,138 | 4,237 |
| 2024/08/19 | 1,146 | 1,146 | 1,121 | 1,121 | 5,029 |
| 2024/08/16 | 1,153 | 1,174 | 1,142 | 1,146 | 3,550 |
| 2024/08/15 | 1,124 | 1,129 | 1,121 | 1,123 | 3,787 |
| 2024/08/14 | 1,142 | 1,142 | 1,110 | 1,118 | 5,107 |
| 2024/08/13 | 1,118 | 1,125 | 1,109 | 1,117 | 6,530 |
| 2024/08/09 | 1,125 | 1,125 | 1,110 | 1,116 | 3,277 |
| 2024/08/08 | 1,120 | 1,120 | 1,090 | 1,095 | 5,031 |
| 2024/08/07 | 1,110 | 1,111 | 1,077 | 1,105 | 8,482 |
| 2024/08/06 | 1,087 | 1,094 | 1,077 | 1,094 | 24,698 |
| 2024/08/05 | 1,106 | 1,110 | 1,076 | 1,086 | 36,913 |
| 2024/08/02 | 1,156 | 1,156 | 1,143 | 1,143 | 108,663 |
| 2024/08/01 | 1,171 | 1,171 | 1,149 | 1,161 | 5,835 |
| 2024/07/31 | 1,196 | 1,196 | 1,179 | 1,190 | 19,949 |
| 2024/07/30 | 1,191 | 1,197 | 1,186 | 1,197 | 2,330 |
| 2024/07/29 | 1,211 | 1,211 | 1,193 | 1,196 | 2,152 |
| 2024/07/26 | 1,180 | 1,194 | 1,180 | 1,190 | 2,779 |
| 2024/07/25 | 1,188 | 1,188 | 1,168 | 1,172 | 6,171 |
| 2024/07/24 | 1,205 | 1,205 | 1,187 | 1,189 | 2,841 |
| 2024/07/23 | 1,213 | 1,213 | 1,205 | 1,207 | 3,495 |
| 2024/07/22 | 1,233 | 1,233 | 1,214 | 1,215 | 2,247 |
| 2024/07/19 | 1,216 | 1,235 | 1,216 | 1,227 | 9,738 |
| 2024/07/18 | 1,222 | 1,229 | 1,211 | 1,216 | 13,346 |
| 2024/07/17 | 1,219 | 1,222 | 1,215 | 1,217 | 4,693 |
| 2024/07/16 | 1,206 | 1,216 | 1,201 | 1,207 | 4,308 |
| 2024/07/12 | 1,195 | 1,200 | 1,189 | 1,199 | 8,247 |
| 2024/07/11 | 1,191 | 1,194 | 1,188 | 1,193 | 2,475 |
| 2024/07/10 | 1,178 | 1,184 | 1,178 | 1,184 | 2,565 |
| 2024/07/09 | 1,187 | 1,190 | 1,177 | 1,182 | 2,047 |
| 2024/07/08 | 1,186 | 1,186 | 1,173 | 1,176 | 8,259 |
| 2024/07/05 | 1,192 | 1,192 | 1,181 | 1,184 | 2,343 |
| 2024/07/04 | 1,192 | 1,193 | 1,188 | 1,191 | 2,790 |
| 2024/07/03 | 1,187 | 1,190 | 1,185 | 1,190 | 1,727 |
| 2024/07/02 | 1,196 | 1,196 | 1,186 | 1,189 | 4,406 |
| 2024/07/01 | 1,214 | 1,214 | 1,187 | 1,192 | 2,285 |
| 2024/06/28 | 1,182 | 1,187 | 1,180 | 1,184 | 2,148 |
| 2024/06/27 | 1,185 | 1,185 | 1,172 | 1,175 | 38,824 |
| 2024/06/26 | 1,172 | 1,180 | 1,169 | 1,174 | 16,209 |
| 2024/06/25 | 1,170 | 1,182 | 1,168 | 1,180 | 17,837 |
| 2024/06/24 | 1,164 | 1,170 | 1,161 | 1,163 | 18,490 |
| 2024/06/21 | 1,159 | 1,160 | 1,157 | 1,159 | 1,581 |
| 2024/06/20 | 1,160 | 1,160 | 1,150 | 1,151 | 2,862 |
| 2024/06/19 | 1,161 | 1,161 | 1,149 | 1,151 | 2,386 |
| 2024/06/18 | 1,155 | 1,155 | 1,146 | 1,150 | 1,082 |
| 2024/06/17 | 1,150 | 1,150 | 1,140 | 1,144 | 9,503 |
| 2024/06/14 | 1,160 | 1,160 | 1,148 | 1,155 | 2,007 |
| 2024/06/13 | 1,160 | 1,160 | 1,154 | 1,156 | 904 |
| 2024/06/12 | 1,167 | 1,167 | 1,154 | 1,159 | 4,946 |
| 2024/06/11 | 1,169 | 1,169 | 1,158 | 1,161 | 4,339 |
| 2024/06/10 | 1,166 | 1,166 | 1,156 | 1,158 | 2,059 |
| 2024/06/07 | 1,167 | 1,167 | 1,158 | 1,160 | 2,558 |
| 2024/06/06 | 1,163 | 1,163 | 1,158 | 1,162 | 3,222 |
| 2024/06/05 | 1,160 | 1,163 | 1,157 | 1,163 | 1,401 |
| 2024/06/04 | 1,177 | 1,177 | 1,167 | 1,169 | 2,686 |
| 2024/06/03 | 1,180 | 1,181 | 1,177 | 1,181 | 31,329 |
| 2024/05/31 | 1,153 | 1,153 | 1,149 | 1,152 | 1,001 |
| 2024/05/30 | 1,149 | 1,149 | 1,138 | 1,138 | 2,588 |
| 2024/05/29 | 1,164 | 1,164 | 1,149 | 1,150 | 1,850 |
| 2024/05/28 | 1,159 | 1,159 | 1,151 | 1,154 | 4,059 |
| 2024/05/27 | 1,160 | 1,160 | 1,149 | 1,150 | 1,257 |
| 2024/05/24 | 1,163 | 1,169 | 1,148 | 1,152 | 18,197 |
| 2024/05/23 | 1,170 | 1,170 | 1,161 | 1,166 | 8,355 |
| 2024/05/22 | 1,189 | 1,189 | 1,176 | 1,180 | 18,221 |
| 2024/05/21 | 1,184 | 1,192 | 1,181 | 1,183 | 1,804 |
| 2024/05/20 | 1,173 | 1,189 | 1,173 | 1,179 | 15,354 |
| 2024/05/17 | 1,169 | 1,176 | 1,169 | 1,173 | 1,861 |
| 2024/05/16 | 1,172 | 1,172 | 1,158 | 1,162 | 5,465 |
| 2024/05/15 | 1,174 | 1,179 | 1,174 | 1,177 | 72,138 |
| 2024/05/14 | 1,171 | 1,173 | 1,170 | 1,173 | 1,564 |
| 2024/05/13 | 1,177 | 1,178 | 1,166 | 1,169 | 4,237 |
| 2024/05/10 | 1,169 | 1,184 | 1,169 | 1,176 | 2,333 |
| 2024/05/09 | 1,164 | 1,168 | 1,157 | 1,159 | 5,071 |
| 2024/05/08 | 1,149 | 1,154 | 1,149 | 1,154 | 838 |
| 2024/05/07 | 1,148 | 1,149 | 1,144 | 1,149 | 6,716 |
| 2024/05/02 | 1,140 | 1,151 | 1,140 | 1,148 | 1,385 |
| 2024/05/01 | 1,158 | 1,164 | 1,156 | 1,161 | 1,864 |
| 2024/04/30 | 1,155 | 1,160 | 1,153 | 1,160 | 4,182 |
| 2024/04/26 | 1,160 | 1,160 | 1,138 | 1,148 | 1,801 |
| 2024/04/25 | 1,145 | 1,151 | 1,145 | 1,151 | 4,292 |
| 2024/04/24 | 1,137 | 1,139 | 1,134 | 1,139 | 4,304 |
| 2024/04/23 | 1,120 | 1,135 | 1,120 | 1,131 | 53,046 |
| 2024/04/22 | 1,120 | 1,125 | 1,095 | 1,125 | 4,488 |
| 2024/04/19 | 1,109 | 1,109 | 1,086 | 1,099 | 4,705 |
| 2024/04/18 | 1,100 | 1,100 | 1,097 | 1,100 | 50,799 |
| 2024/04/17 | 1,103 | 1,103 | 1,095 | 1,098 | 4,245 |
| 2024/04/16 | 1,108 | 1,108 | 1,098 | 1,101 | 8,543 |
| 2024/04/15 | 1,109 | 1,110 | 1,104 | 1,110 | 7,038 |
| 2024/04/12 | 1,118 | 1,118 | 1,110 | 1,112 | 6,459 |
| 2024/04/11 | 1,116 | 1,116 | 1,107 | 1,110 | 7,843 |
| 2024/04/10 | 1,122 | 1,125 | 1,120 | 1,122 | 679 |
| 2024/04/09 | 1,115 | 1,118 | 1,115 | 1,117 | 710 |
| 2024/04/08 | 1,116 | 1,116 | 1,111 | 1,112 | 5,909 |
| 2024/04/05 | 1,114 | 1,114 | 1,109 | 1,113 | 20,383 |
| 2024/04/04 | 1,122 | 1,125 | 1,121 | 1,124 | 5,598 |
| 2024/04/03 | 1,140 | 1,140 | 1,118 | 1,120 | 2,543 |
| 2024/04/02 | 1,116 | 1,145 | 1,116 | 1,123 | 3,396 |
| 2024/04/01 | 1,150 | 1,150 | 1,123 | 1,126 | 2,072 |
| 2024/03/29 | 1,120 | 1,125 | 1,111 | 1,124 | 326 |
| 2024/03/28 | 1,115 | 1,117 | 1,113 | 1,116 | 1,524 |
| 2024/03/27 | 1,108 | 1,108 | 1,101 | 1,107 | 5,373 |
| 2024/03/26 | 1,113 | 1,113 | 1,107 | 1,107 | 2,358 |
| 2024/03/25 | 1,115 | 1,115 | 1,102 | 1,104 | 7,695 |
| 2024/03/22 | 1,121 | 1,121 | 1,116 | 1,117 | 2,802 |
| 2024/03/21 | 1,106 | 1,114 | 1,106 | 1,114 | 40,270 |
| 2024/03/19 | 1,092 | 1,098 | 1,086 | 1,098 | 54,724 |
| 2024/03/18 | 1,090 | 1,090 | 1,082 | 1,085 | 16,177 |
| 2024/03/15 | 1,080 | 1,085 | 1,076 | 1,078 | 18,996 |
| 2024/03/14 | 1,087 | 1,087 | 1,082 | 1,086 | 1,703 |
| 2024/03/13 | 1,082 | 1,088 | 1,079 | 1,082 | 10,015 |
| 2024/03/12 | 1,080 | 1,086 | 1,077 | 1,086 | 5,639 |
| 2024/03/11 | 1,079 | 1,079 | 1,070 | 1,073 | 146,068 |
| 2024/03/08 | 1,084 | 1,084 | 1,078 | 1,081 | 4,036 |
| 2024/03/07 | 1,088 | 1,088 | 1,081 | 1,083 | 2,901 |
| 2024/03/06 | 1,090 | 1,090 | 1,080 | 1,086 | 31,940 |
| 2024/03/05 | 1,084 | 1,087 | 1,080 | 1,086 | 55,255 |
| 2024/03/04 | 1,078 | 1,079 | 1,077 | 1,079 | 17,994 |
| 2024/03/01 | 1,082 | 1,088 | 1,077 | 1,083 | 186,000 |
| 2024/02/29 | 1,077 | 1,078 | 1,074 | 1,077 | 19,676 |
| 2024/02/28 | 1,077 | 1,077 | 1,075 | 1,077 | 4,475 |
| 2024/02/27 | 1,078 | 1,078 | 1,071 | 1,074 | 3,401 |
| 2024/02/26 | 1,086 | 1,086 | 1,075 | 1,078 | 4,742 |
| 2024/02/22 | 1,078 | 1,079 | 1,075 | 1,077 | 5,266 |
| 2024/02/21 | 1,073 | 1,073 | 1,064 | 1,067 | 27,209 |
| 2024/02/20 | 1,069 | 1,069 | 1,064 | 1,068 | 2,193 |
| 2024/02/19 | 1,071 | 1,072 | 1,067 | 1,069 | 5,031 |
| 2024/02/16 | 1,076 | 1,079 | 1,073 | 1,077 | 3,395 |
| 2024/02/15 | 1,059 | 1,059 | 1,055 | 1,057 | 2,955 |
| 2024/02/14 | 1,050 | 1,052 | 1,049 | 1,051 | 23,280 |
| 2024/02/13 | 1,060 | 1,067 | 1,060 | 1,064 | 16,802 |
| 2024/02/09 | 1,053 | 1,054 | 1,051 | 1,053 | 7,627 |
| 2024/02/08 | 1,050 | 1,050 | 1,039 | 1,046 | 14,682 |
| 2024/02/07 | 1,058 | 1,060 | 1,052 | 1,055 | 6,777 |
| 2024/02/06 | 1,058 | 1,059 | 1,054 | 1,057 | 13,994 |
| 2024/02/05 | 1,068 | 1,070 | 1,065 | 1,066 | 8,488 |
| 2024/02/02 | 1,071 | 1,071 | 1,064 | 1,066 | 7,526 |
| 2024/02/01 | 1,070 | 1,070 | 1,060 | 1,065 | 24,247 |
| 2024/01/31 | 1,087 | 1,093 | 1,087 | 1,093 | 11,917 |
| 2024/01/30 | 1,098 | 1,098 | 1,087 | 1,089 | 5,075 |
| 2024/01/29 | 1,093 | 1,093 | 1,091 | 1,093 | 4,836 |
| 2024/01/26 | 1,097 | 1,097 | 1,090 | 1,091 | 6,108 |
| 2024/01/25 | 1,078 | 1,079 | 1,075 | 1,079 | 27,563 |
| 2024/01/24 | 1,086 | 1,090 | 1,082 | 1,082 | 4,411 |
| 2024/01/23 | 1,076 | 1,080 | 1,075 | 1,077 | 19,253 |
| 2024/01/22 | 1,076 | 1,082 | 1,074 | 1,076 | 13,891 |
| 2024/01/19 | 1,069 | 1,073 | 1,068 | 1,072 | 17,677 |
| 2024/01/18 | 1,074 | 1,074 | 1,066 | 1,066 | 5,971 |
| 2024/01/17 | 1,083 | 1,083 | 1,072 | 1,075 | 6,185 |
| 2024/01/16 | 1,070 | 1,073 | 1,067 | 1,070 | 11,565 |
| 2024/01/15 | 1,068 | 1,069 | 1,063 | 1,068 | 5,301 |
| 2024/01/12 | 1,068 | 1,068 | 1,058 | 1,062 | 15,526 |
| 2024/01/11 | 1,079 | 1,079 | 1,070 | 1,073 | 6,869 |
| 2024/01/10 | 1,078 | 1,078 | 1,065 | 1,068 | 6,546 |
| 2024/01/09 | 1,074 | 1,074 | 1,065 | 1,066 | 8,757 |
| 2024/01/05 | 1,071 | 1,071 | 1,062 | 1,067 | 6,414 |
| 2024/01/04 | 1,052 | 1,057 | 1,048 | 1,057 | 13,716 |