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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 3,010 | 3,045 | 2,981 | 3,035 | 5,545 |
| 2024/08/15 | 2,920 | 2,926 | 2,904 | 2,909 | 8,954 |
| 2024/08/14 | 2,901 | 2,934 | 2,890 | 2,914 | 1,849 |
| 2024/08/13 | 2,858 | 2,872 | 2,846 | 2,861 | 5,699 |
| 2024/08/09 | 2,796 | 2,813 | 2,750 | 2,794 | 4,426 |
| 2024/08/08 | 2,700 | 2,785 | 2,700 | 2,710 | 20,501 |
| 2024/08/07 | 2,661 | 2,852 | 2,636 | 2,750 | 40,904 |
| 2024/08/06 | 2,426 | 2,735 | 2,426 | 2,679 | 34,881 |
| 2024/08/05 | 2,619 | 2,718 | 2,319 | 2,475 | 100,026 |
| 2024/08/02 | 2,970 | 2,970 | 2,815 | 2,819 | 65,268 |
| 2024/08/01 | 3,190 | 3,190 | 3,000 | 3,010 | 21,256 |
| 2024/07/31 | 3,065 | 3,140 | 3,050 | 3,140 | 10,834 |
| 2024/07/30 | 3,110 | 3,115 | 3,085 | 3,115 | 4,911 |
| 2024/07/29 | 3,090 | 3,135 | 3,080 | 3,115 | 2,566 |
| 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 |