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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |
| 2025/10/17 | 3,114 | 3,132 | 3,112 | 3,124 | 37,912 |
| 2025/10/16 | 3,149 | 3,149 | 3,126 | 3,129 | 24,351 |
| 2025/10/15 | 3,107 | 3,152 | 3,104 | 3,152 | 139,729 |
| 2025/10/14 | 3,066 | 3,115 | 3,066 | 3,091 | 49,690 |
| 2025/10/10 | 3,208 | 3,208 | 3,107 | 3,107 | 52,282 |
| 2025/10/09 | 3,167 | 3,176 | 3,161 | 3,166 | 46,387 |
| 2025/10/08 | 3,192 | 3,200 | 3,150 | 3,150 | 9,532 |
| 2025/10/07 | 3,174 | 3,200 | 3,160 | 3,160 | 6,051 |
| 2025/10/06 | 3,183 | 3,185 | 3,128 | 3,128 | 88,034 |
| 2025/10/03 | 3,113 | 3,126 | 3,100 | 3,100 | 12,260 |
| 2025/10/02 | 3,101 | 3,121 | 3,094 | 3,100 | 34,515 |
| 2025/10/01 | 3,163 | 3,163 | 3,102 | 3,128 | 28,846 |
| 2025/09/30 | 3,183 | 3,183 | 3,136 | 3,163 | 45,054 |
| 2025/09/29 | 3,181 | 3,191 | 3,100 | 3,171 | 127,900 |
| 2025/09/26 | 3,187 | 3,204 | 3,180 | 3,180 | 35,262 |
| 2025/09/25 | 3,183 | 3,190 | 3,175 | 3,180 | 8,719 |
| 2025/09/24 | 3,159 | 3,171 | 3,156 | 3,160 | 29,936 |
| 2025/09/22 | 3,165 | 3,178 | 3,150 | 3,150 | 676,101 |
| 2025/09/19 | 3,191 | 3,194 | 3,151 | 3,172 | 710,810 |
| 2025/09/18 | 3,186 | 3,189 | 3,166 | 3,180 | 50,661 |
| 2025/09/17 | 3,220 | 3,220 | 3,173 | 3,180 | 749,831 |
| 2025/09/16 | 3,206 | 3,220 | 3,206 | 3,220 | 41,310 |
| 2025/09/12 | 3,235 | 3,235 | 3,196 | 3,196 | 647,915 |
| 2025/09/11 | 3,230 | 3,230 | 3,195 | 3,212 | 6,060 |
| 2025/09/10 | 3,209 | 3,210 | 3,194 | 3,206 | 4,181 |
| 2025/09/09 | 3,214 | 3,220 | 3,177 | 3,194 | 668,997 |
| 2025/09/08 | 3,207 | 3,212 | 3,197 | 3,210 | 13,018 |
| 2025/09/05 | 3,175 | 3,199 | 3,161 | 3,177 | 6,399 |
| 2025/09/04 | 3,145 | 3,152 | 3,130 | 3,130 | 657,502 |
| 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 |