GX MSCIスーパーディビィデンド-日本株式(2564)の株価時系列情報
GX MSCIスーパーディビィデンド-日本株式(2564)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 |
|---|---|---|---|---|---|
| 2025/09/03 | 3,159 | 3,160 | 3,116 | 3,132 | 665,119 |
| 2025/09/02 | 3,124 | 3,153 | 3,124 | 3,153 | 16,092 |
| 2025/09/01 | 3,125 | 3,130 | 3,104 | 3,120 | 648,854 |
| 2025/08/29 | 3,127 | 3,127 | 3,110 | 3,127 | 2,562 |
| 2025/08/28 | 3,098 | 3,117 | 3,098 | 3,117 | 2,720 |
| 2025/08/27 | 3,095 | 3,109 | 3,090 | 3,101 | 14,797 |
| 2025/08/26 | 3,159 | 3,159 | 3,084 | 3,096 | 39,033 |
| 2025/08/25 | 3,126 | 3,229 | 3,107 | 3,229 | 70,829 |
| 2025/08/22 | 3,105 | 3,107 | 3,089 | 3,105 | 2,842 |
| 2025/08/21 | 3,100 | 3,100 | 3,081 | 3,097 | 6,057 |
| 2025/08/20 | 3,095 | 3,099 | 3,087 | 3,096 | 10,500 |
| 2025/08/19 | 3,079 | 3,092 | 3,072 | 3,088 | 9,814 |
| 2025/08/18 | 3,060 | 3,075 | 3,058 | 3,070 | 7,317 |
| 2025/08/15 | 3,041 | 3,061 | 3,041 | 3,060 | 6,155 |
| 2025/08/14 | 3,041 | 3,046 | 3,033 | 3,045 | 9,064 |
| 2025/08/13 | 3,055 | 3,069 | 3,030 | 3,030 | 58,062 |
| 2025/08/12 | 3,040 | 3,061 | 3,030 | 3,030 | 27,904 |
| 2025/08/08 | 3,018 | 3,038 | 3,015 | 3,034 | 71,915 |
| 2025/08/07 | 3,000 | 3,017 | 3,000 | 3,014 | 37,847 |
| 2025/08/06 | 2,952 | 2,985 | 2,952 | 2,985 | 5,530 |
| 2025/08/05 | 2,950 | 2,960 | 2,939 | 2,949 | 26,627 |
| 2025/08/04 | 2,913 | 2,940 | 2,901 | 2,940 | 14,570 |
| 2025/08/01 | 2,939 | 2,958 | 2,934 | 2,958 | 3,393 |
| 2025/07/31 | 2,935 | 2,954 | 2,932 | 2,950 | 26,248 |
| 2025/07/30 | 2,916 | 2,935 | 2,916 | 2,935 | 6,753 |
| 2025/07/29 | 2,905 | 2,907 | 2,895 | 2,906 | 6,067 |
| 2025/07/28 | 2,930 | 2,931 | 2,912 | 2,919 | 36,992 |
| 2025/07/25 | 2,929 | 2,931 | 2,913 | 2,931 | 19,911 |
| 2025/07/24 | 2,902 | 2,929 | 2,902 | 2,928 | 74,982 |
| 2025/07/23 | 2,863 | 2,903 | 2,863 | 2,889 | 56,842 |
| 2025/07/22 | 2,859 | 2,870 | 2,841 | 2,855 | 9,975 |
| 2025/07/18 | 2,860 | 2,860 | 2,845 | 2,846 | 6,993 |
| 2025/07/17 | 2,835 | 2,857 | 2,831 | 2,856 | 10,275 |
| 2025/07/16 | 2,851 | 2,852 | 2,834 | 2,835 | 7,621 |
| 2025/07/15 | 2,865 | 2,865 | 2,850 | 2,855 | 7,077 |
| 2025/07/14 | 2,853 | 2,866 | 2,842 | 2,862 | 13,574 |
| 2025/07/11 | 2,836 | 2,856 | 2,834 | 2,837 | 12,207 |
| 2025/07/10 | 2,831 | 2,831 | 2,811 | 2,815 | 14,773 |
| 2025/07/09 | 2,803 | 2,833 | 2,803 | 2,820 | 19,094 |
| 2025/07/08 | 2,780 | 2,800 | 2,780 | 2,783 | 20,105 |
| 2025/07/07 | 2,806 | 2,806 | 2,782 | 2,787 | 12,030 |
| 2025/07/04 | 2,823 | 2,824 | 2,803 | 2,803 | 4,018 |
| 2025/07/03 | 2,795 | 2,815 | 2,793 | 2,808 | 11,305 |
| 2025/07/02 | 2,755 | 2,794 | 2,750 | 2,785 | 27,496 |
| 2025/07/01 | 2,773 | 2,773 | 2,756 | 2,770 | 21,110 |
| 2025/06/30 | 2,780 | 2,792 | 2,780 | 2,787 | 55,572 |
| 2025/06/27 | 2,779 | 2,785 | 2,755 | 2,770 | 100,939 |
| 2025/06/26 | 2,716 | 2,737 | 2,716 | 2,737 | 15,208 |
| 2025/06/25 | 2,721 | 2,721 | 2,704 | 2,719 | 5,019 |
| 2025/06/24 | 2,721 | 2,727 | 2,706 | 2,717 | 20,597 |
| 2025/06/23 | 2,709 | 2,715 | 2,695 | 2,715 | 11,094 |
| 2025/06/20 | 2,729 | 2,736 | 2,718 | 2,718 | 3,976 |
| 2025/06/19 | 2,740 | 2,745 | 2,726 | 2,734 | 6,892 |
| 2025/06/18 | 2,724 | 2,743 | 2,722 | 2,741 | 7,845 |
| 2025/06/17 | 2,731 | 2,735 | 2,724 | 2,735 | 10,484 |
| 2025/06/16 | 2,742 | 2,751 | 2,731 | 2,733 | 6,361 |
| 2025/06/13 | 2,739 | 2,739 | 2,717 | 2,730 | 11,450 |
| 2025/06/12 | 2,749 | 2,753 | 2,733 | 2,739 | 4,857 |
| 2025/06/11 | 2,736 | 2,760 | 2,731 | 2,760 | 4,024 |
| 2025/06/10 | 2,737 | 2,753 | 2,732 | 2,737 | 26,827 |
| 2025/06/09 | 2,747 | 2,747 | 2,728 | 2,732 | 5,520 |
| 2025/06/06 | 2,728 | 2,737 | 2,724 | 2,733 | 1,275 |
| 2025/06/05 | 2,725 | 2,730 | 2,715 | 2,718 | 6,483 |
| 2025/06/04 | 2,732 | 2,744 | 2,730 | 2,740 | 1,768 |
| 2025/06/03 | 2,735 | 2,735 | 2,718 | 2,721 | 9,978 |
| 2025/06/02 | 2,737 | 2,739 | 2,725 | 2,739 | 43,720 |
| 2025/05/30 | 2,741 | 2,757 | 2,732 | 2,757 | 44,121 |
| 2025/05/29 | 2,746 | 2,761 | 2,746 | 2,757 | 64,991 |
| 2025/05/28 | 2,742 | 2,746 | 2,738 | 2,742 | 9,950 |
| 2025/05/27 | 2,726 | 2,729 | 2,716 | 2,729 | 4,735 |
| 2025/05/26 | 2,715 | 2,727 | 2,710 | 2,721 | 8,525 |
| 2025/05/23 | 2,704 | 2,710 | 2,698 | 2,703 | 10,772 |
| 2025/05/22 | 2,688 | 2,701 | 2,673 | 2,701 | 10,272 |
| 2025/05/21 | 2,702 | 2,709 | 2,694 | 2,700 | 20,603 |
| 2025/05/20 | 2,726 | 2,730 | 2,694 | 2,702 | 6,074 |
| 2025/05/19 | 2,727 | 2,727 | 2,706 | 2,706 | 1,783 |
| 2025/05/16 | 2,725 | 2,725 | 2,707 | 2,725 | 7,712 |
| 2025/05/15 | 2,715 | 2,725 | 2,705 | 2,725 | 5,994 |
| 2025/05/14 | 2,731 | 2,736 | 2,699 | 2,736 | 16,358 |
| 2025/05/13 | 2,749 | 2,749 | 2,713 | 2,730 | 26,805 |
| 2025/05/12 | 2,708 | 2,726 | 2,702 | 2,726 | 102,152 |
| 2025/05/09 | 2,687 | 2,712 | 2,687 | 2,690 | 7,214 |
| 2025/05/08 | 2,695 | 2,696 | 2,667 | 2,696 | 4,504 |
| 2025/05/07 | 2,693 | 2,700 | 2,678 | 2,685 | 6,717 |
| 2025/05/02 | 2,687 | 2,695 | 2,670 | 2,670 | 10,734 |
| 2025/05/01 | 2,686 | 2,686 | 2,668 | 2,685 | 9,278 |
| 2025/04/30 | 2,720 | 2,720 | 2,677 | 2,697 | 12,383 |
| 2025/04/28 | 2,697 | 2,718 | 2,697 | 2,708 | 21,034 |
| 2025/04/25 | 2,690 | 2,700 | 2,680 | 2,687 | 7,368 |
| 2025/04/24 | 2,672 | 2,693 | 2,670 | 2,671 | 34,865 |
| 2025/04/23 | 2,680 | 2,687 | 2,669 | 2,677 | 91,504 |
| 2025/04/22 | 2,694 | 2,715 | 2,691 | 2,715 | 33,405 |
| 2025/04/21 | 2,716 | 2,716 | 2,688 | 2,702 | 13,504 |
| 2025/04/18 | 2,697 | 2,717 | 2,695 | 2,717 | 4,909 |
| 2025/04/17 | 2,668 | 2,683 | 2,664 | 2,683 | 10,355 |
| 2025/04/16 | 2,691 | 2,691 | 2,651 | 2,667 | 8,914 |
| 2025/04/15 | 2,699 | 2,699 | 2,675 | 2,683 | 32,496 |
| 2025/04/14 | 2,690 | 2,690 | 2,666 | 2,679 | 46,060 |
| 2025/04/11 | 2,621 | 2,656 | 2,570 | 2,640 | 112,900 |
| 2025/04/10 | 2,683 | 2,695 | 2,638 | 2,670 | 94,807 |
| 2025/04/09 | 2,588 | 2,588 | 2,513 | 2,551 | 65,370 |
| 2025/04/08 | 2,552 | 2,620 | 2,552 | 2,610 | 53,052 |
| 2025/04/07 | 2,550 | 2,550 | 2,415 | 2,483 | 107,435 |
| 2025/04/04 | 2,658 | 2,658 | 2,582 | 2,637 | 40,078 |
| 2025/04/03 | 2,721 | 2,752 | 2,676 | 2,741 | 54,222 |
| 2025/04/02 | 2,810 | 2,810 | 2,758 | 2,771 | 12,980 |
| 2025/04/01 | 2,820 | 2,821 | 2,789 | 2,801 | 7,851 |
| 2025/03/31 | 2,812 | 2,812 | 2,777 | 2,806 | 21,594 |
| 2025/03/28 | 2,870 | 2,870 | 2,845 | 2,855 | 8,554 |
| 2025/03/27 | 2,850 | 2,860 | 2,839 | 2,845 | 11,544 |
| 2025/03/26 | 2,850 | 2,855 | 2,840 | 2,850 | 3,916 |
| 2025/03/25 | 2,850 | 2,850 | 2,830 | 2,847 | 7,191 |
| 2025/03/24 | 2,863 | 2,863 | 2,834 | 2,842 | 4,827 |
| 2025/03/21 | 2,867 | 2,870 | 2,849 | 2,854 | 26,843 |
| 2025/03/19 | 2,847 | 2,868 | 2,847 | 2,860 | 19,690 |
| 2025/03/18 | 2,839 | 2,850 | 2,838 | 2,850 | 47,313 |
| 2025/03/17 | 2,806 | 2,824 | 2,806 | 2,815 | 10,590 |
| 2025/03/14 | 2,790 | 2,800 | 2,780 | 2,799 | 2,622 |
| 2025/03/13 | 2,780 | 2,790 | 2,777 | 2,787 | 4,228 |
| 2025/03/12 | 2,768 | 2,780 | 2,758 | 2,780 | 10,115 |
| 2025/03/11 | 2,775 | 2,778 | 2,735 | 2,773 | 5,045 |
| 2025/03/10 | 2,800 | 2,808 | 2,784 | 2,792 | 10,277 |
| 2025/03/07 | 2,747 | 2,803 | 2,747 | 2,797 | 7,391 |
| 2025/03/06 | 2,781 | 2,807 | 2,781 | 2,797 | 15,996 |
| 2025/03/05 | 2,770 | 2,782 | 2,760 | 2,779 | 9,661 |
| 2025/03/04 | 2,769 | 2,770 | 2,744 | 2,765 | 4,910 |
| 2025/03/03 | 2,780 | 2,780 | 2,755 | 2,770 | 13,815 |
| 2025/02/28 | 2,756 | 2,760 | 2,729 | 2,760 | 15,211 |
| 2025/02/27 | 2,750 | 2,759 | 2,740 | 2,756 | 8,676 |
| 2025/02/26 | 2,746 | 2,750 | 2,713 | 2,750 | 6,573 |
| 2025/02/25 | 2,736 | 2,743 | 2,722 | 2,741 | 5,778 |
| 2025/02/21 | 2,748 | 2,748 | 2,723 | 2,731 | 9,748 |
| 2025/02/20 | 2,759 | 2,764 | 2,735 | 2,738 | 4,859 |
| 2025/02/19 | 2,763 | 2,783 | 2,763 | 2,764 | 4,655 |
| 2025/02/18 | 2,758 | 2,766 | 2,743 | 2,763 | 43,137 |
| 2025/02/17 | 2,758 | 2,765 | 2,748 | 2,748 | 30,438 |
| 2025/02/14 | 2,765 | 2,765 | 2,742 | 2,752 | 29,403 |
| 2025/02/13 | 2,740 | 2,763 | 2,727 | 2,759 | 37,918 |
| 2025/02/12 | 2,720 | 2,747 | 2,713 | 2,713 | 21,449 |
| 2025/02/10 | 2,711 | 2,716 | 2,706 | 2,712 | 5,137 |
| 2025/02/07 | 2,686 | 2,713 | 2,682 | 2,711 | 6,300 |
| 2025/02/06 | 2,690 | 2,703 | 2,690 | 2,692 | 8,959 |
| 2025/02/05 | 2,686 | 2,696 | 2,675 | 2,682 | 4,082 |
| 2025/02/04 | 2,710 | 2,710 | 2,676 | 2,681 | 5,819 |
| 2025/02/03 | 2,695 | 2,695 | 2,675 | 2,682 | 15,504 |
| 2025/01/31 | 2,720 | 2,720 | 2,703 | 2,718 | 7,692 |
| 2025/01/30 | 2,707 | 2,718 | 2,698 | 2,718 | 10,324 |
| 2025/01/29 | 2,702 | 2,712 | 2,699 | 2,702 | 5,010 |
| 2025/01/28 | 2,689 | 2,711 | 2,686 | 2,708 | 12,002 |
| 2025/01/27 | 2,674 | 2,699 | 2,674 | 2,697 | 7,378 |
| 2025/01/24 | 2,644 | 2,675 | 2,644 | 2,664 | 9,984 |
| 2025/01/23 | 2,645 | 2,652 | 2,636 | 2,648 | 19,835 |
| 2025/01/22 | 2,670 | 2,670 | 2,649 | 2,663 | 118,459 |
| 2025/01/21 | 2,655 | 2,661 | 2,641 | 2,652 | 13,690 |
| 2025/01/20 | 2,637 | 2,655 | 2,635 | 2,647 | 9,507 |
| 2025/01/17 | 2,620 | 2,635 | 2,607 | 2,635 | 15,897 |
| 2025/01/16 | 2,652 | 2,652 | 2,625 | 2,629 | 43,119 |
| 2025/01/15 | 2,645 | 2,658 | 2,632 | 2,638 | 22,034 |
| 2025/01/14 | 2,684 | 2,684 | 2,634 | 2,658 | 23,889 |
| 2025/01/10 | 2,690 | 2,690 | 2,662 | 2,667 | 19,206 |
| 2025/01/09 | 2,705 | 2,705 | 2,671 | 2,679 | 17,189 |
| 2025/01/08 | 2,728 | 2,728 | 2,703 | 2,709 | 12,238 |
| 2025/01/07 | 2,735 | 2,735 | 2,711 | 2,723 | 21,091 |
| 2025/01/06 | 2,748 | 2,748 | 2,724 | 2,728 | 20,447 |
| 2024/12/30 | 2,723 | 2,740 | 2,720 | 2,725 | 50,996 |
| 2024/12/27 | 2,700 | 2,717 | 2,695 | 2,717 | 35,734 |
| 2024/12/26 | 2,668 | 2,690 | 2,665 | 2,690 | 15,173 |
| 2024/12/25 | 2,658 | 2,662 | 2,644 | 2,649 | 7,869 |
| 2024/12/24 | 2,640 | 2,655 | 2,640 | 2,655 | 39,813 |
| 2024/12/23 | 2,625 | 2,636 | 2,618 | 2,636 | 11,185 |
| 2024/12/20 | 2,639 | 2,650 | 2,624 | 2,624 | 11,016 |
| 2024/12/19 | 2,612 | 2,640 | 2,608 | 2,633 | 9,352 |
| 2024/12/18 | 2,620 | 2,644 | 2,620 | 2,632 | 12,829 |
| 2024/12/17 | 2,653 | 2,662 | 2,636 | 2,636 | 16,234 |
| 2024/12/16 | 2,663 | 2,671 | 2,656 | 2,662 | 13,752 |
| 2024/12/13 | 2,674 | 2,674 | 2,656 | 2,663 | 10,863 |
| 2024/12/12 | 2,680 | 2,683 | 2,673 | 2,675 | 7,526 |
| 2024/12/11 | 2,671 | 2,675 | 2,660 | 2,663 | 8,512 |
| 2024/12/10 | 2,687 | 2,687 | 2,667 | 2,670 | 3,127 |
| 2024/12/09 | 2,672 | 2,678 | 2,661 | 2,678 | 3,123 |
| 2024/12/06 | 2,664 | 2,673 | 2,657 | 2,663 | 4,436 |
| 2024/12/05 | 2,686 | 2,686 | 2,662 | 2,664 | 15,897 |
| 2024/12/04 | 2,694 | 2,694 | 2,662 | 2,665 | 6,496 |
| 2024/12/03 | 2,675 | 2,706 | 2,675 | 2,697 | 10,612 |
| 2024/12/02 | 2,670 | 2,677 | 2,656 | 2,672 | 381,034 |
| 2024/11/29 | 2,679 | 2,679 | 2,657 | 2,672 | 6,132 |
| 2024/11/28 | 2,654 | 2,677 | 2,650 | 2,677 | 3,198 |
| 2024/11/27 | 2,687 | 2,689 | 2,646 | 2,656 | 10,739 |
| 2024/11/26 | 2,713 | 2,713 | 2,680 | 2,690 | 10,799 |
| 2024/11/25 | 2,697 | 2,726 | 2,697 | 2,706 | 6,447 |
| 2024/11/22 | 2,699 | 2,714 | 2,693 | 2,710 | 8,240 |
| 2024/11/21 | 2,689 | 2,693 | 2,679 | 2,690 | 3,523 |
| 2024/11/20 | 2,699 | 2,703 | 2,673 | 2,681 | 5,758 |
| 2024/11/19 | 2,690 | 2,699 | 2,680 | 2,699 | 1,501 |
| 2024/11/18 | 2,680 | 2,688 | 2,671 | 2,684 | 10,256 |
| 2024/11/15 | 2,695 | 2,700 | 2,683 | 2,693 | 60,155 |
| 2024/11/14 | 2,673 | 2,697 | 2,673 | 2,683 | 19,463 |
| 2024/11/13 | 2,690 | 2,707 | 2,677 | 2,685 | 21,450 |
| 2024/11/12 | 2,695 | 2,717 | 2,687 | 2,689 | 6,119 |
| 2024/11/11 | 2,684 | 2,703 | 2,683 | 2,687 | 5,452 |