GX テック・トップ20-日本株式(2854)の株価時系列情報
GX テック・トップ20-日本株式(2854)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 | 1,993 | 2,026 | 1,988 | 2,013 | 8,378 |
| 2026/03/26 | 2,048 | 2,049 | 2,012 | 2,026 | 12,186 |
| 2026/03/25 | 2,012 | 2,051 | 2,012 | 2,026 | 3,821 |
| 2026/03/24 | 1,987 | 2,024 | 1,971 | 1,972 | 8,834 |
| 2026/03/23 | 1,962 | 1,991 | 1,945 | 1,975 | 30,099 |
| 2026/03/19 | 2,067 | 2,074 | 2,050 | 2,062 | 2,317 |
| 2026/03/18 | 2,088 | 2,105 | 2,071 | 2,105 | 1,283 |
| 2026/03/17 | 2,090 | 2,096 | 2,055 | 2,061 | 3,117 |
| 2026/03/16 | 2,059 | 2,089 | 2,054 | 2,055 | 8,224 |
| 2026/03/13 | 2,080 | 2,092 | 2,055 | 2,088 | 2,195 |
| 2026/03/12 | 2,112 | 2,113 | 2,085 | 2,113 | 6,428 |
| 2026/03/11 | 2,109 | 2,141 | 2,108 | 2,113 | 48,993 |
| 2026/03/10 | 2,070 | 2,088 | 2,045 | 2,066 | 3,364 |
| 2026/03/09 | 2,020 | 2,049 | 1,958 | 2,049 | 23,386 |
| 2026/03/06 | 2,093 | 2,124 | 2,089 | 2,124 | 3,023 |
| 2026/03/05 | 2,084 | 2,158 | 2,084 | 2,093 | 14,013 |
| 2026/03/04 | 2,095 | 2,110 | 2,040 | 2,046 | 37,894 |
| 2026/03/03 | 2,181 | 2,181 | 2,104 | 2,108 | 14,695 |
| 2026/03/02 | 2,162 | 2,188 | 2,150 | 2,184 | 13,056 |
| 2026/02/27 | 2,215 | 2,217 | 2,187 | 2,212 | 6,275 |
| 2026/02/26 | 2,195 | 2,214 | 2,190 | 2,191 | 9,276 |
| 2026/02/25 | 2,124 | 2,178 | 2,114 | 2,164 | 33,065 |
| 2026/02/24 | 2,107 | 2,112 | 2,085 | 2,100 | 16,258 |
| 2026/02/20 | 2,110 | 2,110 | 2,080 | 2,091 | 6,869 |
| 2026/02/19 | 2,112 | 2,122 | 2,096 | 2,096 | 5,400 |
| 2026/02/18 | 2,076 | 2,100 | 2,072 | 2,096 | 4,536 |
| 2026/02/17 | 2,076 | 2,076 | 2,039 | 2,063 | 2,615 |
| 2026/02/16 | 2,100 | 2,100 | 2,071 | 2,076 | 8,580 |
| 2026/02/13 | 2,093 | 2,096 | 2,059 | 2,068 | 9,844 |
| 2026/02/12 | 2,163 | 2,163 | 2,104 | 2,112 | 10,373 |
| 2026/02/10 | 2,108 | 2,148 | 2,108 | 2,142 | 7,873 |
| 2026/02/09 | 2,120 | 2,127 | 2,084 | 2,092 | 102,916 |
| 2026/02/06 | 2,020 | 2,021 | 1,971 | 2,020 | 12,426 |
| 2026/02/05 | 2,040 | 2,040 | 2,001 | 2,016 | 32,862 |
| 2026/02/04 | 2,114 | 2,114 | 2,048 | 2,053 | 19,397 |
| 2026/02/03 | 2,089 | 2,122 | 2,086 | 2,118 | 5,018 |
| 2026/02/02 | 2,082 | 2,100 | 2,035 | 2,036 | 5,123 |
| 2026/01/30 | 2,095 | 2,095 | 2,051 | 2,072 | 14,220 |
| 2026/01/29 | 2,107 | 2,109 | 2,075 | 2,099 | 50,962 |
| 2026/01/28 | 2,100 | 2,100 | 2,068 | 2,090 | 18,366 |
| 2026/01/27 | 2,070 | 2,106 | 2,059 | 2,106 | 14,971 |
| 2026/01/26 | 2,098 | 2,098 | 2,063 | 2,064 | 12,005 |
| 2026/01/23 | 2,136 | 2,139 | 2,104 | 2,107 | 29,337 |
| 2026/01/22 | 2,154 | 2,154 | 2,101 | 2,114 | 9,067 |
| 2026/01/21 | 2,083 | 2,093 | 2,064 | 2,093 | 7,425 |
| 2026/01/20 | 2,147 | 2,147 | 2,090 | 2,105 | 4,078 |
| 2026/01/19 | 2,158 | 2,158 | 2,121 | 2,146 | 7,982 |
| 2026/01/16 | 2,183 | 2,183 | 2,139 | 2,158 | 10,910 |
| 2026/01/15 | 2,197 | 2,197 | 2,129 | 2,191 | 49,372 |
| 2026/01/14 | 2,146 | 2,153 | 2,122 | 2,147 | 9,212 |
| 2026/01/13 | 2,126 | 2,126 | 2,096 | 2,117 | 7,675 |
| 2026/01/09 | 2,049 | 2,049 | 2,012 | 2,048 | 4,561 |
| 2026/01/08 | 2,073 | 2,073 | 2,024 | 2,025 | 2,600 |
| 2026/01/07 | 2,090 | 2,090 | 2,052 | 2,072 | 5,350 |
| 2026/01/06 | 2,078 | 2,082 | 2,058 | 2,082 | 8,581 |
| 2026/01/05 | 2,020 | 2,051 | 2,020 | 2,050 | 8,843 |
| 2025/12/30 | 1,985 | 1,991 | 1,980 | 1,980 | 3,205 |
| 2025/12/29 | 2,008 | 2,008 | 1,983 | 1,986 | 5,212 |
| 2025/12/26 | 1,991 | 2,006 | 1,991 | 2,006 | 19,268 |
| 2025/12/25 | 1,986 | 1,990 | 1,981 | 1,990 | 777 |
| 2025/12/24 | 1,998 | 1,998 | 1,979 | 1,984 | 5,870 |
| 2025/12/23 | 2,005 | 2,005 | 1,979 | 1,987 | 9,464 |
| 2025/12/22 | 2,004 | 2,004 | 1,966 | 1,980 | 8,937 |
| 2025/12/19 | 1,950 | 1,957 | 1,941 | 1,953 | 22,156 |
| 2025/12/18 | 1,949 | 1,949 | 1,913 | 1,935 | 4,975 |
| 2025/12/17 | 1,983 | 1,983 | 1,935 | 1,955 | 1,610 |
| 2025/12/16 | 1,976 | 1,980 | 1,953 | 1,963 | 3,595 |
| 2025/12/15 | 2,011 | 2,011 | 1,980 | 2,011 | 5,129 |
| 2025/12/12 | 2,023 | 2,023 | 1,975 | 2,009 | 4,893 |
| 2025/12/11 | 2,000 | 2,003 | 1,965 | 2,000 | 13,684 |
| 2025/12/10 | 2,024 | 2,024 | 1,985 | 1,989 | 5,520 |
| 2025/12/09 | 2,017 | 2,017 | 2,000 | 2,017 | 8,852 |
| 2025/12/08 | 2,015 | 2,015 | 1,994 | 2,005 | 7,676 |
| 2025/12/05 | 2,036 | 2,036 | 1,994 | 2,003 | 20,810 |
| 2025/12/04 | 1,976 | 2,038 | 1,976 | 2,036 | 6,279 |
| 2025/12/03 | 1,981 | 1,996 | 1,977 | 1,988 | 1,350 |
| 2025/12/02 | 1,962 | 1,971 | 1,961 | 1,965 | 1,955 |
| 2025/12/01 | 1,991 | 1,991 | 1,953 | 1,957 | 1,446 |
| 2025/11/28 | 2,016 | 2,032 | 1,985 | 1,991 | 3,014 |
| 2025/11/27 | 1,986 | 2,001 | 1,986 | 1,993 | 3,253 |
| 2025/11/26 | 1,970 | 1,982 | 1,953 | 1,973 | 11,006 |
| 2025/11/25 | 1,977 | 1,977 | 1,939 | 1,940 | 4,212 |
| 2025/11/21 | 1,948 | 1,960 | 1,930 | 1,937 | 20,988 |
| 2025/11/20 | 1,971 | 2,002 | 1,964 | 1,988 | 4,325 |
| 2025/11/19 | 1,940 | 1,958 | 1,909 | 1,921 | 82,412 |
| 2025/11/18 | 2,006 | 2,006 | 1,933 | 1,940 | 11,609 |
| 2025/11/17 | 2,001 | 2,010 | 1,990 | 2,010 | 8,331 |
| 2025/11/14 | 1,973 | 2,020 | 1,973 | 2,010 | 21,951 |
| 2025/11/13 | 2,021 | 2,056 | 2,021 | 2,045 | 6,435 |
| 2025/11/12 | 2,027 | 2,039 | 2,021 | 2,021 | 3,611 |
| 2025/11/11 | 2,039 | 2,048 | 2,021 | 2,028 | 6,849 |
| 2025/11/10 | 2,017 | 2,027 | 2,007 | 2,027 | 6,233 |
| 2025/11/07 | 2,000 | 2,023 | 1,988 | 2,020 | 16,069 |
| 2025/11/06 | 2,027 | 2,040 | 2,008 | 2,022 | 15,163 |
| 2025/11/05 | 1,989 | 2,036 | 1,948 | 2,010 | 18,995 |
| 2025/11/04 | 2,057 | 2,067 | 2,031 | 2,039 | 20,128 |
| 2025/10/31 | 2,028 | 2,070 | 2,018 | 2,070 | 8,051 |
| 2025/10/30 | 1,998 | 2,027 | 1,995 | 2,007 | 14,221 |
| 2025/10/29 | 1,979 | 2,012 | 1,977 | 2,012 | 7,396 |
| 2025/10/28 | 1,990 | 1,990 | 1,951 | 1,963 | 37,910 |
| 2025/10/27 | 1,979 | 1,982 | 1,964 | 1,982 | 6,358 |
| 2025/10/24 | 1,931 | 1,945 | 1,927 | 1,937 | 59,980 |
| 2025/10/23 | 1,942 | 1,942 | 1,900 | 1,916 | 3,491 |
| 2025/10/22 | 1,970 | 1,970 | 1,934 | 1,956 | 4,337 |
| 2025/10/21 | 1,978 | 1,978 | 1,944 | 1,967 | 44,292 |
| 2025/10/20 | 1,921 | 1,961 | 1,911 | 1,961 | 50,545 |
| 2025/10/17 | 1,862 | 1,903 | 1,862 | 1,881 | 2,448 |
| 2025/10/16 | 1,921 | 1,921 | 1,892 | 1,902 | 110,906 |
| 2025/10/15 | 1,891 | 1,910 | 1,867 | 1,910 | 44,752 |
| 2025/10/14 | 1,885 | 1,909 | 1,854 | 1,864 | 26,442 |
| 2025/10/10 | 1,958 | 1,958 | 1,916 | 1,923 | 16,575 |
| 2025/10/09 | 1,957 | 1,958 | 1,940 | 1,954 | 33,026 |
| 2025/10/08 | 1,940 | 1,959 | 1,937 | 1,937 | 7,124 |
| 2025/10/07 | 1,978 | 1,980 | 1,941 | 1,942 | 10,017 |
| 2025/10/06 | 1,924 | 1,957 | 1,917 | 1,950 | 33,688 |
| 2025/10/03 | 1,820 | 1,843 | 1,815 | 1,835 | 13,443 |
| 2025/10/02 | 1,795 | 1,816 | 1,789 | 1,816 | 5,576 |
| 2025/10/01 | 1,800 | 1,803 | 1,782 | 1,796 | 5,161 |
| 2025/09/30 | 1,816 | 1,816 | 1,800 | 1,805 | 2,341 |
| 2025/09/29 | 1,810 | 1,814 | 1,799 | 1,802 | 876 |
| 2025/09/26 | 1,840 | 1,840 | 1,807 | 1,809 | 8,207 |
| 2025/09/25 | 1,818 | 1,831 | 1,811 | 1,825 | 13,223 |
| 2025/09/24 | 1,796 | 1,818 | 1,777 | 1,818 | 1,413 |
| 2025/09/22 | 1,806 | 1,832 | 1,806 | 1,814 | 13,410 |
| 2025/09/19 | 1,816 | 1,831 | 1,769 | 1,791 | 31,175 |
| 2025/09/18 | 1,792 | 1,815 | 1,785 | 1,807 | 2,042 |
| 2025/09/17 | 1,779 | 1,799 | 1,778 | 1,787 | 26,336 |
| 2025/09/16 | 1,772 | 1,797 | 1,772 | 1,787 | 48,626 |
| 2025/09/12 | 1,770 | 1,787 | 1,769 | 1,776 | 9,149 |
| 2025/09/11 | 1,741 | 1,759 | 1,738 | 1,759 | 17,574 |
| 2025/09/10 | 1,720 | 1,741 | 1,720 | 1,740 | 10,251 |
| 2025/09/09 | 1,741 | 1,749 | 1,720 | 1,720 | 23,154 |
| 2025/09/08 | 1,705 | 1,734 | 1,705 | 1,717 | 2,742 |
| 2025/09/05 | 1,673 | 1,702 | 1,673 | 1,692 | 4,738 |
| 2025/09/04 | 1,659 | 1,683 | 1,659 | 1,681 | 14,215 |
| 2025/09/03 | 1,660 | 1,677 | 1,660 | 1,666 | 4,082 |
| 2025/09/02 | 1,695 | 1,695 | 1,666 | 1,670 | 3,290 |
| 2025/09/01 | 1,688 | 1,688 | 1,658 | 1,672 | 5,052 |
| 2025/08/29 | 1,705 | 1,705 | 1,695 | 1,698 | 1,846 |
| 2025/08/28 | 1,686 | 1,707 | 1,686 | 1,707 | 11,127 |
| 2025/08/27 | 1,706 | 1,706 | 1,692 | 1,702 | 3,237 |
| 2025/08/26 | 1,722 | 1,722 | 1,698 | 1,706 | 17,547 |
| 2025/08/25 | 1,725 | 1,728 | 1,716 | 1,722 | 5,673 |
| 2025/08/22 | 1,700 | 1,715 | 1,696 | 1,706 | 3,312 |
| 2025/08/21 | 1,729 | 1,729 | 1,705 | 1,709 | 21,225 |
| 2025/08/20 | 1,730 | 1,737 | 1,710 | 1,718 | 19,215 |
| 2025/08/19 | 1,761 | 1,765 | 1,745 | 1,765 | 3,726 |
| 2025/08/18 | 1,740 | 1,763 | 1,740 | 1,758 | 5,405 |
| 2025/08/15 | 1,717 | 1,743 | 1,717 | 1,743 | 7,575 |
| 2025/08/14 | 1,745 | 1,745 | 1,714 | 1,714 | 13,708 |
| 2025/08/13 | 1,750 | 1,763 | 1,742 | 1,757 | 8,994 |
| 2025/08/12 | 1,701 | 1,740 | 1,701 | 1,725 | 4,453 |
| 2025/08/08 | 1,664 | 1,710 | 1,664 | 1,705 | 14,080 |
| 2025/08/07 | 1,638 | 1,681 | 1,638 | 1,669 | 18,712 |
| 2025/08/06 | 1,642 | 1,651 | 1,639 | 1,651 | 22,653 |
| 2025/08/05 | 1,657 | 1,660 | 1,646 | 1,649 | 1,070 |
| 2025/08/04 | 1,611 | 1,647 | 1,610 | 1,643 | 4,815 |
| 2025/08/01 | 1,666 | 1,673 | 1,644 | 1,655 | 7,370 |
| 2025/07/31 | 1,658 | 1,681 | 1,658 | 1,681 | 707 |
| 2025/07/30 | 1,665 | 1,674 | 1,661 | 1,663 | 831 |
| 2025/07/29 | 1,668 | 1,668 | 1,659 | 1,664 | 3,300 |
| 2025/07/28 | 1,697 | 1,697 | 1,676 | 1,676 | 8,157 |
| 2025/07/25 | 1,700 | 1,705 | 1,688 | 1,694 | 2,522 |
| 2025/07/24 | 1,700 | 1,720 | 1,693 | 1,713 | 19,909 |
| 2025/07/23 | 1,646 | 1,681 | 1,638 | 1,676 | 2,910 |
| 2025/07/22 | 1,636 | 1,654 | 1,622 | 1,629 | 8,785 |
| 2025/07/18 | 1,648 | 1,652 | 1,636 | 1,636 | 10,069 |
| 2025/07/17 | 1,626 | 1,655 | 1,626 | 1,655 | 2,552 |
| 2025/07/16 | 1,613 | 1,644 | 1,613 | 1,635 | 22,626 |
| 2025/07/15 | 1,628 | 1,628 | 1,614 | 1,628 | 2,548 |
| 2025/07/14 | 1,621 | 1,626 | 1,610 | 1,621 | 3,555 |
| 2025/07/11 | 1,641 | 1,644 | 1,620 | 1,620 | 957 |
| 2025/07/10 | 1,656 | 1,656 | 1,621 | 1,640 | 886 |
| 2025/07/09 | 1,653 | 1,653 | 1,623 | 1,640 | 3,292 |
| 2025/07/08 | 1,638 | 1,649 | 1,637 | 1,646 | 5,693 |
| 2025/07/07 | 1,633 | 1,646 | 1,633 | 1,641 | 6,419 |
| 2025/07/04 | 1,649 | 1,651 | 1,638 | 1,646 | 3,292 |
| 2025/07/03 | 1,625 | 1,639 | 1,625 | 1,633 | 2,931 |
| 2025/07/02 | 1,632 | 1,642 | 1,630 | 1,634 | 10,615 |
| 2025/07/01 | 1,674 | 1,680 | 1,658 | 1,658 | 1,850 |
| 2025/06/30 | 1,700 | 1,709 | 1,684 | 1,689 | 7,903 |
| 2025/06/27 | 1,664 | 1,686 | 1,664 | 1,677 | 4,550 |
| 2025/06/26 | 1,629 | 1,644 | 1,629 | 1,643 | 2,118 |
| 2025/06/25 | 1,615 | 1,620 | 1,609 | 1,620 | 2,093 |
| 2025/06/24 | 1,592 | 1,610 | 1,592 | 1,603 | 12,069 |
| 2025/06/23 | 1,585 | 1,585 | 1,569 | 1,578 | 37,220 |
| 2025/06/20 | 1,604 | 1,610 | 1,590 | 1,590 | 1,887 |
| 2025/06/19 | 1,624 | 1,626 | 1,607 | 1,611 | 6,532 |
| 2025/06/18 | 1,591 | 1,629 | 1,591 | 1,629 | 3,566 |
| 2025/06/17 | 1,590 | 1,601 | 1,583 | 1,600 | 2,154 |
| 2025/06/16 | 1,571 | 1,580 | 1,571 | 1,579 | 1,270 |
| 2025/06/13 | 1,587 | 1,587 | 1,552 | 1,561 | 5,413 |
| 2025/06/12 | 1,600 | 1,600 | 1,583 | 1,588 | 662 |
| 2025/06/11 | 1,602 | 1,602 | 1,586 | 1,591 | 8,597 |
| 2025/06/10 | 1,592 | 1,602 | 1,586 | 1,586 | 3,031 |
| 2025/06/09 | 1,581 | 1,586 | 1,578 | 1,582 | 12,139 |
| 2025/06/06 | 1,555 | 1,564 | 1,555 | 1,562 | 445 |
| 2025/06/05 | 1,556 | 1,566 | 1,553 | 1,553 | 20,856 |
| 2025/06/04 | 1,565 | 1,575 | 1,565 | 1,566 | 3,441 |
| 2025/06/03 | 1,570 | 1,574 | 1,557 | 1,557 | 667 |