GX グローバルリーダーズ ESG-日本株式(2641)の株価時系列情報
GX グローバルリーダーズ ESG-日本株式(2641)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,324 | 3,324 | 3,273 | 3,296 | 6,016 |
| 2025/06/12 | 3,329 | 3,336 | 3,315 | 3,327 | 1,498 |
| 2025/06/11 | 3,352 | 3,353 | 3,324 | 3,329 | 5,529 |
| 2025/06/10 | 3,380 | 3,380 | 3,342 | 3,350 | 1,177 |
| 2025/06/09 | 3,363 | 3,372 | 3,342 | 3,342 | 5,530 |
| 2025/06/06 | 3,347 | 3,355 | 3,335 | 3,348 | 290 |
| 2025/06/05 | 3,346 | 3,346 | 3,320 | 3,331 | 6,513 |
| 2025/06/04 | 3,358 | 3,372 | 3,355 | 3,360 | 30,269 |
| 2025/06/03 | 3,357 | 3,367 | 3,345 | 3,346 | 17,967 |
| 2025/06/02 | 3,358 | 3,400 | 3,326 | 3,400 | 19,787 |
| 2025/05/30 | 3,394 | 3,401 | 3,350 | 3,400 | 1,788 |
| 2025/05/29 | 3,365 | 3,413 | 3,365 | 3,413 | 6,967 |
| 2025/05/28 | 3,352 | 3,370 | 3,340 | 3,340 | 1,423 |
| 2025/05/27 | 3,303 | 3,323 | 3,294 | 3,323 | 215 |
| 2025/05/26 | 3,320 | 3,320 | 3,285 | 3,297 | 3,320 |
| 2025/05/23 | 3,290 | 3,297 | 3,281 | 3,292 | 1,467 |
| 2025/05/22 | 3,258 | 3,262 | 3,242 | 3,247 | 12,427 |
| 2025/05/21 | 3,294 | 3,296 | 3,278 | 3,278 | 736 |
| 2025/05/20 | 3,315 | 3,315 | 3,270 | 3,270 | 988 |
| 2025/05/19 | 3,221 | 3,276 | 3,221 | 3,270 | 7,338 |
| 2025/05/16 | 3,264 | 3,264 | 3,221 | 3,221 | 15,933 |
| 2025/05/15 | 3,321 | 3,321 | 3,250 | 3,269 | 2,618 |
| 2025/05/14 | 3,332 | 3,332 | 3,277 | 3,322 | 3,945 |
| 2025/05/13 | 3,368 | 3,368 | 3,338 | 3,338 | 459 |
| 2025/05/12 | 3,294 | 3,295 | 3,270 | 3,290 | 6,150 |
| 2025/05/09 | 3,260 | 3,288 | 3,260 | 3,260 | 7,827 |
| 2025/05/08 | 3,274 | 3,274 | 3,219 | 3,254 | 17,290 |
| 2025/05/07 | 3,269 | 3,276 | 3,250 | 3,274 | 4,388 |
| 2025/05/02 | 3,265 | 3,295 | 3,265 | 3,280 | 925 |
| 2025/05/01 | 3,215 | 3,245 | 3,215 | 3,245 | 1,312 |
| 2025/04/30 | 3,250 | 3,260 | 3,225 | 3,245 | 6,195 |
| 2025/04/28 | 3,200 | 3,250 | 3,200 | 3,225 | 190,171 |
| 2025/04/25 | 3,160 | 3,185 | 3,160 | 3,165 | 2,245 |
| 2025/04/24 | 3,145 | 3,150 | 3,125 | 3,130 | 1,976 |
| 2025/04/23 | 3,110 | 3,110 | 3,075 | 3,090 | 1,273 |
| 2025/04/22 | 2,993 | 2,998 | 2,985 | 2,988 | 2,417 |
| 2025/04/21 | 3,030 | 3,030 | 2,985 | 2,993 | 804 |
| 2025/04/18 | 3,020 | 3,050 | 3,010 | 3,045 | 9,295 |
| 2025/04/17 | 2,998 | 3,020 | 2,971 | 3,015 | 9,230 |
| 2025/04/16 | 3,030 | 3,030 | 2,948 | 2,948 | 3,943 |
| 2025/04/15 | 3,010 | 3,025 | 2,999 | 2,999 | 4,357 |
| 2025/04/14 | 2,972 | 2,997 | 2,963 | 2,964 | 17,547 |
| 2025/04/11 | 2,990 | 2,990 | 2,860 | 2,945 | 68,939 |
| 2025/04/10 | 3,050 | 3,100 | 3,020 | 3,060 | 9,671 |
| 2025/04/09 | 2,830 | 2,839 | 2,754 | 2,803 | 73,417 |
| 2025/04/08 | 2,840 | 2,931 | 2,839 | 2,928 | 38,372 |
| 2025/04/07 | 2,469 | 2,804 | 2,469 | 2,757 | 27,162 |
| 2025/04/04 | 3,055 | 3,055 | 2,923 | 2,969 | 27,901 |
| 2025/04/03 | 3,040 | 3,110 | 3,040 | 3,100 | 14,438 |
| 2025/04/02 | 3,205 | 3,205 | 3,155 | 3,190 | 610 |
| 2025/04/01 | 3,225 | 3,225 | 3,185 | 3,185 | 1,101 |
| 2025/03/31 | 3,195 | 3,210 | 3,165 | 3,165 | 17,170 |
| 2025/03/28 | 3,265 | 3,330 | 3,260 | 3,305 | 15,285 |
| 2025/03/27 | 3,310 | 3,335 | 3,300 | 3,335 | 16,211 |
| 2025/03/26 | 3,360 | 3,365 | 3,335 | 3,345 | 3,469 |
| 2025/03/25 | 3,330 | 3,360 | 3,315 | 3,315 | 3,901 |
| 2025/03/24 | 3,335 | 3,345 | 3,310 | 3,320 | 2,925 |
| 2025/03/21 | 3,320 | 3,355 | 3,315 | 3,345 | 10,092 |
| 2025/03/19 | 3,310 | 3,355 | 3,310 | 3,340 | 5,684 |
| 2025/03/18 | 3,295 | 3,315 | 3,290 | 3,290 | 2,183,869 |
| 2025/03/17 | 3,225 | 3,255 | 3,225 | 3,250 | 4,210 |
| 2025/03/14 | 3,170 | 3,200 | 3,170 | 3,200 | 13,998 |
| 2025/03/13 | 3,210 | 3,215 | 3,175 | 3,180 | 3,685 |
| 2025/03/12 | 3,155 | 3,200 | 3,155 | 3,190 | 2,026 |
| 2025/03/11 | 3,130 | 3,160 | 3,090 | 3,160 | 11,664 |
| 2025/03/10 | 3,220 | 3,220 | 3,175 | 3,180 | 1,734 |
| 2025/03/07 | 3,270 | 3,270 | 3,180 | 3,200 | 32,296 |
| 2025/03/06 | 3,240 | 3,300 | 3,240 | 3,295 | 1,411 |
| 2025/03/05 | 3,200 | 3,230 | 3,195 | 3,225 | 28,480 |
| 2025/03/04 | 3,225 | 3,225 | 3,170 | 3,205 | 1,314 |
| 2025/03/03 | 3,255 | 3,255 | 3,195 | 3,230 | 645 |
| 2025/02/28 | 3,150 | 3,215 | 3,150 | 3,190 | 3,077 |
| 2025/02/27 | 3,230 | 3,250 | 3,220 | 3,250 | 463 |
| 2025/02/26 | 3,265 | 3,265 | 3,200 | 3,225 | 14,058 |
| 2025/02/25 | 3,205 | 3,260 | 3,205 | 3,240 | 7,257 |
| 2025/02/21 | 3,210 | 3,235 | 3,210 | 3,225 | 5,016 |
| 2025/02/20 | 3,245 | 3,245 | 3,200 | 3,230 | 3,788 |
| 2025/02/19 | 3,295 | 3,295 | 3,245 | 3,255 | 15,347 |
| 2025/02/18 | 3,280 | 3,290 | 3,275 | 3,280 | 14,964 |
| 2025/02/17 | 3,280 | 3,280 | 3,245 | 3,265 | 2,364 |
| 2025/02/14 | 3,250 | 3,295 | 3,250 | 3,250 | 13,649 |
| 2025/02/13 | 3,225 | 3,250 | 3,215 | 3,250 | 35,816 |
| 2025/02/12 | 3,250 | 3,250 | 3,160 | 3,180 | 959 |
| 2025/02/10 | 3,220 | 3,220 | 3,180 | 3,195 | 436 |
| 2025/02/07 | 3,240 | 3,240 | 3,195 | 3,210 | 9,086 |
| 2025/02/06 | 3,225 | 3,260 | 3,225 | 3,240 | 15,731 |
| 2025/02/05 | 3,225 | 3,245 | 3,200 | 3,225 | 4,432 |
| 2025/02/04 | 3,210 | 3,210 | 3,190 | 3,195 | 1,469 |
| 2025/02/03 | 3,180 | 3,195 | 3,130 | 3,155 | 46,664 |
| 2025/01/31 | 3,235 | 3,265 | 3,235 | 3,250 | 957 |
| 2025/01/30 | 3,215 | 3,245 | 3,215 | 3,230 | 485 |
| 2025/01/29 | 3,180 | 3,235 | 3,180 | 3,225 | 14,305 |
| 2025/01/28 | 3,205 | 3,215 | 3,140 | 3,180 | 8,220 |
| 2025/01/27 | 3,230 | 3,245 | 3,195 | 3,205 | 2,012 |
| 2025/01/24 | 3,205 | 3,235 | 3,195 | 3,210 | 1,899 |
| 2025/01/23 | 3,190 | 3,220 | 3,190 | 3,210 | 2,704 |
| 2025/01/22 | 3,160 | 3,185 | 3,160 | 3,165 | 1,976 |
| 2025/01/21 | 3,175 | 3,175 | 3,110 | 3,130 | 8,959 |
| 2025/01/20 | 3,125 | 3,150 | 3,125 | 3,135 | 1,518 |
| 2025/01/17 | 3,100 | 3,100 | 3,055 | 3,095 | 7,060 |
| 2025/01/16 | 3,115 | 3,145 | 3,110 | 3,115 | 4,107 |
| 2025/01/15 | 3,160 | 3,160 | 3,115 | 3,115 | 3,218 |
| 2025/01/14 | 3,165 | 3,165 | 3,100 | 3,120 | 10,198 |
| 2025/01/10 | 3,220 | 3,220 | 3,150 | 3,165 | 2,089 |
| 2025/01/09 | 3,245 | 3,245 | 3,185 | 3,200 | 1,624 |
| 2025/01/08 | 3,280 | 3,280 | 3,235 | 3,260 | 37,964 |
| 2025/01/07 | 3,270 | 3,295 | 3,235 | 3,280 | 6,575 |
| 2025/01/06 | 3,290 | 3,295 | 3,220 | 3,225 | 21,689 |
| 2024/12/30 | 3,330 | 3,330 | 3,280 | 3,290 | 24,194 |
| 2024/12/27 | 3,300 | 3,325 | 3,280 | 3,325 | 14,623 |
| 2024/12/26 | 3,210 | 3,270 | 3,210 | 3,270 | 3,874 |
| 2024/12/25 | 3,200 | 3,210 | 3,165 | 3,210 | 2,210 |
| 2024/12/24 | 3,200 | 3,200 | 3,175 | 3,180 | 1,044 |
| 2024/12/23 | 3,180 | 3,205 | 3,175 | 3,200 | 4,666 |
| 2024/12/20 | 3,235 | 3,255 | 3,180 | 3,205 | 10,631 |
| 2024/12/19 | 3,145 | 3,200 | 3,140 | 3,195 | 8,269 |
| 2024/12/18 | 3,230 | 3,240 | 3,210 | 3,210 | 4,312 |
| 2024/12/17 | 3,245 | 3,255 | 3,235 | 3,240 | 3,172 |
| 2024/12/16 | 3,250 | 3,255 | 3,225 | 3,230 | 33,691 |
| 2024/12/13 | 3,270 | 3,270 | 3,220 | 3,250 | 22,289 |
| 2024/12/12 | 3,295 | 3,310 | 3,290 | 3,295 | 68,007 |
| 2024/12/11 | 3,250 | 3,250 | 3,230 | 3,250 | 41,974 |
| 2024/12/10 | 3,250 | 3,260 | 3,225 | 3,240 | 131,760 |
| 2024/12/09 | 3,205 | 3,215 | 3,185 | 3,205 | 3,019 |
| 2024/12/06 | 3,210 | 3,215 | 3,185 | 3,195 | 1,338 |
| 2024/12/05 | 3,245 | 3,245 | 3,210 | 3,220 | 18,622 |
| 2024/12/04 | 3,200 | 3,225 | 3,190 | 3,195 | 9,095 |
| 2024/12/03 | 3,150 | 3,210 | 3,150 | 3,185 | 34,055 |
| 2024/12/02 | 3,090 | 3,150 | 3,090 | 3,130 | 15,455 |
| 2024/11/29 | 3,135 | 3,145 | 3,080 | 3,105 | 61,291 |
| 2024/11/28 | 3,080 | 3,125 | 3,065 | 3,125 | 18,779 |
| 2024/11/27 | 3,115 | 3,115 | 3,080 | 3,095 | 801 |
| 2024/11/26 | 3,125 | 3,130 | 3,070 | 3,115 | 63,274 |
| 2024/11/25 | 3,120 | 3,155 | 3,120 | 3,150 | 19,608 |
| 2024/11/22 | 3,095 | 3,120 | 3,095 | 3,115 | 7,808 |
| 2024/11/21 | 3,070 | 3,110 | 3,070 | 3,100 | 22,649 |
| 2024/11/20 | 3,120 | 3,140 | 3,110 | 3,130 | 5,412 |
| 2024/11/19 | 3,120 | 3,125 | 3,095 | 3,115 | 24,095 |
| 2024/11/18 | 3,085 | 3,115 | 3,085 | 3,095 | 7,353 |
| 2024/11/15 | 3,145 | 3,165 | 3,130 | 3,145 | 43,831 |
| 2024/11/14 | 3,115 | 3,165 | 3,115 | 3,125 | 35,611 |
| 2024/11/13 | 3,130 | 3,145 | 3,090 | 3,115 | 25,153 |
| 2024/11/12 | 3,175 | 3,200 | 3,145 | 3,145 | 1,331 |
| 2024/11/11 | 3,145 | 3,170 | 3,130 | 3,140 | 28,670 |
| 2024/11/08 | 3,135 | 3,165 | 3,120 | 3,130 | 5,751 |
| 2024/11/07 | 3,160 | 3,170 | 3,115 | 3,130 | 88,361 |
| 2024/11/06 | 3,035 | 3,110 | 3,030 | 3,090 | 12,896 |
| 2024/11/05 | 3,025 | 3,035 | 2,998 | 3,025 | 31,007 |
| 2024/11/01 | 3,020 | 3,055 | 3,000 | 3,015 | 40,433 |
| 2024/10/31 | 3,095 | 3,105 | 3,075 | 3,090 | 14,971 |
| 2024/10/30 | 3,115 | 3,165 | 3,115 | 3,155 | 9,991 |
| 2024/10/29 | 3,115 | 3,120 | 3,085 | 3,120 | 391,335 |
| 2024/10/28 | 3,040 | 3,110 | 3,030 | 3,105 | 30,362 |
| 2024/10/25 | 3,050 | 3,055 | 3,030 | 3,035 | 3,579 |
| 2024/10/24 | 3,030 | 3,075 | 3,025 | 3,075 | 32,408 |
| 2024/10/23 | 3,080 | 3,085 | 3,045 | 3,055 | 425,651 |
| 2024/10/22 | 3,120 | 3,120 | 3,060 | 3,075 | 1,033 |
| 2024/10/21 | 3,110 | 3,120 | 3,100 | 3,115 | 28,531 |
| 2024/10/18 | 3,135 | 3,145 | 3,105 | 3,105 | 377,911 |
| 2024/10/17 | 3,150 | 3,155 | 3,120 | 3,120 | 10,839 |
| 2024/10/16 | 3,115 | 3,140 | 3,105 | 3,120 | 9,974 |
| 2024/10/15 | 3,205 | 3,205 | 3,160 | 3,160 | 412,674 |
| 2024/10/11 | 3,180 | 3,180 | 3,150 | 3,150 | 56,313 |
| 2024/10/10 | 3,180 | 3,180 | 3,150 | 3,150 | 10,837 |
| 2024/10/09 | 3,170 | 3,170 | 3,125 | 3,140 | 10,827 |
| 2024/10/08 | 3,165 | 3,165 | 3,125 | 3,135 | 28,285 |
| 2024/10/07 | 3,205 | 3,205 | 3,175 | 3,185 | 18,864 |
| 2024/10/04 | 3,105 | 3,120 | 3,105 | 3,110 | 7,904 |
| 2024/10/03 | 3,155 | 3,155 | 3,090 | 3,095 | 40,967 |
| 2024/10/02 | 3,050 | 3,090 | 3,050 | 3,070 | 7,668 |
| 2024/10/01 | 3,095 | 3,115 | 3,065 | 3,105 | 37,590 |
| 2024/09/30 | 3,085 | 3,085 | 3,010 | 3,025 | 172,463 |
| 2024/09/27 | 3,150 | 3,190 | 3,115 | 3,180 | 203,116 |
| 2024/09/26 | 3,070 | 3,120 | 3,060 | 3,120 | 19,673 |
| 2024/09/25 | 3,060 | 3,060 | 3,030 | 3,045 | 1,997,611 |
| 2024/09/24 | 3,025 | 3,060 | 3,025 | 3,040 | 2,673,265 |
| 2024/09/20 | 3,015 | 3,025 | 2,997 | 3,005 | 16,022 |
| 2024/09/19 | 2,912 | 2,975 | 2,912 | 2,964 | 3,238,831 |
| 2024/09/18 | 2,902 | 2,902 | 2,842 | 2,862 | 17,725 |
| 2024/09/17 | 2,931 | 2,931 | 2,809 | 2,853 | 3,122,602 |
| 2024/09/13 | 2,937 | 2,937 | 2,874 | 2,883 | 13,521 |
| 2024/09/12 | 2,905 | 2,927 | 2,888 | 2,914 | 2,486,358 |
| 2024/09/11 | 2,853 | 2,865 | 2,800 | 2,824 | 3,134,462 |
| 2024/09/10 | 2,910 | 2,910 | 2,875 | 2,877 | 2,595 |
| 2024/09/09 | 2,800 | 2,862 | 2,792 | 2,860 | 4,179 |
| 2024/09/06 | 2,926 | 2,926 | 2,875 | 2,895 | 1,466 |
| 2024/09/05 | 2,928 | 2,961 | 2,903 | 2,938 | 12,774 |
| 2024/09/04 | 2,973 | 3,000 | 2,947 | 2,959 | 4,097 |
| 2024/09/03 | 3,095 | 3,105 | 3,085 | 3,100 | 3,154 |
| 2024/09/02 | 3,110 | 3,120 | 3,070 | 3,095 | 6,240 |
| 2024/08/30 | 3,050 | 3,080 | 3,040 | 3,070 | 15,128 |
| 2024/08/29 | 3,015 | 3,035 | 3,015 | 3,035 | 551 |
| 2024/08/28 | 3,015 | 3,040 | 3,005 | 3,040 | 3,508 |
| 2024/08/27 | 2,979 | 3,005 | 2,968 | 3,005 | 986 |
| 2024/08/26 | 2,977 | 2,996 | 2,969 | 2,988 | 5,541 |
| 2024/08/23 | 3,005 | 3,025 | 3,000 | 3,025 | 478 |
| 2024/08/22 | 3,015 | 3,020 | 2,997 | 3,010 | 509 |
| 2024/08/21 | 2,950 | 3,010 | 2,950 | 3,005 | 6,779 |
| 2024/08/20 | 3,015 | 3,015 | 2,993 | 3,010 | 7,015 |
| 2024/08/19 | 3,020 | 3,030 | 2,989 | 2,990 | 7,240 |