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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,080 | 1,080 | 1,073 | 1,073 | 3,282 |
| 2025/05/30 | 1,085 | 1,090 | 1,075 | 1,090 | 9,142 |
| 2025/05/29 | 1,098 | 1,106 | 1,097 | 1,101 | 48,773 |
| 2025/05/28 | 1,080 | 1,089 | 1,080 | 1,086 | 5,331 |
| 2025/05/27 | 1,070 | 1,073 | 1,061 | 1,071 | 6,913 |
| 2025/05/26 | 1,067 | 1,070 | 1,063 | 1,070 | 4,085 |
| 2025/05/23 | 1,068 | 1,069 | 1,062 | 1,066 | 6,017 |
| 2025/05/22 | 1,071 | 1,073 | 1,068 | 1,069 | 29,693 |
| 2025/05/21 | 1,122 | 1,122 | 1,102 | 1,102 | 7,822 |
| 2025/05/20 | 1,131 | 1,131 | 1,110 | 1,112 | 3,441 |
| 2025/05/19 | 1,118 | 1,131 | 1,109 | 1,110 | 3,524 |
| 2025/05/16 | 1,110 | 1,110 | 1,103 | 1,108 | 3,225 |
| 2025/05/15 | 1,116 | 1,116 | 1,096 | 1,098 | 4,254 |
| 2025/05/14 | 1,134 | 1,134 | 1,114 | 1,115 | 2,143 |
| 2025/05/13 | 1,125 | 1,126 | 1,119 | 1,123 | 3,553 |
| 2025/05/12 | 1,116 | 1,116 | 1,103 | 1,106 | 13,210 |
| 2025/05/09 | 1,102 | 1,102 | 1,096 | 1,097 | 3,670 |
| 2025/05/08 | 1,091 | 1,093 | 1,085 | 1,093 | 49,913 |
| 2025/05/07 | 1,095 | 1,098 | 1,093 | 1,094 | 50,747 |
| 2025/05/02 | 1,131 | 1,131 | 1,115 | 1,123 | 1,925 |
| 2025/05/01 | 1,103 | 1,113 | 1,099 | 1,113 | 2,617 |
| 2025/04/30 | 1,103 | 1,104 | 1,100 | 1,104 | 3,667 |
| 2025/04/28 | 1,105 | 1,105 | 1,098 | 1,100 | 5,238 |
| 2025/04/25 | 1,112 | 1,112 | 1,097 | 1,103 | 3,392 |
| 2025/04/24 | 1,088 | 1,089 | 1,080 | 1,083 | 28,613 |
| 2025/04/23 | 1,091 | 1,091 | 1,080 | 1,083 | 12,125 |
| 2025/04/22 | 1,060 | 1,060 | 1,042 | 1,046 | 30,526 |
| 2025/04/21 | 1,098 | 1,100 | 1,054 | 1,056 | 13,012 |
| 2025/04/18 | 1,070 | 1,082 | 1,070 | 1,079 | 626 |
| 2025/04/17 | 1,064 | 1,065 | 1,053 | 1,065 | 2,349 |
| 2025/04/16 | 1,063 | 1,063 | 1,053 | 1,056 | 4,736 |
| 2025/04/15 | 1,063 | 1,066 | 1,060 | 1,060 | 3,686 |
| 2025/04/14 | 1,053 | 1,054 | 1,043 | 1,047 | 8,666 |
| 2025/04/11 | 1,029 | 1,043 | 1,019 | 1,042 | 12,365 |
| 2025/04/10 | 1,100 | 1,100 | 1,085 | 1,085 | 45,122 |
| 2025/04/09 | 1,024 | 1,026 | 1,005 | 1,013 | 18,555 |
| 2025/04/08 | 1,089 | 1,089 | 1,074 | 1,078 | 26,927 |
| 2025/04/07 | 1,056 | 1,074 | 1,055 | 1,059 | 32,476 |
| 2025/04/04 | 1,147 | 1,150 | 1,135 | 1,146 | 9,408 |
| 2025/04/03 | 1,183 | 1,183 | 1,158 | 1,164 | 13,223 |
| 2025/04/02 | 1,212 | 1,212 | 1,203 | 1,205 | 3,590 |
| 2025/04/01 | 1,204 | 1,204 | 1,199 | 1,203 | 612 |
| 2025/03/31 | 1,195 | 1,195 | 1,187 | 1,189 | 4,184 |
| 2025/03/28 | 1,200 | 1,207 | 1,200 | 1,205 | 2,566 |
| 2025/03/27 | 1,192 | 1,199 | 1,192 | 1,199 | 1,280 |
| 2025/03/26 | 1,201 | 1,201 | 1,185 | 1,189 | 7,409 |
| 2025/03/25 | 1,204 | 1,204 | 1,199 | 1,202 | 2,669 |
| 2025/03/24 | 1,198 | 1,199 | 1,193 | 1,196 | 21,953 |
| 2025/03/21 | 1,214 | 1,214 | 1,198 | 1,205 | 63,300 |
| 2025/03/19 | 1,225 | 1,225 | 1,208 | 1,225 | 3,596 |
| 2025/03/18 | 1,213 | 1,218 | 1,212 | 1,217 | 7,923 |
| 2025/03/17 | 1,196 | 1,200 | 1,192 | 1,197 | 15,570 |
| 2025/03/14 | 1,187 | 1,187 | 1,176 | 1,185 | 2,085 |
| 2025/03/13 | 1,190 | 1,190 | 1,175 | 1,178 | 11,504 |
| 2025/03/12 | 1,200 | 1,200 | 1,186 | 1,190 | 16,520 |
| 2025/03/11 | 1,197 | 1,200 | 1,188 | 1,199 | 7,685 |
| 2025/03/10 | 1,197 | 1,207 | 1,194 | 1,207 | 3,304 |
| 2025/03/07 | 1,191 | 1,191 | 1,182 | 1,182 | 12,340 |
| 2025/03/06 | 1,191 | 1,194 | 1,187 | 1,191 | 12,032 |
| 2025/03/05 | 1,210 | 1,210 | 1,203 | 1,203 | 6,019 |
| 2025/03/04 | 1,226 | 1,226 | 1,202 | 1,208 | 42,154 |
| 2025/03/03 | 1,234 | 1,234 | 1,224 | 1,226 | 35,398 |
| 2025/02/28 | 1,219 | 1,221 | 1,211 | 1,218 | 6,146 |
| 2025/02/27 | 1,219 | 1,226 | 1,217 | 1,226 | 2,878 |
| 2025/02/26 | 1,231 | 1,231 | 1,217 | 1,226 | 5,258 |
| 2025/02/25 | 1,227 | 1,232 | 1,225 | 1,227 | 3,928 |
| 2025/02/21 | 1,224 | 1,231 | 1,223 | 1,230 | 1,049 |
| 2025/02/20 | 1,242 | 1,242 | 1,224 | 1,226 | 3,517 |
| 2025/02/19 | 1,238 | 1,239 | 1,236 | 1,236 | 1,741 |
| 2025/02/18 | 1,225 | 1,228 | 1,222 | 1,227 | 1,189 |
| 2025/02/17 | 1,242 | 1,242 | 1,221 | 1,224 | 7,706 |
| 2025/02/14 | 1,240 | 1,240 | 1,234 | 1,237 | 4,542 |
| 2025/02/13 | 1,235 | 1,239 | 1,233 | 1,234 | 35,226 |
| 2025/02/12 | 1,232 | 1,241 | 1,230 | 1,241 | 10,679 |
| 2025/02/10 | 1,225 | 1,225 | 1,219 | 1,219 | 9,222 |
| 2025/02/07 | 1,232 | 1,232 | 1,220 | 1,225 | 2,158 |
| 2025/02/06 | 1,235 | 1,237 | 1,229 | 1,235 | 4,561 |
| 2025/02/05 | 1,244 | 1,244 | 1,230 | 1,232 | 2,364 |
| 2025/02/04 | 1,235 | 1,250 | 1,235 | 1,246 | 4,657 |
| 2025/02/03 | 1,239 | 1,239 | 1,223 | 1,223 | 61,927 |
| 2025/01/31 | 1,232 | 1,238 | 1,229 | 1,238 | 1,288 |
| 2025/01/30 | 1,230 | 1,230 | 1,224 | 1,227 | 4,528 |
| 2025/01/29 | 1,240 | 1,240 | 1,227 | 1,229 | 2,956 |
| 2025/01/28 | 1,239 | 1,239 | 1,227 | 1,236 | 4,140 |
| 2025/01/27 | 1,230 | 1,238 | 1,229 | 1,237 | 4,916 |
| 2025/01/24 | 1,240 | 1,240 | 1,220 | 1,220 | 4,665 |
| 2025/01/23 | 1,240 | 1,240 | 1,223 | 1,224 | 5,973 |
| 2025/01/22 | 1,248 | 1,249 | 1,244 | 1,248 | 3,828 |
| 2025/01/21 | 1,235 | 1,243 | 1,235 | 1,238 | 4,786 |
| 2025/01/20 | 1,245 | 1,245 | 1,237 | 1,240 | 6,646 |
| 2025/01/17 | 1,220 | 1,234 | 1,220 | 1,234 | 7,569 |
| 2025/01/16 | 1,230 | 1,230 | 1,217 | 1,224 | 2,257 |
| 2025/01/15 | 1,224 | 1,230 | 1,224 | 1,226 | 47,947 |
| 2025/01/14 | 1,226 | 1,226 | 1,208 | 1,214 | 5,718 |
| 2025/01/10 | 1,226 | 1,228 | 1,221 | 1,227 | 7,069 |
| 2025/01/09 | 1,222 | 1,227 | 1,222 | 1,225 | 2,138 |
| 2025/01/08 | 1,218 | 1,222 | 1,216 | 1,221 | 2,675 |
| 2025/01/07 | 1,234 | 1,234 | 1,217 | 1,219 | 17,108 |
| 2025/01/06 | 1,229 | 1,233 | 1,229 | 1,232 | 14,191 |