GX 高配当30-日本株式(235A)の株価時系列情報
GX 高配当30-日本株式(235A)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 | 1,025 | 1,028 | 1,019 | 1,020 | 112,532 |
| 2024/12/27 | 1,015 | 1,023 | 1,015 | 1,023 | 126,932 |
| 2024/12/26 | 1,004 | 1,011 | 1,004 | 1,007 | 28,748 |
| 2024/12/25 | 1,005 | 1,005 | 994 | 998 | 5,246 |
| 2024/12/24 | 992 | 1,003 | 992 | 1,001 | 22,491 |
| 2024/12/23 | 984 | 988 | 980 | 988 | 15,525 |
| 2024/12/20 | 990 | 992 | 981 | 981 | 77,317 |
| 2024/12/19 | 975 | 997 | 973 | 982 | 30,965 |
| 2024/12/18 | 985 | 990 | 983 | 984 | 11,372 |
| 2024/12/17 | 994 | 998 | 988 | 988 | 27,137 |
| 2024/12/16 | 999 | 999 | 992 | 994 | 6,624 |
| 2024/12/13 | 1,002 | 1,002 | 993 | 995 | 17,531 |
| 2024/12/12 | 1,000 | 1,006 | 1,000 | 1,003 | 7,721 |
| 2024/12/11 | 999 | 1,001 | 994 | 998 | 6,774 |
| 2024/12/10 | 1,000 | 1,005 | 996 | 999 | 21,784 |
| 2024/12/09 | 997 | 999 | 992 | 996 | 8,849 |
| 2024/12/06 | 997 | 997 | 990 | 993 | 12,064 |
| 2024/12/05 | 1,001 | 1,001 | 991 | 995 | 16,998 |
| 2024/12/04 | 1,003 | 1,003 | 992 | 992 | 11,486 |
| 2024/12/03 | 999 | 1,005 | 997 | 997 | 39,519 |
| 2024/12/02 | 985 | 993 | 984 | 992 | 38,765 |
| 2024/11/29 | 986 | 986 | 979 | 984 | 102,589 |
| 2024/11/28 | 980 | 989 | 977 | 985 | 23,204 |
| 2024/11/27 | 991 | 991 | 978 | 980 | 95,042 |
| 2024/11/26 | 999 | 999 | 986 | 994 | 137,907 |
| 2024/11/25 | 1,007 | 1,008 | 1,001 | 1,002 | 26,644 |
| 2024/11/22 | 996 | 1,003 | 995 | 1,000 | 27,356 |
| 2024/11/21 | 999 | 999 | 992 | 992 | 115,784 |
| 2024/11/20 | 1,015 | 1,018 | 1,008 | 1,010 | 59,436 |
| 2024/11/19 | 1,015 | 1,019 | 1,011 | 1,015 | 15,317 |
| 2024/11/18 | 1,014 | 1,014 | 1,007 | 1,008 | 12,597 |
| 2024/11/15 | 1,015 | 1,017 | 1,012 | 1,015 | 22,753 |
| 2024/11/14 | 1,013 | 1,018 | 1,006 | 1,006 | 5,540 |
| 2024/11/13 | 1,021 | 1,021 | 1,005 | 1,007 | 15,057 |
| 2024/11/12 | 1,024 | 1,026 | 1,015 | 1,018 | 10,612 |
| 2024/11/11 | 1,017 | 1,021 | 1,012 | 1,016 | 14,530 |
| 2024/11/08 | 1,040 | 1,040 | 1,017 | 1,018 | 18,370 |
| 2024/11/07 | 1,029 | 1,034 | 1,019 | 1,034 | 13,566 |
| 2024/11/06 | 1,015 | 1,030 | 1,015 | 1,018 | 39,323 |
| 2024/11/05 | 1,008 | 1,015 | 1,007 | 1,014 | 12,250 |
| 2024/11/01 | 1,007 | 1,015 | 1,004 | 1,007 | 23,677 |
| 2024/10/31 | 1,022 | 1,022 | 1,014 | 1,019 | 40,322 |
| 2024/10/30 | 1,016 | 1,023 | 1,014 | 1,022 | 40,809 |
| 2024/10/29 | 1,010 | 1,017 | 1,006 | 1,017 | 14,401 |
| 2024/10/28 | 988 | 1,007 | 985 | 1,006 | 25,410 |
| 2024/10/25 | 998 | 998 | 987 | 990 | 40,060 |
| 2024/10/24 | 997 | 1,003 | 991 | 1,001 | 34,641 |
| 2024/10/23 | 1,005 | 1,010 | 1,001 | 1,002 | 11,120 |
| 2024/10/22 | 1,009 | 1,009 | 997 | 1,003 | 41,614 |
| 2024/10/21 | 1,015 | 1,015 | 1,006 | 1,010 | 56,503 |
| 2024/10/18 | 1,018 | 1,018 | 1,010 | 1,013 | 10,233 |
| 2024/10/17 | 1,014 | 1,016 | 1,010 | 1,012 | 12,097 |
| 2024/10/16 | 1,009 | 1,017 | 1,003 | 1,007 | 19,100 |
| 2024/10/15 | 1,021 | 1,023 | 1,015 | 1,015 | 9,258 |
| 2024/10/11 | 1,029 | 1,029 | 1,016 | 1,017 | 4,976 |
| 2024/10/10 | 1,025 | 1,025 | 1,020 | 1,022 | 2,506 |
| 2024/10/09 | 1,024 | 1,024 | 1,011 | 1,015 | 5,809 |
| 2024/10/08 | 1,028 | 1,028 | 1,014 | 1,018 | 14,157 |
| 2024/10/07 | 1,026 | 1,033 | 1,024 | 1,030 | 83,047 |
| 2024/10/04 | 1,015 | 1,017 | 1,012 | 1,015 | 7,268 |
| 2024/10/03 | 1,014 | 1,019 | 1,009 | 1,012 | 7,080 |
| 2024/10/02 | 1,004 | 1,009 | 998 | 1,001 | 6,407 |
| 2024/10/01 | 1,009 | 1,009 | 998 | 1,007 | 17,376 |
| 2024/09/30 | 1,003 | 1,003 | 986 | 992 | 60,736 |
| 2024/09/27 | 1,010 | 1,020 | 1,004 | 1,020 | 34,751 |
| 2024/09/26 | 995 | 1,004 | 992 | 1,004 | 27,015 |
| 2024/09/25 | 995 | 995 | 989 | 990 | 40,980 |
| 2024/09/24 | 1,004 | 1,004 | 991 | 995 | 21,165 |
| 2024/09/20 | 998 | 998 | 989 | 991 | 65,617 |
| 2024/09/19 | 978 | 990 | 978 | 984 | 63,483 |
| 2024/09/18 | 964 | 970 | 958 | 967 | 9,743 |
| 2024/09/17 | 975 | 975 | 950 | 962 | 36,685 |
| 2024/09/13 | 978 | 978 | 962 | 964 | 23,316 |
| 2024/09/12 | 970 | 979 | 968 | 977 | 41,696 |
| 2024/09/11 | 973 | 973 | 951 | 959 | 65,995 |
| 2024/09/10 | 991 | 991 | 978 | 978 | 21,541 |
| 2024/09/09 | 976 | 985 | 964 | 985 | 67,996 |
| 2024/09/06 | 998 | 999 | 986 | 991 | 76,300 |
| 2024/09/05 | 993 | 1,011 | 986 | 1,001 | 61,055 |
| 2024/09/04 | 1,009 | 1,013 | 999 | 1,002 | 149,090 |
| 2024/09/03 | 1,026 | 1,033 | 1,023 | 1,031 | 14,469 |
| 2024/09/02 | 1,026 | 1,028 | 1,018 | 1,025 | 42,574 |
| 2024/08/30 | 1,018 | 1,023 | 1,017 | 1,021 | 28,425 |
| 2024/08/29 | 1,017 | 1,018 | 1,014 | 1,018 | 15,496 |
| 2024/08/28 | 1,013 | 1,017 | 1,010 | 1,016 | 12,657 |
| 2024/08/27 | 1,009 | 1,017 | 1,008 | 1,017 | 17,677 |
| 2024/08/26 | 1,012 | 1,012 | 1,003 | 1,007 | 76,687 |
| 2024/08/23 | 1,014 | 1,021 | 1,010 | 1,021 | 39,353 |
| 2024/08/22 | 1,012 | 1,014 | 1,008 | 1,014 | 133,385 |