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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,007 | 1,019 | 996 | 1,019 | 3,066 |
| 2025/05/30 | 1,004 | 1,005 | 998 | 1,005 | 165 |
| 2025/05/29 | 1,031 | 1,031 | 1,000 | 1,005 | 504 |
| 2025/05/28 | 1,019 | 1,019 | 997 | 997 | 545 |
| 2025/05/27 | 1,002 | 1,002 | 988 | 991 | 2,480 |
| 2025/05/26 | 996 | 996 | 988 | 991 | 7,650 |
| 2025/05/23 | 988 | 991 | 987 | 990 | 15 |
| 2025/05/22 | 1,013 | 1,013 | 984 | 984 | 2,325 |
| 2025/05/21 | 1,005 | 1,005 | 997 | 998 | 67 |
| 2025/05/20 | 1,014 | 1,014 | 992 | 992 | 143 |
| 2025/05/19 | 1,000 | 1,002 | 998 | 1,000 | 90 |
| 2025/05/16 | 992 | 1,000 | 990 | 999 | 1,692 |
| 2025/05/15 | 996 | 999 | 994 | 999 | 201 |
| 2025/05/14 | 1,018 | 1,018 | 1,001 | 1,011 | 248 |
| 2025/05/13 | 1,028 | 1,028 | 1,017 | 1,020 | 2,752 |
| 2025/05/12 | 1,010 | 1,014 | 1,005 | 1,005 | 157 |
| 2025/05/09 | 993 | 1,009 | 993 | 1,009 | 168 |
| 2025/05/08 | 1,006 | 1,006 | 988 | 991 | 88 |
| 2025/05/07 | 991 | 993 | 988 | 991 | 712 |
| 2025/05/02 | 989 | 993 | 988 | 991 | 1,467 |
| 2025/05/01 | 994 | 994 | 978 | 987 | 180 |
| 2025/04/30 | 986 | 986 | 979 | 979 | 1,036 |
| 2025/04/28 | 989 | 989 | 983 | 983 | 30 |
| 2025/04/25 | 963 | 975 | 963 | 975 | 660 |
| 2025/04/24 | 967 | 973 | 963 | 963 | 1,037 |
| 2025/04/23 | 964 | 964 | 956 | 957 | 1,313 |
| 2025/04/22 | 951 | 951 | 935 | 942 | 274 |
| 2025/04/21 | 963 | 963 | 933 | 936 | 8,913 |
| 2025/04/18 | 949 | 950 | 946 | 949 | 1,015 |
| 2025/04/17 | 927 | 938 | 927 | 938 | 157 |
| 2025/04/16 | 941 | 941 | 920 | 920 | 1,208 |
| 2025/04/15 | 947 | 947 | 931 | 933 | 460 |
| 2025/04/14 | 925 | 942 | 925 | 942 | 8,778 |
| 2025/04/11 | 922 | 922 | 894 | 922 | 25,864 |
| 2025/04/10 | 958 | 958 | 932 | 941 | 22,356 |
| 2025/04/09 | 904 | 904 | 868 | 883 | 67,978 |
| 2025/04/08 | 905 | 921 | 901 | 909 | 62,251 |
| 2025/04/07 | 917 | 917 | 862 | 865 | 70,558 |
| 2025/04/04 | 958 | 958 | 919 | 937 | 15,708 |
| 2025/04/03 | 974 | 975 | 958 | 968 | 86,489 |
| 2025/04/02 | 1,044 | 1,044 | 1,002 | 1,004 | 27,112 |
| 2025/04/01 | 1,045 | 1,045 | 1,017 | 1,017 | 681 |
| 2025/03/31 | 1,022 | 1,023 | 1,011 | 1,016 | 1,871 |
| 2025/03/28 | 1,061 | 1,061 | 1,045 | 1,047 | 99 |
| 2025/03/27 | 1,080 | 1,080 | 1,052 | 1,061 | 123 |
| 2025/03/26 | 1,072 | 1,072 | 1,065 | 1,065 | 16 |
| 2025/03/25 | 1,067 | 1,067 | 1,062 | 1,066 | 240 |
| 2025/03/24 | 1,069 | 1,069 | 1,060 | 1,062 | 127 |
| 2025/03/21 | 1,076 | 1,076 | 1,068 | 1,069 | 218 |
| 2025/03/19 | 1,069 | 1,074 | 1,066 | 1,070 | 143 |
| 2025/03/18 | 1,059 | 1,062 | 1,059 | 1,061 | 1,818 |
| 2025/03/17 | 1,040 | 1,050 | 1,039 | 1,050 | 3,739 |
| 2025/03/14 | 1,034 | 1,038 | 1,034 | 1,038 | 28 |
| 2025/03/13 | 1,029 | 1,037 | 1,029 | 1,035 | 153 |
| 2025/03/12 | 1,029 | 1,032 | 1,025 | 1,032 | 92 |
| 2025/03/11 | 1,028 | 1,028 | 1,011 | 1,027 | 428 |
| 2025/03/10 | 1,044 | 1,044 | 1,034 | 1,034 | 636 |
| 2025/03/07 | 1,043 | 1,043 | 1,026 | 1,034 | 1,110 |
| 2025/03/06 | 1,030 | 1,039 | 1,030 | 1,036 | 381 |
| 2025/03/05 | 1,039 | 1,039 | 1,016 | 1,023 | 2,046 |
| 2025/03/04 | 1,025 | 1,025 | 1,013 | 1,017 | 563 |
| 2025/03/03 | 1,031 | 1,031 | 1,019 | 1,029 | 507 |
| 2025/02/28 | 1,028 | 1,028 | 1,011 | 1,012 | 6,476 |
| 2025/02/27 | 1,027 | 1,027 | 1,018 | 1,023 | 204 |
| 2025/02/26 | 1,028 | 1,028 | 1,008 | 1,017 | 5,562 |
| 2025/02/25 | 1,015 | 1,020 | 1,014 | 1,018 | 12,158 |
| 2025/02/21 | 1,034 | 1,034 | 1,014 | 1,014 | 1,230 |
| 2025/02/20 | 1,022 | 1,023 | 1,011 | 1,015 | 296 |
| 2025/02/19 | 1,042 | 1,042 | 1,030 | 1,032 | 305 |
| 2025/02/18 | 1,033 | 1,034 | 1,027 | 1,030 | 8,575 |
| 2025/02/17 | 1,035 | 1,039 | 1,033 | 1,033 | 561 |
| 2025/02/14 | 1,050 | 1,050 | 1,036 | 1,036 | 1,751 |
| 2025/02/13 | 1,032 | 1,042 | 1,032 | 1,042 | 2,271 |
| 2025/02/12 | 1,039 | 1,039 | 1,021 | 1,023 | 1,327 |
| 2025/02/10 | 1,023 | 1,026 | 1,018 | 1,026 | 455 |
| 2025/02/07 | 1,015 | 1,023 | 1,009 | 1,023 | 835 |
| 2025/02/06 | 1,013 | 1,018 | 1,013 | 1,016 | 135 |
| 2025/02/05 | 1,017 | 1,018 | 1,009 | 1,012 | 178 |
| 2025/02/04 | 1,021 | 1,021 | 1,009 | 1,011 | 3,308 |
| 2025/02/03 | 1,018 | 1,022 | 1,010 | 1,012 | 45,194 |
| 2025/01/31 | 1,038 | 1,040 | 1,033 | 1,040 | 1,990 |
| 2025/01/30 | 1,032 | 1,035 | 1,032 | 1,035 | 5,190 |
| 2025/01/29 | 1,028 | 1,037 | 1,028 | 1,037 | 444 |
| 2025/01/28 | 1,027 | 1,032 | 1,025 | 1,026 | 1,957 |
| 2025/01/27 | 1,025 | 1,030 | 1,023 | 1,029 | 4,062 |
| 2025/01/24 | 1,018 | 1,023 | 1,015 | 1,017 | 2,037 |
| 2025/01/23 | 1,030 | 1,030 | 1,009 | 1,018 | 240 |
| 2025/01/22 | 1,015 | 1,015 | 1,013 | 1,014 | 9,901 |
| 2025/01/21 | 1,021 | 1,021 | 1,008 | 1,011 | 3,353 |
| 2025/01/20 | 1,005 | 1,018 | 1,005 | 1,014 | 1,592 |
| 2025/01/17 | 1,000 | 1,004 | 994 | 1,004 | 5,277 |
| 2025/01/16 | 1,010 | 1,010 | 1,001 | 1,004 | 2,209 |
| 2025/01/15 | 1,003 | 1,010 | 1,001 | 1,001 | 1,801 |
| 2025/01/14 | 1,010 | 1,015 | 1,000 | 1,007 | 23,334 |
| 2025/01/10 | 1,030 | 1,030 | 1,010 | 1,010 | 2,362 |
| 2025/01/09 | 1,033 | 1,033 | 1,017 | 1,020 | 17,342 |
| 2025/01/08 | 1,035 | 1,035 | 1,030 | 1,033 | 2,714 |
| 2025/01/07 | 1,038 | 1,038 | 1,026 | 1,034 | 1,678 |
| 2025/01/06 | 1,049 | 1,049 | 1,030 | 1,032 | 2,960 |