GX MSCI キャッシュフローキング-日本株式(234A)の株価時系列情報
GX MSCI キャッシュフローキング-日本株式(234A)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 | 1,431 | 1,442 | 1,422 | 1,441 | 17,849 |
| 2026/03/26 | 1,420 | 1,422 | 1,409 | 1,413 | 1,379 |
| 2026/03/25 | 1,419 | 1,422 | 1,406 | 1,408 | 8,620 |
| 2026/03/24 | 1,379 | 1,396 | 1,379 | 1,396 | 4,907 |
| 2026/03/23 | 1,384 | 1,391 | 1,350 | 1,365 | 4,215 |
| 2026/03/19 | 1,433 | 1,437 | 1,414 | 1,414 | 3,975 |
| 2026/03/18 | 1,423 | 1,453 | 1,423 | 1,453 | 1,291 |
| 2026/03/17 | 1,415 | 1,420 | 1,400 | 1,410 | 3,995 |
| 2026/03/16 | 1,414 | 1,414 | 1,388 | 1,390 | 6,679 |
| 2026/03/13 | 1,401 | 1,410 | 1,376 | 1,399 | 2,079 |
| 2026/03/12 | 1,440 | 1,440 | 1,387 | 1,400 | 6,724 |
| 2026/03/11 | 1,432 | 1,432 | 1,412 | 1,416 | 1,333 |
| 2026/03/10 | 1,414 | 1,414 | 1,390 | 1,402 | 2,982 |
| 2026/03/09 | 1,374 | 1,392 | 1,360 | 1,384 | 37,517 |
| 2026/03/06 | 1,401 | 1,415 | 1,396 | 1,415 | 1,862 |
| 2026/03/05 | 1,424 | 1,426 | 1,404 | 1,414 | 7,939 |
| 2026/03/04 | 1,393 | 1,416 | 1,371 | 1,394 | 17,524 |
| 2026/03/03 | 1,496 | 1,496 | 1,439 | 1,442 | 6,164 |
| 2026/03/02 | 1,461 | 1,487 | 1,461 | 1,487 | 5,335 |
| 2026/02/27 | 1,458 | 1,480 | 1,455 | 1,480 | 20,265 |
| 2026/02/26 | 1,461 | 1,465 | 1,456 | 1,456 | 993 |
| 2026/02/25 | 1,457 | 1,457 | 1,440 | 1,448 | 2,871 |
| 2026/02/24 | 1,453 | 1,458 | 1,443 | 1,453 | 1,956 |
| 2026/02/20 | 1,461 | 1,461 | 1,447 | 1,456 | 3,716 |
| 2026/02/19 | 1,495 | 1,495 | 1,470 | 1,482 | 1,861 |
| 2026/02/18 | 1,480 | 1,480 | 1,454 | 1,465 | 2,013 |
| 2026/02/17 | 1,478 | 1,478 | 1,447 | 1,454 | 2,432 |
| 2026/02/16 | 1,468 | 1,468 | 1,446 | 1,448 | 4,279 |
| 2026/02/13 | 1,520 | 1,520 | 1,450 | 1,452 | 5,061 |
| 2026/02/12 | 1,490 | 1,499 | 1,489 | 1,495 | 2,752 |
| 2026/02/10 | 1,465 | 1,484 | 1,465 | 1,484 | 2,154 |
| 2026/02/09 | 1,483 | 1,483 | 1,450 | 1,454 | 7,799 |
| 2026/02/06 | 1,469 | 1,469 | 1,431 | 1,453 | 8,406 |
| 2026/02/05 | 1,456 | 1,456 | 1,431 | 1,439 | 2,412 |
| 2026/02/04 | 1,409 | 1,432 | 1,409 | 1,426 | 1,335 |
| 2026/02/03 | 1,399 | 1,399 | 1,385 | 1,399 | 2,532 |
| 2026/02/02 | 1,398 | 1,398 | 1,367 | 1,367 | 42,333 |
| 2026/01/30 | 1,363 | 1,374 | 1,360 | 1,374 | 24,055 |
| 2026/01/29 | 1,377 | 1,377 | 1,328 | 1,354 | 11,907 |
| 2026/01/28 | 1,345 | 1,351 | 1,339 | 1,347 | 133,388 |
| 2026/01/27 | 1,375 | 1,375 | 1,341 | 1,353 | 2,740 |
| 2026/01/26 | 1,359 | 1,359 | 1,350 | 1,350 | 6,128 |
| 2026/01/23 | 1,375 | 1,383 | 1,373 | 1,374 | 3,222 |
| 2026/01/22 | 1,375 | 1,430 | 1,375 | 1,430 | 997 |
| 2026/01/21 | 1,370 | 1,376 | 1,358 | 1,376 | 2,989 |
| 2026/01/20 | 1,400 | 1,400 | 1,376 | 1,378 | 7,494 |
| 2026/01/19 | 1,389 | 1,389 | 1,368 | 1,386 | 3,637 |
| 2026/01/16 | 1,391 | 1,391 | 1,380 | 1,384 | 329 |
| 2026/01/15 | 1,392 | 1,398 | 1,387 | 1,397 | 1,892 |
| 2026/01/14 | 1,384 | 1,395 | 1,384 | 1,395 | 800 |
| 2026/01/13 | 1,388 | 1,388 | 1,370 | 1,377 | 38,471 |
| 2026/01/09 | 1,344 | 1,358 | 1,344 | 1,358 | 2,224 |
| 2026/01/08 | 1,344 | 1,346 | 1,338 | 1,341 | 6,508 |
| 2026/01/07 | 1,350 | 1,350 | 1,342 | 1,344 | 126 |
| 2026/01/06 | 1,360 | 1,360 | 1,340 | 1,350 | 652 |
| 2026/01/05 | 1,324 | 1,336 | 1,324 | 1,333 | 3,831 |
| 2025/12/30 | 1,320 | 1,323 | 1,320 | 1,320 | 1,048 |
| 2025/12/29 | 1,330 | 1,330 | 1,318 | 1,319 | 285 |
| 2025/12/26 | 1,320 | 1,330 | 1,314 | 1,330 | 504 |
| 2025/12/25 | 1,320 | 1,320 | 1,315 | 1,317 | 4,219 |
| 2025/12/24 | 1,339 | 1,339 | 1,310 | 1,310 | 634 |
| 2025/12/23 | 1,338 | 1,338 | 1,310 | 1,312 | 167 |
| 2025/12/22 | 1,317 | 1,317 | 1,307 | 1,308 | 828 |
| 2025/12/19 | 1,303 | 1,307 | 1,300 | 1,303 | 207 |
| 2025/12/18 | 1,298 | 1,298 | 1,288 | 1,294 | 506 |
| 2025/12/17 | 1,298 | 1,298 | 1,287 | 1,296 | 2,143 |
| 2025/12/16 | 1,320 | 1,320 | 1,302 | 1,304 | 783 |
| 2025/12/15 | 1,316 | 1,320 | 1,311 | 1,320 | 586 |
| 2025/12/12 | 1,290 | 1,311 | 1,290 | 1,308 | 4,173 |
| 2025/12/11 | 1,312 | 1,312 | 1,296 | 1,298 | 256 |
| 2025/12/10 | 1,305 | 1,307 | 1,302 | 1,306 | 79 |
| 2025/12/09 | 1,296 | 1,303 | 1,296 | 1,298 | 146 |
| 2025/12/08 | 1,291 | 1,298 | 1,289 | 1,298 | 155 |
| 2025/12/05 | 1,296 | 1,296 | 1,290 | 1,290 | 369 |
| 2025/12/04 | 1,286 | 1,303 | 1,286 | 1,301 | 2,389 |
| 2025/12/03 | 1,296 | 1,296 | 1,287 | 1,288 | 412 |
| 2025/12/02 | 1,303 | 1,305 | 1,293 | 1,293 | 878 |
| 2025/12/01 | 1,335 | 1,335 | 1,298 | 1,304 | 529 |
| 2025/11/28 | 1,311 | 1,315 | 1,311 | 1,315 | 173 |
| 2025/11/27 | 1,309 | 1,314 | 1,307 | 1,307 | 961 |
| 2025/11/26 | 1,296 | 1,311 | 1,290 | 1,290 | 12,954 |
| 2025/11/25 | 1,350 | 1,350 | 1,288 | 1,291 | 153 |
| 2025/11/21 | 1,258 | 1,293 | 1,258 | 1,288 | 5,067 |
| 2025/11/20 | 1,298 | 1,298 | 1,284 | 1,288 | 5,333 |
| 2025/11/19 | 1,267 | 1,270 | 1,256 | 1,268 | 20,211 |
| 2025/11/18 | 1,308 | 1,308 | 1,266 | 1,266 | 552 |
| 2025/11/17 | 1,305 | 1,306 | 1,295 | 1,302 | 275 |
| 2025/11/14 | 1,274 | 1,307 | 1,274 | 1,304 | 14,919 |
| 2025/11/13 | 1,296 | 1,305 | 1,294 | 1,304 | 272 |
| 2025/11/12 | 1,274 | 1,297 | 1,274 | 1,297 | 65 |
| 2025/11/11 | 1,270 | 1,274 | 1,266 | 1,269 | 387 |
| 2025/11/10 | 1,260 | 1,268 | 1,260 | 1,268 | 1,610 |
| 2025/11/07 | 1,253 | 1,253 | 1,238 | 1,245 | 91 |
| 2025/11/06 | 1,232 | 1,249 | 1,232 | 1,242 | 228 |
| 2025/11/05 | 1,240 | 1,240 | 1,209 | 1,231 | 4,557 |
| 2025/11/04 | 1,249 | 1,253 | 1,237 | 1,245 | 906 |
| 2025/10/31 | 1,235 | 1,242 | 1,232 | 1,234 | 109 |
| 2025/10/30 | 1,222 | 1,233 | 1,218 | 1,233 | 2,729 |
| 2025/10/29 | 1,229 | 1,229 | 1,220 | 1,222 | 8,532 |
| 2025/10/28 | 1,279 | 1,279 | 1,228 | 1,228 | 1,026 |
| 2025/10/27 | 1,256 | 1,256 | 1,245 | 1,249 | 1,908 |
| 2025/10/24 | 1,234 | 1,237 | 1,230 | 1,235 | 474 |
| 2025/10/23 | 1,220 | 1,229 | 1,217 | 1,229 | 22,714 |
| 2025/10/22 | 1,212 | 1,224 | 1,211 | 1,224 | 20,636 |
| 2025/10/21 | 1,222 | 1,222 | 1,206 | 1,206 | 496 |
| 2025/10/20 | 1,205 | 1,205 | 1,199 | 1,205 | 123 |
| 2025/10/17 | 1,212 | 1,212 | 1,188 | 1,188 | 139 |
| 2025/10/16 | 1,213 | 1,213 | 1,196 | 1,197 | 72 |
| 2025/10/15 | 1,191 | 1,194 | 1,187 | 1,194 | 98 |
| 2025/10/14 | 1,175 | 1,193 | 1,172 | 1,179 | 1,069 |
| 2025/10/10 | 1,228 | 1,228 | 1,193 | 1,195 | 267 |
| 2025/10/09 | 1,218 | 1,220 | 1,213 | 1,220 | 293 |
| 2025/10/08 | 1,213 | 1,220 | 1,210 | 1,210 | 827 |
| 2025/10/07 | 1,206 | 1,216 | 1,206 | 1,212 | 292 |
| 2025/10/06 | 1,207 | 1,213 | 1,201 | 1,205 | 1,012 |
| 2025/10/03 | 1,169 | 1,177 | 1,167 | 1,177 | 12,102 |
| 2025/10/02 | 1,177 | 1,190 | 1,160 | 1,168 | 92,638 |
| 2025/10/01 | 1,183 | 1,183 | 1,170 | 1,176 | 64 |
| 2025/09/30 | 1,198 | 1,198 | 1,178 | 1,188 | 38,739 |
| 2025/09/29 | 1,218 | 1,218 | 1,197 | 1,197 | 76 |
| 2025/09/26 | 1,210 | 1,212 | 1,204 | 1,204 | 27,265 |
| 2025/09/25 | 1,207 | 1,207 | 1,198 | 1,201 | 38 |
| 2025/09/24 | 1,191 | 1,195 | 1,187 | 1,191 | 27,811 |
| 2025/09/22 | 1,189 | 1,195 | 1,189 | 1,192 | 37,470 |
| 2025/09/19 | 1,196 | 1,202 | 1,183 | 1,197 | 13,600 |
| 2025/09/18 | 1,213 | 1,213 | 1,188 | 1,192 | 156 |
| 2025/09/17 | 1,201 | 1,201 | 1,194 | 1,197 | 1,989 |
| 2025/09/16 | 1,204 | 1,211 | 1,204 | 1,210 | 44 |
| 2025/09/12 | 1,214 | 1,214 | 1,203 | 1,203 | 3,180 |
| 2025/09/11 | 1,195 | 1,199 | 1,195 | 1,199 | 135 |
| 2025/09/10 | 1,195 | 1,198 | 1,186 | 1,193 | 50 |
| 2025/09/09 | 1,207 | 1,207 | 1,191 | 1,193 | 10,527 |
| 2025/09/08 | 1,193 | 1,201 | 1,190 | 1,201 | 390 |
| 2025/09/05 | 1,211 | 1,211 | 1,181 | 1,189 | 91 |
| 2025/09/04 | 1,174 | 1,181 | 1,174 | 1,181 | 56 |
| 2025/09/03 | 1,239 | 1,239 | 1,170 | 1,173 | 10,919 |
| 2025/09/02 | 1,169 | 1,179 | 1,169 | 1,179 | 5,200 |
| 2025/09/01 | 1,157 | 1,167 | 1,155 | 1,164 | 8,078 |
| 2025/08/29 | 1,164 | 1,164 | 1,156 | 1,160 | 2,647 |
| 2025/08/28 | 1,151 | 1,163 | 1,151 | 1,163 | 17 |
| 2025/08/27 | 1,149 | 1,153 | 1,147 | 1,149 | 3,032 |
| 2025/08/26 | 1,130 | 1,152 | 1,130 | 1,148 | 10,404 |
| 2025/08/25 | 1,154 | 1,157 | 1,153 | 1,155 | 217 |
| 2025/08/22 | 1,149 | 1,151 | 1,147 | 1,150 | 443 |
| 2025/08/21 | 1,170 | 1,170 | 1,135 | 1,148 | 2,077 |
| 2025/08/20 | 1,165 | 1,222 | 1,160 | 1,222 | 4,721 |
| 2025/08/19 | 1,160 | 1,165 | 1,157 | 1,165 | 169 |
| 2025/08/18 | 1,158 | 1,161 | 1,156 | 1,158 | 485 |
| 2025/08/15 | 1,138 | 1,153 | 1,138 | 1,153 | 1,924 |
| 2025/08/14 | 1,148 | 1,148 | 1,133 | 1,133 | 268 |
| 2025/08/13 | 1,150 | 1,182 | 1,145 | 1,148 | 7,396 |
| 2025/08/12 | 1,140 | 1,149 | 1,137 | 1,145 | 206 |
| 2025/08/08 | 1,139 | 1,139 | 1,126 | 1,133 | 674 |
| 2025/08/07 | 1,106 | 1,117 | 1,105 | 1,114 | 33,650 |
| 2025/08/06 | 1,090 | 1,106 | 1,090 | 1,106 | 90 |
| 2025/08/05 | 1,080 | 1,092 | 1,080 | 1,092 | 288 |
| 2025/08/04 | 1,067 | 1,078 | 1,067 | 1,077 | 428 |
| 2025/08/01 | 1,085 | 1,096 | 1,085 | 1,091 | 25,788 |
| 2025/07/31 | 1,078 | 1,083 | 1,078 | 1,082 | 603 |
| 2025/07/30 | 1,090 | 1,090 | 1,069 | 1,073 | 200 |
| 2025/07/29 | 1,080 | 1,095 | 1,069 | 1,070 | 121 |
| 2025/07/28 | 1,074 | 1,081 | 1,074 | 1,080 | 155 |
| 2025/07/25 | 1,093 | 1,093 | 1,078 | 1,078 | 56 |
| 2025/07/24 | 1,079 | 1,089 | 1,079 | 1,087 | 1,322 |
| 2025/07/23 | 1,050 | 1,077 | 1,050 | 1,072 | 3,789 |
| 2025/07/22 | 1,032 | 1,037 | 1,030 | 1,030 | 5,098 |
| 2025/07/18 | 1,049 | 1,049 | 1,031 | 1,031 | 229 |
| 2025/07/17 | 1,034 | 1,034 | 1,027 | 1,028 | 54 |
| 2025/07/16 | 1,050 | 1,050 | 1,032 | 1,034 | 67 |
| 2025/07/15 | 1,050 | 1,050 | 1,035 | 1,036 | 2,292 |
| 2025/07/14 | 1,023 | 1,038 | 1,023 | 1,038 | 124 |
| 2025/07/11 | 1,042 | 1,045 | 1,034 | 1,036 | 369 |
| 2025/07/10 | 1,063 | 1,063 | 1,028 | 1,028 | 135 |
| 2025/07/09 | 1,044 | 1,044 | 1,030 | 1,035 | 300 |
| 2025/07/08 | 1,041 | 1,041 | 1,019 | 1,023 | 487 |
| 2025/07/07 | 1,028 | 1,028 | 1,022 | 1,022 | 9 |
| 2025/07/04 | 1,030 | 1,032 | 1,027 | 1,028 | 120 |
| 2025/07/03 | 1,021 | 1,028 | 1,020 | 1,028 | 63 |
| 2025/07/02 | 1,012 | 1,022 | 1,009 | 1,020 | 178 |
| 2025/07/01 | 1,019 | 1,019 | 1,010 | 1,012 | 48 |
| 2025/06/30 | 1,014 | 1,019 | 1,014 | 1,017 | 215 |
| 2025/06/27 | 1,011 | 1,011 | 1,003 | 1,008 | 80 |
| 2025/06/26 | 987 | 995 | 987 | 995 | 26 |
| 2025/06/25 | 1,004 | 1,004 | 986 | 986 | 107 |
| 2025/06/24 | 1,013 | 1,013 | 989 | 989 | 436 |
| 2025/06/23 | 1,004 | 1,004 | 993 | 994 | 52 |
| 2025/06/20 | 1,005 | 1,008 | 1,003 | 1,003 | 55 |
| 2025/06/19 | 1,012 | 1,012 | 1,005 | 1,005 | 1,858 |
| 2025/06/18 | 1,000 | 1,011 | 999 | 1,011 | 227 |
| 2025/06/17 | 1,001 | 1,001 | 997 | 1,000 | 24 |
| 2025/06/16 | 1,010 | 1,010 | 998 | 1,000 | 3,120 |
| 2025/06/13 | 1,002 | 1,002 | 995 | 995 | 40 |
| 2025/06/12 | 1,005 | 1,005 | 998 | 1,001 | 46 |
| 2025/06/11 | 1,006 | 1,006 | 998 | 1,001 | 48 |
| 2025/06/10 | 1,002 | 1,002 | 994 | 996 | 282 |
| 2025/06/09 | 993 | 997 | 993 | 994 | 65 |
| 2025/06/06 | 990 | 993 | 990 | 992 | 41 |
| 2025/06/05 | 1,006 | 1,006 | 987 | 988 | 1,364 |
| 2025/06/04 | 1,023 | 1,023 | 1,000 | 1,002 | 26,561 |
| 2025/06/03 | 1,019 | 1,029 | 992 | 1,029 | 13,877 |