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 |
|---|---|---|---|---|---|
| 2022/12/30 | 979 | 987 | 975 | 975 | 10,180 |
| 2022/12/29 | 973 | 980 | 972 | 978 | 335 |
| 2022/12/28 | 976 | 981 | 975 | 981 | 390 |
| 2022/12/27 | 994 | 994 | 984 | 986 | 942 |
| 2022/12/26 | 981 | 986 | 981 | 986 | 1,816 |
| 2022/12/23 | 985 | 985 | 978 | 981 | 1,463 |
| 2022/12/22 | 997 | 997 | 991 | 995 | 930 |
| 2022/12/21 | 998 | 999 | 987 | 991 | 2,641 |
| 2022/12/20 | 1,030 | 1,030 | 996 | 1,001 | 3,448 |
| 2022/12/19 | 1,032 | 1,036 | 1,030 | 1,030 | 210 |
| 2022/12/16 | 1,050 | 1,050 | 1,043 | 1,044 | 130 |
| 2022/12/15 | 1,062 | 1,065 | 1,062 | 1,063 | 177 |
| 2022/12/14 | 1,067 | 1,072 | 1,067 | 1,070 | 109 |
| 2022/12/13 | 1,068 | 1,068 | 1,057 | 1,059 | 172 |
| 2022/12/12 | 1,050 | 1,060 | 1,050 | 1,058 | 2,113 |
| 2022/12/09 | 1,043 | 1,062 | 1,043 | 1,062 | 329 |
| 2022/12/08 | 1,048 | 1,048 | 1,037 | 1,043 | 232 |
| 2022/12/07 | 1,054 | 1,057 | 1,052 | 1,055 | 47 |
| 2022/12/06 | 1,057 | 1,066 | 1,057 | 1,064 | 7,021 |
| 2022/12/05 | 1,069 | 1,069 | 1,065 | 1,069 | 633 |
| 2022/12/02 | 1,080 | 1,080 | 1,067 | 1,067 | 237 |
| 2022/12/01 | 1,101 | 1,101 | 1,085 | 1,088 | 3,146 |
| 2022/11/30 | 1,072 | 1,073 | 1,066 | 1,073 | 61 |
| 2022/11/29 | 1,083 | 1,084 | 1,080 | 1,081 | 159 |
| 2022/11/28 | 1,094 | 1,094 | 1,088 | 1,091 | 106 |
| 2022/11/25 | 1,104 | 1,104 | 1,099 | 1,100 | 1,043 |
| 2022/11/24 | 1,101 | 1,111 | 1,101 | 1,106 | 1,097 |
| 2022/11/22 | 1,090 | 1,090 | 1,087 | 1,089 | 397 |
| 2022/11/21 | 1,087 | 1,087 | 1,080 | 1,083 | 187 |
| 2022/11/18 | 1,086 | 1,086 | 1,080 | 1,080 | 2,033 |
| 2022/11/17 | 1,097 | 1,097 | 1,089 | 1,089 | 3,341 |
| 2022/11/16 | 1,093 | 1,100 | 1,084 | 1,098 | 430 |
| 2022/11/15 | 1,089 | 1,095 | 1,089 | 1,095 | 460 |
| 2022/11/14 | 1,099 | 1,105 | 1,099 | 1,102 | 123,384 |
| 2022/11/11 | 1,128 | 1,128 | 1,085 | 1,097 | 2,995 |
| 2022/11/10 | 1,036 | 1,038 | 1,035 | 1,038 | 123 |
| 2022/11/09 | 1,057 | 1,057 | 1,048 | 1,048 | 3,207 |
| 2022/11/08 | 1,046 | 1,058 | 1,046 | 1,058 | 795 |
| 2022/11/07 | 1,029 | 1,044 | 1,029 | 1,043 | 176 |
| 2022/11/04 | 1,029 | 1,029 | 1,020 | 1,024 | 260 |
| 2022/11/02 | 1,054 | 1,054 | 1,045 | 1,045 | 214 |
| 2022/11/01 | 1,037 | 1,044 | 1,036 | 1,044 | 34 |
| 2022/10/31 | 1,042 | 1,042 | 1,030 | 1,037 | 3,711 |
| 2022/10/28 | 1,009 | 1,017 | 1,009 | 1,015 | 823 |
| 2022/10/27 | 1,031 | 1,035 | 1,031 | 1,033 | 109 |
| 2022/10/26 | 1,030 | 1,039 | 1,030 | 1,035 | 596 |
| 2022/10/25 | 1,033 | 1,033 | 1,021 | 1,023 | 759 |
| 2022/10/24 | 1,008 | 1,022 | 1,008 | 1,012 | 492 |
| 2022/10/21 | 1,001 | 1,002 | 999 | 999 | 373 |
| 2022/10/20 | 1,005 | 1,010 | 1,002 | 1,007 | 643 |
| 2022/10/19 | 1,015 | 1,022 | 1,015 | 1,019 | 7,613 |
| 2022/10/18 | 1,042 | 1,042 | 1,007 | 1,017 | 39 |
| 2022/10/17 | 993 | 997 | 990 | 997 | 6,313 |
| 2022/10/14 | 1,002 | 1,014 | 1,002 | 1,013 | 1,874 |
| 2022/10/13 | 992 | 992 | 984 | 984 | 4,637 |
| 2022/10/12 | 991 | 994 | 987 | 991 | 927 |
| 2022/10/11 | 1,003 | 1,003 | 992 | 993 | 20,522 |
| 2022/10/07 | 1,020 | 1,036 | 1,020 | 1,032 | 325 |
| 2022/10/06 | 1,034 | 1,046 | 1,034 | 1,044 | 21,837 |
| 2022/10/05 | 1,032 | 1,032 | 1,028 | 1,031 | 1,871 |
| 2022/10/04 | 1,008 | 1,023 | 1,008 | 1,023 | 617 |
| 2022/10/03 | 968 | 990 | 968 | 986 | 424 |
| 2022/09/30 | 989 | 989 | 973 | 978 | 631 |
| 2022/09/29 | 1,003 | 1,004 | 995 | 995 | 349 |
| 2022/09/28 | 990 | 1,002 | 981 | 989 | 1,745 |
| 2022/09/27 | 999 | 999 | 996 | 999 | 294 |
| 2022/09/26 | 998 | 1,007 | 993 | 995 | 3,586 |
| 2022/09/22 | 1,013 | 1,024 | 1,013 | 1,024 | 26,055 |
| 2022/09/21 | 1,035 | 1,038 | 1,031 | 1,031 | 715 |
| 2022/09/20 | 1,055 | 1,055 | 1,044 | 1,044 | 1,090 |
| 2022/09/16 | 1,045 | 1,050 | 1,041 | 1,043 | 750 |
| 2022/09/15 | 1,055 | 1,065 | 1,055 | 1,062 | 444 |
| 2022/09/14 | 1,060 | 1,062 | 1,052 | 1,059 | 5,384 |
| 2022/09/13 | 1,081 | 1,091 | 1,081 | 1,090 | 1,126 |
| 2022/09/12 | 1,078 | 1,086 | 1,078 | 1,085 | 640 |
| 2022/09/09 | 1,062 | 1,071 | 1,062 | 1,069 | 183 |
| 2022/09/08 | 1,050 | 1,065 | 1,050 | 1,065 | 1,158 |
| 2022/09/07 | 1,040 | 1,045 | 1,034 | 1,041 | 36,014 |
| 2022/09/06 | 1,054 | 1,059 | 1,046 | 1,053 | 760 |
| 2022/09/05 | 1,042 | 1,050 | 1,042 | 1,049 | 232 |
| 2022/09/02 | 1,052 | 1,052 | 1,039 | 1,044 | 1,576 |
| 2022/09/01 | 1,054 | 1,055 | 1,048 | 1,050 | 1,700 |
| 2022/08/31 | 1,056 | 1,066 | 1,056 | 1,066 | 1,843 |
| 2022/08/30 | 1,062 | 1,069 | 1,059 | 1,069 | 302 |
| 2022/08/29 | 1,061 | 1,073 | 1,052 | 1,059 | 1,459 |
| 2022/08/26 | 1,096 | 1,099 | 1,091 | 1,091 | 1,399 |
| 2022/08/25 | 1,085 | 1,091 | 1,084 | 1,091 | 6,438 |
| 2022/08/24 | 1,096 | 1,097 | 1,086 | 1,087 | 6,442 |
| 2022/08/23 | 1,110 | 1,110 | 1,101 | 1,101 | 2,015 |
| 2022/08/22 | 1,110 | 1,120 | 1,110 | 1,119 | 2,593 |
| 2022/08/19 | 1,134 | 1,134 | 1,127 | 1,127 | 4,196 |
| 2022/08/18 | 1,125 | 1,130 | 1,117 | 1,126 | 59,407 |
| 2022/08/17 | 1,124 | 1,139 | 1,124 | 1,139 | 9,143 |
| 2022/08/16 | 1,126 | 1,126 | 1,118 | 1,125 | 2,011 |
| 2022/08/15 | 1,122 | 1,124 | 1,117 | 1,122 | 6,118 |
| 2022/08/12 | 1,111 | 1,121 | 1,108 | 1,121 | 4,137 |
| 2022/08/10 | 1,095 | 1,095 | 1,087 | 1,089 | 7,533 |
| 2022/08/09 | 1,108 | 1,113 | 1,102 | 1,104 | 4,033 |
| 2022/08/08 | 1,113 | 1,117 | 1,110 | 1,117 | 5,807 |
| 2022/08/05 | 1,102 | 1,117 | 1,102 | 1,117 | 3,175 |
| 2022/08/04 | 1,095 | 1,102 | 1,092 | 1,096 | 5,510 |
| 2022/08/03 | 1,084 | 1,087 | 1,080 | 1,085 | 930 |
| 2022/08/02 | 1,090 | 1,090 | 1,075 | 1,079 | 956 |
| 2022/08/01 | 1,080 | 1,094 | 1,080 | 1,094 | 3,535 |
| 2022/07/29 | 1,092 | 1,096 | 1,085 | 1,086 | 3,860 |
| 2022/07/28 | 1,096 | 1,096 | 1,081 | 1,087 | 1,730 |
| 2022/07/27 | 1,069 | 1,079 | 1,069 | 1,078 | 187 |
| 2022/07/26 | 1,110 | 1,110 | 1,071 | 1,073 | 101,258 |
| 2022/07/25 | 1,084 | 1,087 | 1,080 | 1,080 | 3,329 |
| 2022/07/22 | 1,086 | 1,099 | 1,086 | 1,097 | 2,371 |
| 2022/07/21 | 1,085 | 1,088 | 1,080 | 1,088 | 304 |
| 2022/07/20 | 1,070 | 1,084 | 1,070 | 1,084 | 3,334 |
| 2022/07/19 | 1,050 | 1,050 | 1,040 | 1,049 | 3,309 |
| 2022/07/15 | 1,040 | 1,046 | 1,035 | 1,046 | 128 |
| 2022/07/14 | 1,024 | 1,042 | 1,024 | 1,038 | 606 |
| 2022/07/13 | 1,026 | 1,029 | 1,025 | 1,026 | 1,089 |
| 2022/07/12 | 1,033 | 1,033 | 1,019 | 1,019 | 1,130 |
| 2022/07/11 | 1,051 | 1,055 | 1,043 | 1,044 | 3,166 |
| 2022/07/08 | 1,036 | 1,044 | 1,032 | 1,036 | 3,987 |
| 2022/07/07 | 1,015 | 1,029 | 1,012 | 1,027 | 65,920 |
| 2022/07/06 | 1,001 | 1,012 | 1,001 | 1,009 | 1,696 |
| 2022/07/05 | 1,013 | 1,013 | 1,004 | 1,008 | 637 |
| 2022/07/04 | 992 | 1,001 | 988 | 999 | 665 |
| 2022/07/01 | 1,003 | 1,007 | 979 | 984 | 39,035 |
| 2022/06/30 | 1,011 | 1,014 | 998 | 999 | 5,734 |
| 2022/06/29 | 1,011 | 1,020 | 1,011 | 1,020 | 3,821 |
| 2022/06/28 | 1,022 | 1,030 | 1,018 | 1,030 | 6,754 |
| 2022/06/27 | 1,025 | 1,030 | 1,018 | 1,030 | 3,128 |
| 2022/06/24 | 982 | 1,011 | 982 | 1,010 | 4,027 |