GX USテック・配当貴族(283A)の株価時系列情報
GX USテック・配当貴族(283A)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,145 | 1,145 | 1,139 | 1,144 | 39,056 |
| 2026/03/26 | 1,165 | 1,165 | 1,152 | 1,152 | 57,444 |
| 2026/03/25 | 1,150 | 1,165 | 1,150 | 1,158 | 135,532 |
| 2026/03/24 | 1,154 | 1,154 | 1,134 | 1,139 | 39,825 |
| 2026/03/23 | 1,128 | 1,134 | 1,127 | 1,129 | 6,336 |
| 2026/03/19 | 1,144 | 1,145 | 1,142 | 1,143 | 19,995 |
| 2026/03/18 | 1,157 | 1,161 | 1,153 | 1,159 | 78,334 |
| 2026/03/17 | 1,153 | 1,153 | 1,146 | 1,148 | 54,466 |
| 2026/03/16 | 1,145 | 1,149 | 1,144 | 1,148 | 102,012 |
| 2026/03/13 | 1,144 | 1,144 | 1,136 | 1,142 | 99,975 |
| 2026/03/12 | 1,153 | 1,153 | 1,143 | 1,151 | 81,444 |
| 2026/03/11 | 1,160 | 1,160 | 1,152 | 1,154 | 98,158 |
| 2026/03/10 | 1,148 | 1,151 | 1,146 | 1,149 | 79,399 |
| 2026/03/09 | 1,126 | 1,134 | 1,120 | 1,134 | 68,782 |
| 2026/03/06 | 1,176 | 1,176 | 1,166 | 1,172 | 447 |
| 2026/03/05 | 1,200 | 1,200 | 1,163 | 1,166 | 911 |
| 2026/03/04 | 1,200 | 1,200 | 1,160 | 1,160 | 665 |
| 2026/03/03 | 1,172 | 1,183 | 1,172 | 1,174 | 94 |
| 2026/03/02 | 1,171 | 1,175 | 1,169 | 1,170 | 556 |
| 2026/02/27 | 1,188 | 1,188 | 1,176 | 1,178 | 1,098 |
| 2026/02/26 | 1,177 | 1,186 | 1,177 | 1,186 | 481 |
| 2026/02/25 | 1,173 | 1,173 | 1,170 | 1,170 | 1,400 |
| 2026/02/24 | 1,164 | 1,164 | 1,154 | 1,159 | 402 |
| 2026/02/20 | 1,171 | 1,176 | 1,170 | 1,176 | 69 |
| 2026/02/19 | 1,168 | 1,178 | 1,168 | 1,177 | 253 |
| 2026/02/18 | 1,154 | 1,159 | 1,154 | 1,157 | 1,190 |
| 2026/02/17 | 1,164 | 1,165 | 1,153 | 1,153 | 928 |
| 2026/02/16 | 1,161 | 1,164 | 1,161 | 1,161 | 180 |
| 2026/02/13 | 1,155 | 1,165 | 1,155 | 1,155 | 827 |
| 2026/02/12 | 1,180 | 1,180 | 1,169 | 1,180 | 99,635 |
| 2026/02/10 | 1,189 | 1,199 | 1,180 | 1,185 | 151 |
| 2026/02/09 | 1,200 | 1,200 | 1,190 | 1,190 | 94,390 |
| 2026/02/06 | 1,180 | 1,180 | 1,155 | 1,166 | 28,602 |
| 2026/02/05 | 1,179 | 1,179 | 1,162 | 1,168 | 37,851 |
| 2026/02/04 | 1,168 | 1,168 | 1,159 | 1,164 | 38,318 |
| 2026/02/03 | 1,177 | 1,191 | 1,177 | 1,187 | 37,237 |
| 2026/02/02 | 1,167 | 1,169 | 1,149 | 1,152 | 6,029 |
| 2026/01/30 | 1,171 | 1,171 | 1,165 | 1,168 | 1,092 |
| 2026/01/29 | 1,166 | 1,179 | 1,165 | 1,170 | 37,707 |
| 2026/01/28 | 1,162 | 1,180 | 1,162 | 1,167 | 385 |
| 2026/01/27 | 1,170 | 1,174 | 1,166 | 1,174 | 480 |
| 2026/01/26 | 1,162 | 1,181 | 1,153 | 1,159 | 56,630 |
| 2026/01/23 | 1,200 | 1,205 | 1,200 | 1,205 | 431 |
| 2026/01/22 | 1,199 | 1,202 | 1,195 | 1,198 | 36,620 |
| 2026/01/21 | 1,185 | 1,185 | 1,174 | 1,181 | 454 |
| 2026/01/20 | 1,203 | 1,203 | 1,190 | 1,192 | 78 |
| 2026/01/19 | 1,202 | 1,202 | 1,189 | 1,193 | 20,940 |
| 2026/01/16 | 1,208 | 1,217 | 1,205 | 1,207 | 705 |
| 2026/01/15 | 1,190 | 1,198 | 1,190 | 1,197 | 683 |
| 2026/01/14 | 1,215 | 1,215 | 1,202 | 1,202 | 268 |
| 2026/01/13 | 1,200 | 1,206 | 1,197 | 1,206 | 683 |
| 2026/01/09 | 1,180 | 1,183 | 1,178 | 1,183 | 772 |
| 2026/01/08 | 1,186 | 1,186 | 1,170 | 1,170 | 1,353 |
| 2026/01/07 | 1,180 | 1,193 | 1,180 | 1,189 | 2,032 |
| 2026/01/06 | 1,165 | 1,165 | 1,162 | 1,162 | 36,445 |
| 2026/01/05 | 1,159 | 1,159 | 1,154 | 1,158 | 873 |
| 2025/12/30 | 1,163 | 1,163 | 1,156 | 1,159 | 445 |
| 2025/12/29 | 1,169 | 1,169 | 1,164 | 1,164 | 426 |
| 2025/12/26 | 1,169 | 1,169 | 1,163 | 1,165 | 904 |
| 2025/12/25 | 1,169 | 1,169 | 1,147 | 1,164 | 458 |
| 2025/12/24 | 1,161 | 1,163 | 1,155 | 1,158 | 738 |
| 2025/12/23 | 1,170 | 1,170 | 1,159 | 1,159 | 362 |
| 2025/12/22 | 1,170 | 1,170 | 1,164 | 1,168 | 676 |
| 2025/12/19 | 1,140 | 1,148 | 1,140 | 1,147 | 20,429 |
| 2025/12/18 | 1,146 | 1,146 | 1,133 | 1,140 | 47,137 |
| 2025/12/17 | 1,155 | 1,155 | 1,140 | 1,145 | 295 |
| 2025/12/16 | 1,159 | 1,159 | 1,140 | 1,140 | 420 |
| 2025/12/15 | 1,170 | 1,170 | 1,158 | 1,158 | 1,614 |
| 2025/12/12 | 1,178 | 1,185 | 1,178 | 1,185 | 19,060 |
| 2025/12/11 | 1,174 | 1,174 | 1,166 | 1,171 | 10,897 |
| 2025/12/10 | 1,170 | 1,172 | 1,169 | 1,171 | 35,295 |
| 2025/12/09 | 1,165 | 1,167 | 1,164 | 1,164 | 159 |
| 2025/12/08 | 1,163 | 1,164 | 1,161 | 1,164 | 676 |
| 2025/12/05 | 1,155 | 1,156 | 1,154 | 1,156 | 1,663 |
| 2025/12/04 | 1,143 | 1,154 | 1,143 | 1,152 | 237 |
| 2025/12/03 | 1,140 | 1,144 | 1,140 | 1,143 | 1,803 |
| 2025/12/02 | 1,150 | 1,150 | 1,125 | 1,127 | 18,124 |
| 2025/12/01 | 1,124 | 1,132 | 1,121 | 1,125 | 37,211 |
| 2025/11/28 | 1,131 | 1,132 | 1,126 | 1,132 | 205 |
| 2025/11/27 | 1,127 | 1,127 | 1,124 | 1,127 | 27 |
| 2025/11/26 | 1,115 | 1,124 | 1,115 | 1,124 | 223 |
| 2025/11/25 | 1,106 | 1,113 | 1,106 | 1,108 | 11,824 |
| 2025/11/21 | 1,084 | 1,088 | 1,083 | 1,085 | 19,556 |
| 2025/11/20 | 1,103 | 1,114 | 1,103 | 1,111 | 24,146 |
| 2025/11/19 | 1,075 | 1,082 | 1,075 | 1,082 | 1,394 |
| 2025/11/18 | 1,100 | 1,100 | 1,077 | 1,078 | 23,028 |
| 2025/11/17 | 1,108 | 1,110 | 1,102 | 1,110 | 25,693 |
| 2025/11/14 | 1,111 | 1,113 | 1,105 | 1,109 | 1,927 |
| 2025/11/13 | 1,125 | 1,139 | 1,125 | 1,139 | 36,155 |
| 2025/11/12 | 1,117 | 1,125 | 1,115 | 1,125 | 10,778 |
| 2025/11/11 | 1,120 | 1,126 | 1,120 | 1,124 | 46,817 |
| 2025/11/10 | 1,116 | 1,124 | 1,114 | 1,119 | 8,867 |
| 2025/11/07 | 1,110 | 1,115 | 1,105 | 1,115 | 96,376 |
| 2025/11/06 | 1,130 | 1,138 | 1,130 | 1,131 | 37,693 |
| 2025/11/05 | 1,130 | 1,130 | 1,107 | 1,120 | 36,485 |
| 2025/11/04 | 1,143 | 1,145 | 1,129 | 1,129 | 110,363 |
| 2025/10/31 | 1,151 | 1,151 | 1,143 | 1,150 | 74,300 |
| 2025/10/30 | 1,146 | 1,156 | 1,145 | 1,151 | 70,718 |
| 2025/10/29 | 1,150 | 1,154 | 1,145 | 1,154 | 3,257 |
| 2025/10/28 | 1,168 | 1,168 | 1,154 | 1,154 | 151 |
| 2025/10/27 | 1,160 | 1,160 | 1,150 | 1,155 | 17,565 |
| 2025/10/24 | 1,135 | 1,145 | 1,130 | 1,145 | 3,506 |
| 2025/10/23 | 1,112 | 1,122 | 1,112 | 1,120 | 38,666 |
| 2025/10/22 | 1,125 | 1,128 | 1,123 | 1,127 | 35,618 |
| 2025/10/21 | 1,110 | 1,126 | 1,110 | 1,122 | 5,821 |
| 2025/10/20 | 1,106 | 1,111 | 1,104 | 1,108 | 41,106 |
| 2025/10/17 | 1,096 | 1,099 | 1,090 | 1,090 | 1,182 |
| 2025/10/16 | 1,106 | 1,109 | 1,105 | 1,109 | 608 |
| 2025/10/15 | 1,106 | 1,106 | 1,102 | 1,105 | 35,085 |
| 2025/10/14 | 1,115 | 1,115 | 1,094 | 1,095 | 107,228 |
| 2025/10/10 | 1,121 | 1,121 | 1,117 | 1,121 | 383 |
| 2025/10/09 | 1,126 | 1,127 | 1,123 | 1,127 | 486 |
| 2025/10/08 | 1,112 | 1,115 | 1,110 | 1,110 | 5,263 |
| 2025/10/07 | 1,110 | 1,115 | 1,110 | 1,112 | 853 |
| 2025/10/06 | 1,098 | 1,108 | 1,098 | 1,104 | 59,203 |
| 2025/10/03 | 1,082 | 1,089 | 1,081 | 1,087 | 54,475 |
| 2025/10/02 | 1,069 | 1,080 | 1,069 | 1,080 | 231 |
| 2025/10/01 | 1,087 | 1,087 | 1,070 | 1,070 | 35,179 |
| 2025/09/30 | 1,080 | 1,083 | 1,078 | 1,080 | 1,217 |
| 2025/09/29 | 1,089 | 1,090 | 1,088 | 1,090 | 35,178 |
| 2025/09/26 | 1,092 | 1,092 | 1,084 | 1,089 | 6,070 |
| 2025/09/25 | 1,090 | 1,093 | 1,088 | 1,091 | 1,789 |
| 2025/09/24 | 1,090 | 1,092 | 1,088 | 1,092 | 748 |
| 2025/09/22 | 1,085 | 1,089 | 1,084 | 1,087 | 36,085 |
| 2025/09/19 | 1,080 | 1,088 | 1,080 | 1,083 | 3,290 |
| 2025/09/18 | 1,065 | 1,075 | 1,065 | 1,075 | 37,732 |
| 2025/09/17 | 1,061 | 1,061 | 1,056 | 1,057 | 177 |
| 2025/09/16 | 1,070 | 1,070 | 1,060 | 1,061 | 444 |
| 2025/09/12 | 1,071 | 1,072 | 1,069 | 1,070 | 1,445 |
| 2025/09/11 | 1,060 | 1,065 | 1,060 | 1,064 | 388 |
| 2025/09/10 | 1,065 | 1,065 | 1,059 | 1,059 | 295 |
| 2025/09/09 | 1,059 | 1,059 | 1,053 | 1,057 | 1,665 |
| 2025/09/08 | 1,060 | 1,064 | 1,060 | 1,060 | 2,307 |
| 2025/09/05 | 1,044 | 1,056 | 1,044 | 1,056 | 916 |
| 2025/09/04 | 1,043 | 1,045 | 1,041 | 1,045 | 267 |
| 2025/09/03 | 1,052 | 1,052 | 1,040 | 1,042 | 15,513 |
| 2025/09/02 | 1,048 | 1,049 | 1,044 | 1,048 | 6,816 |
| 2025/09/01 | 1,050 | 1,050 | 1,039 | 1,041 | 762 |
| 2025/08/29 | 1,061 | 1,061 | 1,051 | 1,054 | 267 |
| 2025/08/28 | 1,056 | 1,056 | 1,052 | 1,054 | 3,145 |
| 2025/08/27 | 1,050 | 1,054 | 1,048 | 1,053 | 266 |
| 2025/08/26 | 1,052 | 1,052 | 1,042 | 1,051 | 10,271 |
| 2025/08/25 | 1,048 | 1,055 | 1,048 | 1,052 | 49,530 |
| 2025/08/22 | 1,041 | 1,041 | 1,039 | 1,041 | 6,999 |
| 2025/08/21 | 1,038 | 1,038 | 1,035 | 1,038 | 119 |
| 2025/08/20 | 1,047 | 1,047 | 1,033 | 1,035 | 3,800 |
| 2025/08/19 | 1,048 | 1,048 | 1,039 | 1,039 | 80 |
| 2025/08/18 | 1,048 | 1,048 | 1,038 | 1,039 | 7,812 |
| 2025/08/15 | 1,055 | 1,055 | 1,045 | 1,048 | 10,490 |
| 2025/08/14 | 1,058 | 1,058 | 1,049 | 1,049 | 1,014 |
| 2025/08/13 | 1,047 | 1,051 | 1,047 | 1,050 | 2,235 |
| 2025/08/12 | 1,025 | 1,034 | 1,025 | 1,033 | 15,824 |
| 2025/08/08 | 1,040 | 1,040 | 1,024 | 1,025 | 38,477 |
| 2025/08/07 | 1,034 | 1,034 | 1,026 | 1,027 | 14,730 |
| 2025/08/06 | 1,037 | 1,037 | 1,025 | 1,035 | 25,950 |
| 2025/08/05 | 1,043 | 1,043 | 1,031 | 1,039 | 19,140 |
| 2025/08/04 | 1,028 | 1,028 | 1,019 | 1,026 | 12,997 |
| 2025/08/01 | 1,060 | 1,060 | 1,056 | 1,057 | 11,229 |
| 2025/07/31 | 1,062 | 1,062 | 1,052 | 1,055 | 36,954 |
| 2025/07/30 | 1,059 | 1,059 | 1,049 | 1,051 | 289 |
| 2025/07/29 | 1,051 | 1,057 | 1,051 | 1,056 | 10,191 |
| 2025/07/28 | 1,045 | 1,051 | 1,045 | 1,051 | 77,724 |
| 2025/07/25 | 1,046 | 1,046 | 1,036 | 1,038 | 11,770 |
| 2025/07/24 | 1,044 | 1,044 | 1,030 | 1,032 | 2,179 |
| 2025/07/23 | 1,045 | 1,045 | 1,028 | 1,034 | 36,387 |
| 2025/07/22 | 1,060 | 1,060 | 1,049 | 1,053 | 1,619 |
| 2025/07/18 | 1,058 | 1,064 | 1,057 | 1,064 | 2,458 |
| 2025/07/17 | 1,054 | 1,054 | 1,045 | 1,052 | 637 |
| 2025/07/16 | 1,055 | 1,055 | 1,044 | 1,045 | 12,940 |
| 2025/07/15 | 1,045 | 1,050 | 1,042 | 1,048 | 66,054 |
| 2025/07/14 | 1,052 | 1,052 | 1,039 | 1,041 | 1,729 |
| 2025/07/11 | 1,058 | 1,058 | 1,043 | 1,053 | 121,378 |
| 2025/07/10 | 1,054 | 1,054 | 1,043 | 1,047 | 345 |
| 2025/07/09 | 1,042 | 1,053 | 1,042 | 1,052 | 2,619 |
| 2025/07/08 | 1,045 | 1,045 | 1,035 | 1,041 | 91,742 |
| 2025/07/07 | 1,035 | 1,041 | 1,027 | 1,041 | 140,701 |
| 2025/07/04 | 1,035 | 1,046 | 1,035 | 1,035 | 63,197 |
| 2025/07/03 | 1,025 | 1,033 | 1,025 | 1,032 | 2,567 |
| 2025/07/02 | 1,010 | 1,022 | 1,010 | 1,022 | 3,268 |
| 2025/07/01 | 1,003 | 1,012 | 1,003 | 1,010 | 352 |
| 2025/06/30 | 1,018 | 1,018 | 1,009 | 1,011 | 350 |
| 2025/06/27 | 1,008 | 1,010 | 1,007 | 1,010 | 2,154 |
| 2025/06/26 | 1,008 | 1,008 | 1,002 | 1,006 | 1,931 |
| 2025/06/25 | 1,001 | 1,008 | 1,001 | 1,008 | 2,312 |
| 2025/06/24 | 991 | 1,000 | 991 | 1,000 | 45,050 |
| 2025/06/23 | 979 | 989 | 978 | 989 | 2,354 |
| 2025/06/20 | 981 | 984 | 980 | 984 | 387 |
| 2025/06/19 | 990 | 990 | 976 | 981 | 220 |
| 2025/06/18 | 991 | 991 | 986 | 990 | 10,792 |
| 2025/06/17 | 982 | 992 | 982 | 991 | 1,038 |
| 2025/06/16 | 988 | 988 | 975 | 976 | 5,657 |
| 2025/06/13 | 989 | 989 | 969 | 989 | 237,497 |
| 2025/06/12 | 999 | 999 | 983 | 988 | 59,218 |
| 2025/06/11 | 995 | 999 | 995 | 998 | 2,073 |
| 2025/06/10 | 977 | 995 | 977 | 987 | 55,380 |
| 2025/06/09 | 977 | 977 | 972 | 974 | 1,453 |
| 2025/06/06 | 960 | 968 | 960 | 968 | 412 |
| 2025/06/05 | 964 | 964 | 954 | 959 | 302 |
| 2025/06/04 | 964 | 964 | 958 | 964 | 59,819 |
| 2025/06/03 | 945 | 945 | 938 | 940 | 762 |