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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,060 | 3,095 | 3,040 | 3,060 | 164,606 |
| 2024/07/25 | 3,115 | 3,115 | 3,055 | 3,055 | 14,830 |
| 2024/07/24 | 3,240 | 3,260 | 3,215 | 3,220 | 3,204 |
| 2024/07/23 | 3,275 | 3,280 | 3,245 | 3,255 | 6,070 |
| 2024/07/22 | 3,315 | 3,315 | 3,245 | 3,250 | 6,084 |
| 2024/07/19 | 3,315 | 3,315 | 3,275 | 3,300 | 11,891 |
| 2024/07/18 | 3,335 | 3,355 | 3,315 | 3,325 | 9,271 |
| 2024/07/17 | 3,390 | 3,410 | 3,385 | 3,405 | 2,189 |
| 2024/07/16 | 3,385 | 3,400 | 3,365 | 3,375 | 18,750 |
| 2024/07/12 | 3,425 | 3,425 | 3,330 | 3,355 | 19,650 |
| 2024/07/11 | 3,445 | 3,445 | 3,405 | 3,430 | 18,117 |
| 2024/07/10 | 3,375 | 3,390 | 3,360 | 3,390 | 17,844 |
| 2024/07/09 | 3,340 | 3,395 | 3,340 | 3,390 | 20,764 |
| 2024/07/08 | 3,350 | 3,365 | 3,330 | 3,330 | 1,678 |
| 2024/07/05 | 3,380 | 3,380 | 3,345 | 3,365 | 27,299 |
| 2024/07/04 | 3,350 | 3,375 | 3,335 | 3,370 | 6,389 |
| 2024/07/03 | 3,320 | 3,335 | 3,305 | 3,330 | 9,528 |
| 2024/07/02 | 3,280 | 3,325 | 3,245 | 3,325 | 56,250 |
| 2024/07/01 | 3,290 | 3,290 | 3,250 | 3,265 | 8,374 |
| 2024/06/28 | 3,240 | 3,250 | 3,220 | 3,240 | 25,309 |
| 2024/06/27 | 3,225 | 3,230 | 3,205 | 3,215 | 30,530 |
| 2024/06/26 | 3,215 | 3,235 | 3,200 | 3,230 | 11,393 |
| 2024/06/25 | 3,150 | 3,220 | 3,150 | 3,220 | 27,918 |
| 2024/06/24 | 3,150 | 3,165 | 3,140 | 3,150 | 4,084 |
| 2024/06/21 | 3,155 | 3,170 | 3,145 | 3,150 | 26,591 |
| 2024/06/20 | 3,155 | 3,180 | 3,140 | 3,180 | 54,385 |
| 2024/06/19 | 3,160 | 3,190 | 3,160 | 3,175 | 51,000 |
| 2024/06/18 | 3,170 | 3,175 | 3,145 | 3,160 | 27,205 |
| 2024/06/17 | 3,175 | 3,185 | 3,135 | 3,155 | 12,833 |
| 2024/06/14 | 3,140 | 3,225 | 3,140 | 3,220 | 10,286 |
| 2024/06/13 | 3,225 | 3,225 | 3,185 | 3,190 | 35,507 |
| 2024/06/12 | 3,215 | 3,215 | 3,190 | 3,190 | 13,674 |
| 2024/06/11 | 3,265 | 3,275 | 3,245 | 3,245 | 10,410 |
| 2024/06/10 | 3,205 | 3,255 | 3,205 | 3,255 | 4,480 |
| 2024/06/07 | 3,220 | 3,220 | 3,200 | 3,215 | 40,928 |
| 2024/06/06 | 3,240 | 3,245 | 3,210 | 3,220 | 1,820 |
| 2024/06/05 | 3,235 | 3,235 | 3,190 | 3,205 | 15,043 |
| 2024/06/04 | 3,270 | 3,280 | 3,255 | 3,270 | 3,510 |
| 2024/06/03 | 3,265 | 3,295 | 3,265 | 3,280 | 7,377 |
| 2024/05/31 | 3,205 | 3,245 | 3,200 | 3,245 | 2,272 |
| 2024/05/30 | 3,190 | 3,190 | 3,150 | 3,185 | 25,897 |
| 2024/05/29 | 3,260 | 3,265 | 3,220 | 3,220 | 3,082 |
| 2024/05/28 | 3,235 | 3,255 | 3,235 | 3,250 | 2,266 |
| 2024/05/27 | 3,235 | 3,250 | 3,225 | 3,250 | 1,623 |
| 2024/05/24 | 3,185 | 3,295 | 3,170 | 3,215 | 73,333 |
| 2024/05/23 | 3,210 | 3,235 | 3,180 | 3,235 | 36,536 |
| 2024/05/22 | 3,235 | 3,235 | 3,200 | 3,210 | 2,243 |
| 2024/05/21 | 3,250 | 3,260 | 3,230 | 3,235 | 5,989 |
| 2024/05/20 | 3,190 | 3,245 | 3,190 | 3,235 | 7,841 |
| 2024/05/17 | 3,190 | 3,200 | 3,165 | 3,195 | 3,763 |
| 2024/05/16 | 3,205 | 3,205 | 3,160 | 3,190 | 20,591 |
| 2024/05/15 | 3,180 | 3,195 | 3,160 | 3,170 | 2,770 |
| 2024/05/14 | 3,135 | 3,165 | 3,125 | 3,145 | 2,053 |
| 2024/05/13 | 3,115 | 3,135 | 3,105 | 3,125 | 1,840 |
| 2024/05/10 | 3,115 | 3,160 | 3,115 | 3,135 | 8,904 |
| 2024/05/09 | 3,125 | 3,130 | 3,105 | 3,105 | 1,422 |
| 2024/05/08 | 3,145 | 3,145 | 3,095 | 3,095 | 26,417 |
| 2024/05/07 | 3,205 | 3,205 | 3,135 | 3,165 | 10,521 |
| 2024/05/02 | 3,165 | 3,175 | 3,140 | 3,155 | 4,859 |
| 2024/05/01 | 3,160 | 3,180 | 3,140 | 3,165 | 6,162 |
| 2024/04/30 | 3,140 | 3,195 | 3,125 | 3,170 | 9,525 |
| 2024/04/26 | 3,060 | 3,075 | 3,035 | 3,070 | 4,542 |
| 2024/04/25 | 3,045 | 3,080 | 3,030 | 3,040 | 16,122 |
| 2024/04/24 | 3,090 | 3,095 | 3,050 | 3,095 | 7,208 |
| 2024/04/23 | 3,050 | 3,050 | 3,000 | 3,020 | 6,886 |
| 2024/04/22 | 3,010 | 3,035 | 2,992 | 3,020 | 100,530 |
| 2024/04/19 | 3,015 | 3,015 | 2,941 | 2,978 | 11,906 |
| 2024/04/18 | 3,005 | 3,050 | 3,005 | 3,035 | 12,400 |
| 2024/04/17 | 3,075 | 3,075 | 3,015 | 3,025 | 8,936 |
| 2024/04/16 | 3,110 | 3,115 | 3,050 | 3,065 | 7,805 |
| 2024/04/15 | 3,130 | 3,135 | 3,090 | 3,135 | 4,634 |
| 2024/04/12 | 3,145 | 3,150 | 3,125 | 3,140 | 1,905 |
| 2024/04/11 | 3,095 | 3,135 | 3,090 | 3,130 | 5,183 |
| 2024/04/10 | 3,135 | 3,140 | 3,120 | 3,125 | 8,661 |
| 2024/04/09 | 3,110 | 3,150 | 3,110 | 3,150 | 2,001 |
| 2024/04/08 | 3,090 | 3,125 | 3,090 | 3,105 | 8,464 |
| 2024/04/05 | 3,050 | 3,070 | 3,035 | 3,070 | 8,806 |
| 2024/04/04 | 3,115 | 3,125 | 3,090 | 3,100 | 22,288 |
| 2024/04/03 | 3,065 | 3,065 | 3,035 | 3,055 | 44,775 |
| 2024/04/02 | 3,120 | 3,120 | 3,060 | 3,085 | 73,666 |
| 2024/04/01 | 3,145 | 3,145 | 3,060 | 3,080 | 9,488 |
| 2024/03/29 | 3,145 | 3,145 | 3,125 | 3,135 | 17,114 |
| 2024/03/28 | 3,140 | 3,175 | 3,120 | 3,140 | 16,611 |
| 2024/03/27 | 3,085 | 3,155 | 3,085 | 3,155 | 23,008 |
| 2024/03/26 | 3,100 | 3,120 | 3,100 | 3,120 | 13,128 |
| 2024/03/25 | 3,160 | 3,160 | 3,115 | 3,120 | 12,679 |
| 2024/03/22 | 3,135 | 3,170 | 3,135 | 3,160 | 15,982 |
| 2024/03/21 | 3,145 | 3,155 | 3,115 | 3,135 | 16,405 |
| 2024/03/19 | 3,020 | 3,055 | 3,010 | 3,055 | 13,836 |
| 2024/03/18 | 2,999 | 3,020 | 2,978 | 3,020 | 19,939 |
| 2024/03/15 | 2,910 | 2,965 | 2,909 | 2,951 | 23,424 |
| 2024/03/14 | 2,910 | 2,923 | 2,885 | 2,918 | 41,974 |
| 2024/03/13 | 2,959 | 2,959 | 2,890 | 2,903 | 84,071 |
| 2024/03/12 | 2,915 | 2,918 | 2,868 | 2,917 | 8,833 |
| 2024/03/11 | 2,998 | 2,998 | 2,880 | 2,940 | 39,779 |
| 2024/03/08 | 3,000 | 3,030 | 2,995 | 3,005 | 11,306 |
| 2024/03/07 | 3,040 | 3,070 | 3,000 | 3,015 | 8,232 |
| 2024/03/06 | 3,000 | 3,045 | 3,000 | 3,030 | 44,029 |
| 2024/03/05 | 3,005 | 3,055 | 3,005 | 3,045 | 16,331 |
| 2024/03/04 | 3,165 | 3,185 | 3,010 | 3,030 | 50,251 |
| 2024/03/01 | 2,965 | 3,035 | 2,965 | 3,025 | 40,252 |
| 2024/02/29 | 2,980 | 2,980 | 2,944 | 2,973 | 58,559 |
| 2024/02/28 | 2,986 | 2,986 | 2,954 | 2,971 | 47,324 |
| 2024/02/27 | 3,015 | 3,015 | 2,977 | 2,990 | 159,559 |
| 2024/02/26 | 3,020 | 3,025 | 2,975 | 2,986 | 50,901 |
| 2024/02/22 | 2,969 | 2,974 | 2,931 | 2,973 | 18,278 |
| 2024/02/21 | 2,908 | 2,922 | 2,904 | 2,919 | 7,930 |
| 2024/02/20 | 2,952 | 2,952 | 2,909 | 2,917 | 6,714 |
| 2024/02/19 | 2,955 | 2,955 | 2,908 | 2,934 | 8,048 |
| 2024/02/16 | 2,929 | 2,942 | 2,910 | 2,927 | 47,541 |
| 2024/02/15 | 2,939 | 2,990 | 2,871 | 2,892 | 65,979 |
| 2024/02/14 | 2,930 | 2,940 | 2,877 | 2,895 | 18,554 |
| 2024/02/13 | 2,949 | 3,055 | 2,880 | 2,926 | 106,397 |
| 2024/02/09 | 2,850 | 2,871 | 2,843 | 2,850 | 2,737 |
| 2024/02/08 | 2,841 | 2,856 | 2,817 | 2,843 | 11,859 |
| 2024/02/07 | 2,789 | 2,835 | 2,789 | 2,817 | 9,911 |
| 2024/02/06 | 2,835 | 2,835 | 2,752 | 2,785 | 7,810 |
| 2024/02/05 | 2,816 | 2,816 | 2,782 | 2,788 | 2,133 |
| 2024/02/02 | 2,834 | 2,936 | 2,786 | 2,786 | 107,417 |
| 2024/02/01 | 2,785 | 2,799 | 2,779 | 2,784 | 3,933 |
| 2024/01/31 | 2,799 | 2,810 | 2,768 | 2,810 | 5,466 |
| 2024/01/30 | 2,764 | 2,778 | 2,762 | 2,767 | 9,940 |
| 2024/01/29 | 2,756 | 2,775 | 2,749 | 2,772 | 10,362 |
| 2024/01/26 | 2,760 | 2,760 | 2,718 | 2,724 | 6,819 |
| 2024/01/25 | 2,773 | 2,778 | 2,748 | 2,762 | 3,833 |
| 2024/01/24 | 2,786 | 2,797 | 2,771 | 2,778 | 25,893 |
| 2024/01/23 | 2,809 | 2,840 | 2,795 | 2,801 | 11,953 |
| 2024/01/22 | 2,875 | 2,875 | 2,779 | 2,806 | 44,478 |
| 2024/01/19 | 2,791 | 2,791 | 2,762 | 2,780 | 22,568 |
| 2024/01/18 | 2,747 | 2,765 | 2,743 | 2,747 | 3,568 |
| 2024/01/17 | 2,770 | 2,801 | 2,745 | 2,748 | 11,585 |
| 2024/01/16 | 2,792 | 2,792 | 2,739 | 2,752 | 7,139 |
| 2024/01/15 | 2,737 | 2,775 | 2,735 | 2,775 | 9,952 |
| 2024/01/12 | 2,738 | 2,738 | 2,720 | 2,732 | 5,312 |
| 2024/01/11 | 2,697 | 2,765 | 2,696 | 2,710 | 10,791 |
| 2024/01/10 | 2,611 | 2,656 | 2,611 | 2,653 | 1,737 |
| 2024/01/09 | 2,694 | 2,694 | 2,593 | 2,607 | 16,638 |
| 2024/01/05 | 2,575 | 2,605 | 2,575 | 2,594 | 5,923 |
| 2024/01/04 | 2,570 | 2,580 | 2,531 | 2,575 | 6,741 |
| 2023/12/29 | 2,569 | 2,591 | 2,556 | 2,563 | 1,262 |
| 2023/12/28 | 2,558 | 2,569 | 2,551 | 2,563 | 733 |
| 2023/12/27 | 2,548 | 2,565 | 2,548 | 2,561 | 2,205 |
| 2023/12/26 | 2,530 | 2,533 | 2,520 | 2,533 | 1,318 |
| 2023/12/25 | 2,563 | 2,573 | 2,523 | 2,523 | 21,051 |
| 2023/12/22 | 2,520 | 2,530 | 2,510 | 2,513 | 20,555 |
| 2023/12/21 | 2,509 | 2,519 | 2,503 | 2,516 | 4,458 |
| 2023/12/20 | 2,586 | 2,607 | 2,583 | 2,588 | 9,407 |
| 2023/12/19 | 2,544 | 2,569 | 2,528 | 2,561 | 7,409 |
| 2023/12/18 | 2,581 | 2,649 | 2,515 | 2,535 | 8,426 |
| 2023/12/15 | 2,551 | 2,570 | 2,551 | 2,559 | 12,620 |
| 2023/12/14 | 2,587 | 2,592 | 2,536 | 2,545 | 1,102 |
| 2023/12/13 | 2,600 | 2,600 | 2,571 | 2,577 | 8,857 |
| 2023/12/12 | 2,604 | 2,604 | 2,581 | 2,584 | 7,673 |
| 2023/12/11 | 2,578 | 2,592 | 2,576 | 2,584 | 15,460 |
| 2023/12/08 | 2,546 | 2,567 | 2,533 | 2,543 | 1,622 |
| 2023/12/07 | 2,610 | 2,610 | 2,586 | 2,594 | 5,843 |
| 2023/12/06 | 2,612 | 2,634 | 2,593 | 2,632 | 17,195 |
| 2023/12/05 | 2,601 | 2,602 | 2,577 | 2,583 | 31,061 |
| 2023/12/04 | 2,625 | 2,625 | 2,589 | 2,601 | 36,858 |
| 2023/12/01 | 2,647 | 2,647 | 2,629 | 2,639 | 79 |
| 2023/11/30 | 2,601 | 2,626 | 2,600 | 2,626 | 318 |
| 2023/11/29 | 2,610 | 2,623 | 2,607 | 2,610 | 582 |
| 2023/11/28 | 2,651 | 2,651 | 2,614 | 2,628 | 2,125 |
| 2023/11/27 | 2,645 | 2,655 | 2,628 | 2,634 | 17,417 |
| 2023/11/24 | 2,654 | 2,654 | 2,638 | 2,648 | 4,588 |
| 2023/11/22 | 2,607 | 2,633 | 2,607 | 2,622 | 2,382 |
| 2023/11/21 | 2,616 | 2,616 | 2,595 | 2,609 | 35,744 |
| 2023/11/20 | 2,663 | 2,663 | 2,613 | 2,618 | 22,977 |
| 2023/11/17 | 2,615 | 2,650 | 2,615 | 2,649 | 2,458 |
| 2023/11/16 | 2,639 | 2,639 | 2,618 | 2,628 | 533 |
| 2023/11/15 | 2,619 | 2,627 | 2,614 | 2,620 | 2,995 |
| 2023/11/14 | 2,600 | 2,600 | 2,579 | 2,580 | 4,983 |
| 2023/11/13 | 2,597 | 2,605 | 2,574 | 2,581 | 3,991 |
| 2023/11/10 | 2,569 | 2,589 | 2,564 | 2,589 | 3,459 |
| 2023/11/09 | 2,574 | 2,599 | 2,565 | 2,597 | 7,445 |
| 2023/11/08 | 2,592 | 2,592 | 2,555 | 2,568 | 779 |
| 2023/11/07 | 2,600 | 2,600 | 2,572 | 2,572 | 1,049 |
| 2023/11/06 | 2,581 | 2,594 | 2,579 | 2,589 | 25,225 |
| 2023/11/02 | 2,561 | 2,561 | 2,533 | 2,533 | 30,267 |
| 2023/11/01 | 2,512 | 2,526 | 2,507 | 2,514 | 812 |
| 2023/10/31 | 2,436 | 2,449 | 2,422 | 2,441 | 530 |
| 2023/10/30 | 2,446 | 2,446 | 2,426 | 2,433 | 14,838 |
| 2023/10/27 | 2,450 | 2,475 | 2,442 | 2,457 | 1,278 |
| 2023/10/26 | 2,444 | 2,457 | 2,422 | 2,429 | 11,454 |
| 2023/10/25 | 2,465 | 2,487 | 2,465 | 2,469 | 10,213 |
| 2023/10/24 | 2,468 | 2,469 | 2,409 | 2,452 | 9,906 |
| 2023/10/23 | 2,471 | 2,471 | 2,453 | 2,453 | 3,686 |
| 2023/10/20 | 2,450 | 2,487 | 2,450 | 2,476 | 745 |
| 2023/10/19 | 2,498 | 2,504 | 2,481 | 2,489 | 17,813 |
| 2023/10/18 | 2,536 | 2,536 | 2,510 | 2,521 | 669 |
| 2023/10/17 | 2,544 | 2,550 | 2,518 | 2,524 | 4,515 |
| 2023/10/16 | 2,515 | 2,515 | 2,502 | 2,502 | 579 |
| 2023/10/13 | 2,566 | 2,566 | 2,530 | 2,531 | 675 |
| 2023/10/12 | 2,536 | 2,583 | 2,536 | 2,583 | 61,426 |
| 2023/10/11 | 2,528 | 2,533 | 2,518 | 2,523 | 209 |
| 2023/10/10 | 2,493 | 2,525 | 2,493 | 2,522 | 515 |
| 2023/10/06 | 2,455 | 2,477 | 2,455 | 2,458 | 414 |
| 2023/10/05 | 2,443 | 2,458 | 2,418 | 2,458 | 455 |
| 2023/10/04 | 2,462 | 2,462 | 2,418 | 2,418 | 58,353 |
| 2023/10/03 | 2,533 | 2,533 | 2,489 | 2,497 | 402 |