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 |
|---|---|---|---|---|---|
| 2026/08/20 | 3,627 | 3,642 | 3,571 | 3,571 | 16,550 |
| 2026/08/19 | 3,660 | 3,660 | 3,586 | 3,600 | 40,462 |
| 2026/08/18 | 3,665 | 3,665 | 3,636 | 3,663 | 2,754 |
| 2026/08/17 | 3,658 | 3,666 | 3,646 | 3,652 | 4,922 |
| 2026/08/14 | 3,640 | 3,658 | 3,624 | 3,656 | 20,620 |
| 2026/08/13 | 3,652 | 3,660 | 3,622 | 3,640 | 6,455 |
| 2026/08/12 | 3,649 | 3,658 | 3,627 | 3,627 | 11,731 |
| 2026/08/10 | 3,580 | 3,644 | 3,577 | 3,625 | 42,663 |
| 2026/08/07 | 3,577 | 3,579 | 3,542 | 3,571 | 22,837 |
| 2026/08/06 | 3,482 | 3,540 | 3,482 | 3,540 | 19,000 |
| 2026/08/05 | 3,490 | 3,500 | 3,477 | 3,500 | 43,057 |
| 2026/08/04 | 3,499 | 3,499 | 3,459 | 3,466 | 20,430 |
| 2026/08/03 | 3,513 | 3,513 | 3,449 | 3,499 | 117,293 |
| 2026/07/31 | 3,558 | 3,558 | 3,505 | 3,541 | 7,337 |
| 2026/07/30 | 3,576 | 3,576 | 3,514 | 3,555 | 56,281 |
| 2026/07/29 | 3,548 | 3,571 | 3,530 | 3,571 | 27,567 |
| 2026/07/28 | 3,539 | 3,540 | 3,514 | 3,538 | 27,374 |
| 2026/07/27 | 3,485 | 3,541 | 3,485 | 3,533 | 53,353 |
| 2026/07/24 | 3,479 | 3,482 | 3,455 | 3,482 | 68,403 |
| 2026/07/23 | 3,483 | 3,495 | 3,475 | 3,475 | 20,872 |
| 2026/07/22 | 3,480 | 3,512 | 3,480 | 3,512 | 21,893 |
| 2026/07/21 | 3,481 | 3,493 | 3,454 | 3,490 | 29,400 |
| 2026/07/17 | 3,477 | 3,477 | 3,411 | 3,444 | 74,678 |
| 2026/07/16 | 3,450 | 3,487 | 3,450 | 3,462 | 23,661 |
| 2026/07/15 | 3,461 | 3,478 | 3,455 | 3,468 | 37,642 |
| 2026/07/14 | 3,439 | 3,455 | 3,419 | 3,453 | 38,735 |
| 2026/07/13 | 3,430 | 3,447 | 3,406 | 3,422 | 22,425 |
| 2026/07/10 | 3,425 | 3,433 | 3,412 | 3,430 | 36,830 |
| 2026/07/09 | 3,406 | 3,407 | 3,392 | 3,403 | 13,351 |
| 2026/07/08 | 3,439 | 3,439 | 3,403 | 3,425 | 10,563 |
| 2026/07/07 | 3,423 | 3,440 | 3,408 | 3,413 | 27,791 |
| 2026/07/06 | 3,419 | 3,432 | 3,391 | 3,416 | 26,003 |
| 2026/07/03 | 3,380 | 3,391 | 3,368 | 3,391 | 32,738 |
| 2026/07/02 | 3,330 | 3,370 | 3,329 | 3,370 | 23,259 |
| 2026/07/01 | 3,336 | 3,340 | 3,313 | 3,318 | 19,486 |
| 2026/06/30 | 3,316 | 3,335 | 3,302 | 3,328 | 724,859 |
| 2026/06/29 | 3,280 | 3,310 | 3,280 | 3,310 | 61,842 |
| 2026/06/26 | 3,270 | 3,284 | 3,262 | 3,273 | 79,914 |
| 2026/06/25 | 3,274 | 3,284 | 3,262 | 3,273 | 24,688 |
| 2026/06/24 | 3,263 | 3,266 | 3,240 | 3,249 | 37,473 |
| 2026/06/23 | 3,274 | 3,279 | 3,245 | 3,245 | 79,750 |
| 2026/06/22 | 3,273 | 3,285 | 3,263 | 3,277 | 15,454 |
| 2026/06/19 | 3,293 | 3,294 | 3,265 | 3,273 | 9,116 |
| 2026/06/18 | 3,279 | 3,297 | 3,273 | 3,291 | 21,979 |
| 2026/06/17 | 3,300 | 3,302 | 3,274 | 3,281 | 9,409 |
| 2026/06/16 | 3,310 | 3,310 | 3,277 | 3,285 | 37,832 |
| 2026/06/15 | 3,305 | 3,338 | 3,305 | 3,310 | 72,612 |
| 2026/06/12 | 3,292 | 3,292 | 3,269 | 3,274 | 79,206 |
| 2026/06/11 | 3,268 | 3,268 | 3,226 | 3,249 | 25,725 |
| 2026/06/10 | 3,280 | 3,289 | 3,259 | 3,269 | 14,374 |
| 2026/06/09 | 3,283 | 3,303 | 3,268 | 3,271 | 25,289 |
| 2026/06/08 | 3,255 | 3,279 | 3,240 | 3,262 | 78,398 |
| 2026/06/05 | 3,291 | 3,301 | 3,279 | 3,282 | 15,226 |
| 2026/06/04 | 3,300 | 3,300 | 3,265 | 3,269 | 29,631 |
| 2026/06/03 | 3,289 | 3,306 | 3,263 | 3,298 | 61,869 |
| 2026/06/02 | 3,250 | 3,269 | 3,229 | 3,265 | 35,747 |
| 2026/06/01 | 3,347 | 3,347 | 3,268 | 3,285 | 25,766 |
| 2026/05/29 | 3,310 | 3,352 | 3,302 | 3,336 | 78,035 |
| 2026/05/28 | 3,311 | 3,311 | 3,264 | 3,300 | 76,926 |
| 2026/05/27 | 3,300 | 3,310 | 3,288 | 3,299 | 18,574 |
| 2026/05/26 | 3,307 | 3,312 | 3,290 | 3,290 | 20,947 |
| 2026/05/25 | 3,300 | 3,321 | 3,292 | 3,307 | 13,578 |
| 2026/05/22 | 3,308 | 3,320 | 3,300 | 3,305 | 36,085 |
| 2026/05/21 | 3,306 | 3,327 | 3,306 | 3,311 | 26,816 |
| 2026/05/20 | 3,342 | 3,342 | 3,266 | 3,291 | 29,824 |
| 2026/05/19 | 3,375 | 3,375 | 3,317 | 3,327 | 17,042 |
| 2026/05/18 | 3,372 | 3,379 | 3,321 | 3,379 | 20,033 |
| 2026/05/15 | 3,366 | 3,400 | 3,357 | 3,379 | 13,788 |
| 2026/05/14 | 3,421 | 3,421 | 3,372 | 3,379 | 7,082 |
| 2026/05/13 | 3,400 | 3,418 | 3,391 | 3,393 | 11,191 |
| 2026/05/12 | 3,416 | 3,450 | 3,400 | 3,405 | 30,313 |
| 2026/05/11 | 3,395 | 3,423 | 3,380 | 3,400 | 15,241 |
| 2026/05/08 | 3,390 | 3,400 | 3,366 | 3,400 | 13,612 |
| 2026/05/07 | 3,389 | 3,416 | 3,378 | 3,400 | 26,933 |
| 2026/05/01 | 3,381 | 3,381 | 3,336 | 3,364 | 18,683 |
| 2026/04/30 | 3,377 | 3,388 | 3,362 | 3,365 | 21,147 |
| 2026/04/28 | 3,356 | 3,389 | 3,341 | 3,384 | 29,377 |
| 2026/04/27 | 3,361 | 3,370 | 3,318 | 3,356 | 29,675 |
| 2026/04/24 | 3,385 | 3,389 | 3,356 | 3,368 | 22,598 |
| 2026/04/23 | 3,425 | 3,425 | 3,374 | 3,385 | 54,772 |
| 2026/04/22 | 3,499 | 3,499 | 3,457 | 3,496 | 43,282 |
| 2026/04/21 | 3,537 | 3,537 | 3,498 | 3,504 | 19,587 |
| 2026/04/20 | 3,545 | 3,545 | 3,510 | 3,527 | 34,593 |
| 2026/04/17 | 3,579 | 3,579 | 3,523 | 3,535 | 25,514 |
| 2026/04/16 | 3,598 | 3,598 | 3,556 | 3,559 | 13,944 |
| 2026/04/15 | 3,599 | 3,599 | 3,548 | 3,565 | 111,344 |
| 2026/04/14 | 3,602 | 3,602 | 3,539 | 3,540 | 13,924 |
| 2026/04/13 | 3,575 | 3,575 | 3,533 | 3,567 | 40,253 |
| 2026/04/10 | 3,662 | 3,662 | 3,575 | 3,575 | 27,101 |
| 2026/04/09 | 3,617 | 3,641 | 3,592 | 3,592 | 103,834 |
| 2026/04/08 | 3,647 | 3,647 | 3,607 | 3,629 | 13,719 |
| 2026/04/07 | 3,597 | 3,625 | 3,561 | 3,577 | 16,393 |
| 2026/04/06 | 3,557 | 3,590 | 3,557 | 3,570 | 8,215 |
| 2026/04/03 | 3,589 | 3,589 | 3,557 | 3,571 | 20,850 |
| 2026/03/27 | 3,560 | 3,584 | 3,539 | 3,546 | 23,116 |
| 2026/03/26 | 3,586 | 3,586 | 3,509 | 3,509 | 13,221 |
| 2026/03/25 | 3,564 | 3,567 | 3,544 | 3,562 | 27,446 |
| 2026/03/24 | 3,511 | 3,515 | 3,489 | 3,515 | 33,589 |
| 2026/03/23 | 3,506 | 3,506 | 3,424 | 3,453 | 55,838 |
| 2026/03/19 | 3,566 | 3,580 | 3,534 | 3,566 | 20,516 |
| 2026/03/18 | 3,561 | 3,636 | 3,551 | 3,636 | 4,313 |
| 2026/03/17 | 3,522 | 3,543 | 3,510 | 3,515 | 17,112 |
| 2026/03/16 | 3,511 | 3,513 | 3,478 | 3,493 | 10,689 |
| 2026/03/13 | 3,504 | 3,548 | 3,504 | 3,519 | 61,853 |
| 2026/03/12 | 3,586 | 3,631 | 3,528 | 3,631 | 76,488 |
| 2026/03/11 | 3,607 | 3,630 | 3,600 | 3,611 | 14,218 |
| 2026/03/10 | 3,571 | 3,593 | 3,547 | 3,574 | 54,271 |
| 2026/03/09 | 3,470 | 3,593 | 3,457 | 3,540 | 58,927 |
| 2026/03/06 | 3,579 | 3,599 | 3,549 | 3,593 | 10,491 |
| 2026/03/05 | 3,651 | 3,651 | 3,588 | 3,625 | 71,753 |
| 2026/03/04 | 3,624 | 3,624 | 3,493 | 3,597 | 115,566 |
| 2026/03/03 | 3,758 | 3,758 | 3,657 | 3,669 | 26,714 |
| 2026/03/02 | 3,750 | 3,759 | 3,693 | 3,756 | 17,722 |
| 2026/02/27 | 3,706 | 3,771 | 3,700 | 3,737 | 26,147 |
| 2026/02/26 | 3,710 | 3,712 | 3,691 | 3,700 | 7,676 |
| 2026/02/25 | 3,695 | 3,695 | 3,658 | 3,684 | 204,420 |
| 2026/02/24 | 3,669 | 3,685 | 3,634 | 3,678 | 35,202 |
| 2026/02/20 | 3,681 | 3,689 | 3,639 | 3,689 | 25,413 |
| 2026/02/19 | 3,680 | 3,694 | 3,654 | 3,694 | 4,587 |
| 2026/02/18 | 3,640 | 3,670 | 3,640 | 3,670 | 98,438 |
| 2026/02/17 | 3,636 | 3,641 | 3,613 | 3,640 | 98,765 |
| 2026/02/16 | 3,650 | 3,650 | 3,620 | 3,640 | 24,723 |
| 2026/02/13 | 3,680 | 3,699 | 3,626 | 3,650 | 142,524 |
| 2026/02/12 | 3,700 | 3,723 | 3,697 | 3,705 | 16,568 |
| 2026/02/10 | 3,675 | 3,697 | 3,670 | 3,680 | 125,825 |
| 2026/02/09 | 3,667 | 3,700 | 3,643 | 3,643 | 42,217 |
| 2026/02/06 | 3,600 | 3,638 | 3,596 | 3,597 | 11,195 |
| 2026/02/05 | 3,631 | 3,636 | 3,595 | 3,605 | 11,704 |
| 2026/02/04 | 3,558 | 3,612 | 3,555 | 3,561 | 18,770 |
| 2026/02/03 | 3,536 | 3,564 | 3,527 | 3,561 | 8,386 |
| 2026/02/02 | 3,544 | 3,548 | 3,480 | 3,547 | 10,802 |
| 2026/01/30 | 3,512 | 3,522 | 3,500 | 3,522 | 21,269 |
| 2026/01/29 | 3,480 | 3,508 | 3,460 | 3,498 | 50,304 |
| 2026/01/28 | 3,509 | 3,509 | 3,479 | 3,487 | 20,153 |
| 2026/01/27 | 3,513 | 3,532 | 3,485 | 3,532 | 23,003 |
| 2026/01/26 | 3,548 | 3,548 | 3,516 | 3,520 | 8,490 |
| 2026/01/23 | 3,607 | 3,607 | 3,560 | 3,560 | 12,615 |
| 2026/01/22 | 3,550 | 3,579 | 3,550 | 3,579 | 12,048 |
| 2026/01/21 | 3,565 | 3,565 | 3,514 | 3,541 | 54,119 |
| 2026/01/20 | 3,600 | 3,600 | 3,561 | 3,574 | 115,998 |
| 2026/01/19 | 3,674 | 3,674 | 3,561 | 3,598 | 23,451 |
| 2026/01/16 | 3,604 | 3,605 | 3,582 | 3,604 | 19,674 |
| 2026/01/15 | 3,600 | 3,612 | 3,576 | 3,605 | 24,630 |
| 2026/01/14 | 3,575 | 3,586 | 3,555 | 3,586 | 20,906 |
| 2026/01/13 | 3,550 | 3,550 | 3,518 | 3,540 | 125,829 |
| 2026/01/09 | 3,500 | 3,504 | 3,480 | 3,480 | 9,938 |
| 2026/01/08 | 3,486 | 3,487 | 3,464 | 3,467 | 37,166 |
| 2026/01/07 | 3,468 | 3,499 | 3,450 | 3,489 | 18,925 |
| 2026/01/06 | 3,441 | 3,471 | 3,434 | 3,465 | 98,557 |
| 2026/01/05 | 3,409 | 3,421 | 3,397 | 3,411 | 41,167 |
| 2025/12/30 | 3,411 | 3,411 | 3,393 | 3,393 | 6,117 |
| 2025/12/29 | 3,405 | 3,405 | 3,379 | 3,405 | 21,922 |
| 2025/12/26 | 3,376 | 3,386 | 3,364 | 3,375 | 20,538 |
| 2025/12/25 | 3,363 | 3,367 | 3,353 | 3,367 | 28,134 |
| 2025/12/24 | 3,350 | 3,360 | 3,343 | 3,354 | 10,958 |
| 2025/12/23 | 3,315 | 3,347 | 3,315 | 3,343 | 28,133 |
| 2025/12/22 | 3,336 | 3,336 | 3,306 | 3,326 | 90,931 |
| 2025/12/19 | 3,326 | 3,344 | 3,321 | 3,336 | 19,097 |
| 2025/12/18 | 3,319 | 3,330 | 3,302 | 3,323 | 21,935 |
| 2025/12/17 | 3,312 | 3,313 | 3,287 | 3,313 | 105,517 |
| 2025/12/16 | 3,358 | 3,358 | 3,311 | 3,340 | 17,164 |
| 2025/12/15 | 3,354 | 3,355 | 3,335 | 3,355 | 58,615 |
| 2025/12/12 | 3,330 | 3,350 | 3,317 | 3,350 | 11,516 |
| 2025/12/11 | 3,320 | 3,325 | 3,287 | 3,300 | 4,494 |
| 2025/12/10 | 3,309 | 3,312 | 3,295 | 3,310 | 17,970 |
| 2025/12/09 | 3,300 | 3,300 | 3,277 | 3,282 | 7,468 |
| 2025/12/08 | 3,281 | 3,295 | 3,263 | 3,295 | 98,806 |
| 2025/12/05 | 3,299 | 3,299 | 3,253 | 3,274 | 25,352 |
| 2025/12/04 | 3,265 | 3,302 | 3,255 | 3,302 | 16,982 |
| 2025/12/03 | 3,255 | 3,268 | 3,246 | 3,254 | 4,614 |
| 2025/12/02 | 3,282 | 3,282 | 3,261 | 3,261 | 110,114 |
| 2025/12/01 | 3,310 | 3,310 | 3,268 | 3,268 | 6,839 |
| 2025/11/28 | 3,281 | 3,304 | 3,277 | 3,304 | 18,172 |
| 2025/11/27 | 3,270 | 3,276 | 3,265 | 3,274 | 99,808 |
| 2025/11/26 | 3,258 | 3,265 | 3,250 | 3,262 | 9,189 |
| 2025/11/25 | 3,256 | 3,256 | 3,217 | 3,255 | 149,608 |
| 2025/11/21 | 3,194 | 3,232 | 3,186 | 3,215 | 75,694 |
| 2025/11/20 | 3,213 | 3,219 | 3,198 | 3,204 | 19,255 |
| 2025/11/19 | 3,170 | 3,178 | 3,141 | 3,170 | 6,986 |
| 2025/11/18 | 3,186 | 3,194 | 3,152 | 3,163 | 6,537 |
| 2025/11/17 | 3,204 | 3,208 | 3,193 | 3,193 | 7,528 |
| 2025/11/14 | 3,162 | 3,213 | 3,162 | 3,197 | 25,581 |
| 2025/11/13 | 3,190 | 3,211 | 3,190 | 3,192 | 112,198 |
| 2025/11/12 | 3,160 | 3,184 | 3,152 | 3,184 | 121,463 |
| 2025/11/11 | 3,166 | 3,166 | 3,138 | 3,153 | 5,250 |
| 2025/11/10 | 3,160 | 3,166 | 3,148 | 3,159 | 2,836 |
| 2025/11/07 | 3,146 | 3,146 | 3,122 | 3,138 | 3,379 |
| 2025/11/06 | 3,144 | 3,149 | 3,125 | 3,146 | 3,522 |
| 2025/11/05 | 3,140 | 3,140 | 3,061 | 3,135 | 144,144 |
| 2025/11/04 | 3,153 | 3,159 | 3,126 | 3,157 | 7,583 |
| 2025/10/31 | 3,156 | 3,160 | 3,121 | 3,150 | 13,830 |
| 2025/10/30 | 3,167 | 3,167 | 3,127 | 3,156 | 69,449 |
| 2025/10/29 | 3,153 | 3,157 | 3,125 | 3,157 | 36,625 |
| 2025/10/28 | 3,185 | 3,192 | 3,144 | 3,157 | 12,257 |
| 2025/10/27 | 3,164 | 3,197 | 3,164 | 3,197 | 49,292 |
| 2025/10/24 | 3,141 | 3,151 | 3,139 | 3,145 | 15,350 |
| 2025/10/23 | 3,160 | 3,160 | 3,110 | 3,141 | 28,975 |
| 2025/10/22 | 3,155 | 3,194 | 3,155 | 3,190 | 68,529 |
| 2025/10/21 | 3,165 | 3,175 | 3,150 | 3,150 | 101,659 |
| 2025/10/20 | 3,165 | 3,165 | 3,143 | 3,160 | 128,683 |