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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,271 | 1,282 | 1,271 | 1,280 | 2,788 |
| 2023/12/28 | 1,279 | 1,281 | 1,274 | 1,280 | 1,244 |
| 2023/12/27 | 1,269 | 1,282 | 1,269 | 1,282 | 7,166 |
| 2023/12/26 | 1,257 | 1,262 | 1,256 | 1,261 | 2,366 |
| 2023/12/25 | 1,266 | 1,266 | 1,255 | 1,257 | 13,140 |
| 2023/12/22 | 1,261 | 1,261 | 1,253 | 1,254 | 747 |
| 2023/12/21 | 1,252 | 1,256 | 1,247 | 1,251 | 2,042 |
| 2023/12/20 | 1,268 | 1,275 | 1,267 | 1,269 | 3,502 |
| 2023/12/19 | 1,244 | 1,261 | 1,237 | 1,261 | 5,447 |
| 2023/12/18 | 1,250 | 1,250 | 1,232 | 1,240 | 9,272 |
| 2023/12/15 | 1,242 | 1,256 | 1,242 | 1,252 | 1,395 |
| 2023/12/14 | 1,250 | 1,256 | 1,234 | 1,239 | 3,515 |
| 2023/12/13 | 1,248 | 1,250 | 1,230 | 1,239 | 3,847 |
| 2023/12/12 | 1,238 | 1,240 | 1,223 | 1,226 | 1,329 |
| 2023/12/11 | 1,220 | 1,227 | 1,220 | 1,222 | 3,100 |
| 2023/12/08 | 1,181 | 1,214 | 1,170 | 1,200 | 1,412 |
| 2023/12/07 | 1,216 | 1,221 | 1,208 | 1,211 | 3,491 |
| 2023/12/06 | 1,202 | 1,232 | 1,202 | 1,232 | 10,563 |
| 2023/12/05 | 1,220 | 1,220 | 1,201 | 1,202 | 54,937 |
| 2023/12/04 | 1,229 | 1,229 | 1,218 | 1,221 | 3,386 |
| 2023/12/01 | 1,242 | 1,242 | 1,230 | 1,233 | 1,216 |
| 2023/11/30 | 1,234 | 1,238 | 1,228 | 1,238 | 807 |
| 2023/11/29 | 1,228 | 1,236 | 1,226 | 1,232 | 903 |
| 2023/11/28 | 1,232 | 1,232 | 1,222 | 1,229 | 3,842 |
| 2023/11/27 | 1,241 | 1,245 | 1,230 | 1,230 | 11,202 |
| 2023/11/24 | 1,238 | 1,244 | 1,235 | 1,237 | 4,075 |
| 2023/11/22 | 1,226 | 1,235 | 1,224 | 1,232 | 2,626 |
| 2023/11/21 | 1,218 | 1,232 | 1,218 | 1,231 | 2,778 |
| 2023/11/20 | 1,228 | 1,233 | 1,217 | 1,219 | 5,027 |
| 2023/11/17 | 1,223 | 1,229 | 1,220 | 1,228 | 2,714 |
| 2023/11/16 | 1,228 | 1,229 | 1,215 | 1,228 | 6,490 |
| 2023/11/15 | 1,190 | 1,213 | 1,190 | 1,213 | 14,910 |
| 2023/11/14 | 1,183 | 1,183 | 1,170 | 1,174 | 1,351 |
| 2023/11/13 | 1,190 | 1,190 | 1,164 | 1,170 | 2,583 |
| 2023/11/10 | 1,175 | 1,175 | 1,160 | 1,169 | 6,314 |
| 2023/11/09 | 1,180 | 1,187 | 1,172 | 1,185 | 10,522 |
| 2023/11/08 | 1,177 | 1,178 | 1,170 | 1,174 | 4,860 |
| 2023/11/07 | 1,173 | 1,174 | 1,161 | 1,163 | 2,558 |
| 2023/11/06 | 1,168 | 1,179 | 1,165 | 1,179 | 2,774 |
| 2023/11/02 | 1,142 | 1,148 | 1,140 | 1,143 | 2,589 |
| 2023/11/01 | 1,128 | 1,128 | 1,118 | 1,125 | 5,875 |
| 2023/10/31 | 1,106 | 1,106 | 1,091 | 1,098 | 5,044 |
| 2023/10/30 | 1,093 | 1,099 | 1,092 | 1,095 | 759 |
| 2023/10/27 | 1,091 | 1,096 | 1,084 | 1,094 | 2,764 |
| 2023/10/26 | 1,090 | 1,090 | 1,076 | 1,076 | 2,439 |
| 2023/10/25 | 1,111 | 1,114 | 1,104 | 1,107 | 2,272 |
| 2023/10/24 | 1,112 | 1,112 | 1,088 | 1,105 | 2,106 |
| 2023/10/23 | 1,120 | 1,120 | 1,107 | 1,110 | 1,530 |
| 2023/10/20 | 1,113 | 1,130 | 1,113 | 1,126 | 820 |
| 2023/10/19 | 1,134 | 1,140 | 1,129 | 1,132 | 4,437 |
| 2023/10/18 | 1,152 | 1,157 | 1,148 | 1,154 | 1,089 |
| 2023/10/17 | 1,159 | 1,163 | 1,152 | 1,152 | 1,557 |
| 2023/10/16 | 1,153 | 1,153 | 1,136 | 1,138 | 5,902 |
| 2023/10/13 | 1,196 | 1,196 | 1,160 | 1,160 | 5,870 |
| 2023/10/12 | 1,160 | 1,190 | 1,160 | 1,179 | 20,921 |
| 2023/10/11 | 1,151 | 1,157 | 1,149 | 1,152 | 2,777 |
| 2023/10/10 | 1,127 | 1,149 | 1,127 | 1,148 | 1,386 |
| 2023/10/06 | 1,134 | 1,135 | 1,127 | 1,127 | 271 |
| 2023/10/05 | 1,125 | 1,135 | 1,119 | 1,132 | 7,208 |
| 2023/10/04 | 1,114 | 1,126 | 1,114 | 1,116 | 4,237 |
| 2023/10/03 | 1,141 | 1,141 | 1,129 | 1,129 | 3,750 |
| 2023/10/02 | 1,154 | 1,159 | 1,140 | 1,141 | 1,320 |
| 2023/09/29 | 1,144 | 1,148 | 1,141 | 1,145 | 563 |
| 2023/09/28 | 1,146 | 1,146 | 1,129 | 1,138 | 955 |
| 2023/09/27 | 1,136 | 1,144 | 1,128 | 1,144 | 5,447 |
| 2023/09/26 | 1,154 | 1,154 | 1,142 | 1,145 | 2,285 |
| 2023/09/25 | 1,151 | 1,157 | 1,145 | 1,157 | 1,564 |
| 2023/09/22 | 1,134 | 1,153 | 1,134 | 1,146 | 2,053 |
| 2023/09/21 | 1,170 | 1,170 | 1,147 | 1,152 | 33,551 |
| 2023/09/20 | 1,183 | 1,183 | 1,173 | 1,174 | 1,525 |
| 2023/09/19 | 1,189 | 1,193 | 1,180 | 1,186 | 1,775 |
| 2023/09/15 | 1,194 | 1,207 | 1,194 | 1,207 | 5,906 |
| 2023/09/14 | 1,177 | 1,191 | 1,177 | 1,191 | 3,966 |
| 2023/09/13 | 1,178 | 1,182 | 1,170 | 1,173 | 2,421 |
| 2023/09/12 | 1,183 | 1,186 | 1,172 | 1,186 | 1,711 |
| 2023/09/11 | 1,195 | 1,195 | 1,176 | 1,177 | 1,125 |
| 2023/09/08 | 1,200 | 1,200 | 1,188 | 1,191 | 1,521 |
| 2023/09/07 | 1,210 | 1,213 | 1,203 | 1,205 | 765 |
| 2023/09/06 | 1,217 | 1,219 | 1,214 | 1,219 | 13,556 |
| 2023/09/05 | 1,203 | 1,207 | 1,201 | 1,207 | 1,039 |
| 2023/09/04 | 1,204 | 1,206 | 1,200 | 1,204 | 1,460 |
| 2023/09/01 | 1,192 | 1,208 | 1,192 | 1,204 | 14,528 |
| 2023/08/31 | 1,189 | 1,198 | 1,187 | 1,196 | 443 |
| 2023/08/30 | 1,190 | 1,195 | 1,186 | 1,186 | 4,895 |
| 2023/08/29 | 1,186 | 1,186 | 1,177 | 1,178 | 1,438 |
| 2023/08/28 | 1,171 | 1,180 | 1,169 | 1,180 | 500 |
| 2023/08/25 | 1,186 | 1,186 | 1,159 | 1,161 | 4,479 |
| 2023/08/24 | 1,187 | 1,187 | 1,180 | 1,185 | 1,111 |
| 2023/08/23 | 1,170 | 1,176 | 1,168 | 1,176 | 669 |
| 2023/08/22 | 1,169 | 1,175 | 1,166 | 1,174 | 933 |
| 2023/08/21 | 1,156 | 1,163 | 1,151 | 1,156 | 665 |
| 2023/08/18 | 1,152 | 1,160 | 1,146 | 1,153 | 4,473 |
| 2023/08/17 | 1,164 | 1,164 | 1,148 | 1,155 | 3,014 |
| 2023/08/16 | 1,174 | 1,174 | 1,165 | 1,165 | 5,958 |
| 2023/08/15 | 1,189 | 1,189 | 1,175 | 1,178 | 7,016 |
| 2023/08/14 | 1,187 | 1,187 | 1,164 | 1,170 | 18,525 |
| 2023/08/10 | 1,153 | 1,177 | 1,153 | 1,177 | 3,695 |
| 2023/08/09 | 1,177 | 1,185 | 1,177 | 1,181 | 3,708 |
| 2023/08/08 | 1,193 | 1,193 | 1,178 | 1,182 | 640 |
| 2023/08/07 | 1,207 | 1,207 | 1,170 | 1,183 | 5,179 |
| 2023/08/04 | 1,172 | 1,179 | 1,172 | 1,177 | 840 |
| 2023/08/03 | 1,184 | 1,185 | 1,177 | 1,177 | 1,466 |
| 2023/08/02 | 1,203 | 1,208 | 1,193 | 1,197 | 14,837 |
| 2023/08/01 | 1,218 | 1,218 | 1,207 | 1,216 | 1,194 |
| 2023/07/31 | 1,212 | 1,219 | 1,203 | 1,212 | 2,381 |
| 2023/07/28 | 1,243 | 1,243 | 1,182 | 1,206 | 16,885 |
| 2023/07/27 | 1,202 | 1,213 | 1,195 | 1,213 | 10,699 |
| 2023/07/26 | 1,198 | 1,203 | 1,196 | 1,202 | 534 |
| 2023/07/25 | 1,207 | 1,210 | 1,194 | 1,200 | 4,179 |
| 2023/07/24 | 1,206 | 1,210 | 1,201 | 1,207 | 6,706 |
| 2023/07/21 | 1,184 | 1,199 | 1,184 | 1,196 | 346 |
| 2023/07/20 | 1,219 | 1,219 | 1,197 | 1,197 | 10,822 |
| 2023/07/19 | 1,221 | 1,221 | 1,211 | 1,214 | 1,349 |
| 2023/07/18 | 1,230 | 1,230 | 1,201 | 1,207 | 36,961 |
| 2023/07/14 | 1,177 | 1,207 | 1,177 | 1,200 | 7,149 |
| 2023/07/13 | 1,185 | 1,198 | 1,175 | 1,198 | 3,919 |
| 2023/07/12 | 1,185 | 1,185 | 1,165 | 1,169 | 3,111 |
| 2023/07/11 | 1,201 | 1,201 | 1,178 | 1,183 | 3,368 |
| 2023/07/10 | 1,188 | 1,191 | 1,177 | 1,179 | 23,485 |
| 2023/07/07 | 1,200 | 1,208 | 1,192 | 1,193 | 45,370 |
| 2023/07/06 | 1,214 | 1,216 | 1,201 | 1,203 | 10,959 |
| 2023/07/05 | 1,205 | 1,230 | 1,205 | 1,226 | 3,836 |
| 2023/07/04 | 1,235 | 1,236 | 1,230 | 1,231 | 62,630 |
| 2023/07/03 | 1,232 | 1,244 | 1,232 | 1,242 | 3,402 |
| 2023/06/30 | 1,220 | 1,220 | 1,210 | 1,219 | 2,002 |
| 2023/06/29 | 1,245 | 1,245 | 1,224 | 1,224 | 5,385 |
| 2023/06/28 | 1,201 | 1,217 | 1,201 | 1,217 | 3,868 |
| 2023/06/27 | 1,230 | 1,230 | 1,183 | 1,194 | 4,696 |
| 2023/06/26 | 1,201 | 1,203 | 1,188 | 1,200 | 1,896 |
| 2023/06/23 | 1,223 | 1,228 | 1,195 | 1,202 | 2,158 |
| 2023/06/22 | 1,225 | 1,234 | 1,219 | 1,219 | 5,914 |
| 2023/06/21 | 1,228 | 1,235 | 1,222 | 1,233 | 2,882 |
| 2023/06/20 | 1,233 | 1,233 | 1,225 | 1,231 | 9,856 |
| 2023/06/19 | 1,252 | 1,252 | 1,235 | 1,243 | 2,696 |
| 2023/06/16 | 1,258 | 1,258 | 1,236 | 1,249 | 3,395 |
| 2023/06/15 | 1,248 | 1,254 | 1,247 | 1,248 | 7,600 |
| 2023/06/14 | 1,247 | 1,247 | 1,234 | 1,247 | 7,643 |
| 2023/06/13 | 1,224 | 1,239 | 1,224 | 1,237 | 18,823 |
| 2023/06/12 | 1,215 | 1,222 | 1,206 | 1,216 | 9,849 |
| 2023/06/09 | 1,197 | 1,205 | 1,193 | 1,205 | 13,004 |
| 2023/06/08 | 1,201 | 1,201 | 1,178 | 1,185 | 1,716 |
| 2023/06/07 | 1,243 | 1,243 | 1,206 | 1,207 | 8,841 |
| 2023/06/06 | 1,230 | 1,230 | 1,215 | 1,230 | 2,236 |
| 2023/06/05 | 1,221 | 1,226 | 1,210 | 1,226 | 10,583 |
| 2023/06/02 | 1,195 | 1,207 | 1,195 | 1,207 | 132,378 |
| 2023/06/01 | 1,179 | 1,194 | 1,177 | 1,194 | 2,531 |
| 2023/05/31 | 1,185 | 1,186 | 1,176 | 1,177 | 115,154 |
| 2023/05/30 | 1,186 | 1,194 | 1,184 | 1,194 | 712 |
| 2023/05/29 | 1,210 | 1,210 | 1,186 | 1,190 | 1,279 |
| 2023/05/26 | 1,186 | 1,190 | 1,184 | 1,185 | 854 |
| 2023/05/25 | 1,169 | 1,178 | 1,169 | 1,175 | 82 |
| 2023/05/24 | 1,170 | 1,174 | 1,163 | 1,174 | 2,829 |
| 2023/05/23 | 1,185 | 1,192 | 1,172 | 1,180 | 3,796 |
| 2023/05/22 | 1,171 | 1,184 | 1,171 | 1,184 | 7,727 |
| 2023/05/19 | 1,181 | 1,185 | 1,173 | 1,178 | 1,965 |
| 2023/05/18 | 1,153 | 1,170 | 1,153 | 1,170 | 9,380 |
| 2023/05/17 | 1,124 | 1,135 | 1,124 | 1,133 | 392 |
| 2023/05/16 | 1,117 | 1,127 | 1,117 | 1,124 | 974 |
| 2023/05/15 | 1,112 | 1,112 | 1,106 | 1,112 | 151 |
| 2023/05/12 | 1,058 | 1,105 | 1,058 | 1,104 | 7,709 |
| 2023/05/11 | 1,087 | 1,092 | 1,087 | 1,088 | 31,845 |
| 2023/05/10 | 1,091 | 1,091 | 1,081 | 1,082 | 6,950 |
| 2023/05/09 | 1,086 | 1,091 | 1,084 | 1,091 | 353 |
| 2023/05/08 | 1,089 | 1,091 | 1,077 | 1,082 | 7,382 |
| 2023/05/02 | 1,080 | 1,084 | 1,079 | 1,083 | 5,672 |
| 2023/05/01 | 1,082 | 1,082 | 1,074 | 1,077 | 1,853 |
| 2023/04/28 | 1,071 | 1,071 | 1,056 | 1,070 | 110 |
| 2023/04/27 | 1,050 | 1,059 | 1,050 | 1,059 | 90 |
| 2023/04/26 | 1,094 | 1,094 | 1,049 | 1,051 | 8,894 |
| 2023/04/25 | 1,060 | 1,068 | 1,060 | 1,064 | 212 |
| 2023/04/24 | 1,062 | 1,062 | 1,057 | 1,057 | 45,172 |
| 2023/04/21 | 1,060 | 1,065 | 1,057 | 1,057 | 154 |
| 2023/04/20 | 1,059 | 1,069 | 1,057 | 1,067 | 4,351 |
| 2023/04/19 | 1,064 | 1,070 | 1,060 | 1,064 | 2,827 |
| 2023/04/18 | 1,065 | 1,070 | 1,065 | 1,070 | 163 |
| 2023/04/17 | 1,062 | 1,066 | 1,061 | 1,064 | 124 |
| 2023/04/14 | 1,058 | 1,062 | 1,058 | 1,062 | 6,388 |
| 2023/04/13 | 1,053 | 1,058 | 1,051 | 1,058 | 17 |
| 2023/04/12 | 1,052 | 1,056 | 1,052 | 1,056 | 3,004 |
| 2023/04/11 | 1,054 | 1,059 | 1,052 | 1,054 | 351 |
| 2023/04/10 | 1,044 | 1,044 | 1,037 | 1,039 | 146 |
| 2023/04/07 | 1,032 | 1,035 | 1,031 | 1,033 | 64 |
| 2023/04/06 | 1,040 | 1,040 | 1,028 | 1,030 | 558 |
| 2023/04/05 | 1,065 | 1,065 | 1,053 | 1,055 | 78 |
| 2023/04/04 | 1,070 | 1,074 | 1,067 | 1,072 | 764 |
| 2023/04/03 | 1,071 | 1,071 | 1,067 | 1,070 | 58 |
| 2023/03/31 | 1,052 | 1,068 | 1,052 | 1,064 | 1,129 |
| 2023/03/30 | 1,052 | 1,056 | 1,047 | 1,051 | 63,802 |
| 2023/03/29 | 1,033 | 1,041 | 1,033 | 1,041 | 31 |
| 2023/03/28 | 1,037 | 1,037 | 1,032 | 1,036 | 35 |
| 2023/03/27 | 1,043 | 1,043 | 1,036 | 1,040 | 1,306 |
| 2023/03/24 | 1,037 | 1,043 | 1,037 | 1,043 | 35 |
| 2023/03/23 | 1,032 | 1,041 | 1,032 | 1,041 | 47 |
| 2023/03/22 | 1,038 | 1,040 | 1,032 | 1,039 | 421 |
| 2023/03/20 | 1,027 | 1,032 | 1,022 | 1,022 | 109 |
| 2023/03/17 | 1,017 | 1,031 | 1,017 | 1,031 | 1,207 |
| 2023/03/16 | 990 | 1,012 | 985 | 1,008 | 213 |
| 2023/03/15 | 1,022 | 1,022 | 1,011 | 1,011 | 111 |
| 2023/03/14 | 1,014 | 1,016 | 1,010 | 1,010 | 164 |
| 2023/03/13 | 1,032 | 1,032 | 1,024 | 1,028 | 78 |
| 2023/03/10 | 1,031 | 1,050 | 1,031 | 1,041 | 23,007 |
| 2023/03/09 | 1,060 | 1,064 | 1,057 | 1,059 | 172 |
| 2023/03/08 | 1,041 | 1,053 | 1,041 | 1,052 | 236 |
| 2023/03/07 | 1,045 | 1,055 | 1,045 | 1,052 | 407 |
| 2023/03/06 | 1,043 | 1,054 | 1,043 | 1,052 | 269 |
| 2023/03/03 | 1,036 | 1,039 | 1,026 | 1,039 | 301 |
| 2023/03/02 | 1,021 | 1,022 | 1,013 | 1,022 | 349 |
| 2023/03/01 | 1,023 | 1,023 | 1,017 | 1,021 | 172 |
| 2023/02/28 | 1,028 | 1,029 | 1,024 | 1,025 | 45 |
| 2023/02/27 | 1,055 | 1,055 | 1,019 | 1,023 | 50 |
| 2023/02/24 | 1,014 | 1,026 | 1,012 | 1,025 | 379 |
| 2023/02/22 | 1,013 | 1,013 | 1,008 | 1,009 | 206 |
| 2023/02/21 | 1,031 | 1,031 | 1,023 | 1,026 | 47 |
| 2023/02/20 | 1,035 | 1,035 | 1,027 | 1,032 | 203 |
| 2023/02/17 | 1,041 | 1,045 | 1,036 | 1,036 | 918 |
| 2023/02/16 | 1,050 | 1,054 | 1,050 | 1,054 | 618 |
| 2023/02/15 | 1,055 | 1,055 | 1,042 | 1,043 | 428 |
| 2023/02/14 | 1,064 | 1,064 | 1,050 | 1,054 | 62 |
| 2023/02/13 | 1,060 | 1,060 | 1,047 | 1,050 | 10,384 |
| 2023/02/10 | 1,068 | 1,075 | 1,066 | 1,066 | 1,488 |
| 2023/02/09 | 1,062 | 1,066 | 1,062 | 1,066 | 41 |
| 2023/02/08 | 1,070 | 1,070 | 1,064 | 1,068 | 40 |
| 2023/02/07 | 1,072 | 1,081 | 1,072 | 1,073 | 2,603 |
| 2023/02/06 | 1,089 | 1,089 | 1,077 | 1,077 | 105 |
| 2023/02/03 | 1,074 | 1,085 | 1,074 | 1,082 | 1,472 |
| 2023/02/02 | 1,060 | 1,067 | 1,060 | 1,065 | 156 |
| 2023/02/01 | 1,059 | 1,066 | 1,055 | 1,057 | 170 |
| 2023/01/31 | 1,064 | 1,070 | 1,057 | 1,057 | 137 |
| 2023/01/30 | 1,064 | 1,070 | 1,064 | 1,065 | 4,377 |
| 2023/01/27 | 1,062 | 1,066 | 1,062 | 1,062 | 10 |
| 2023/01/26 | 1,067 | 1,069 | 1,064 | 1,064 | 311 |
| 2023/01/25 | 1,057 | 1,068 | 1,057 | 1,066 | 580 |
| 2023/01/24 | 1,057 | 1,069 | 1,057 | 1,067 | 923 |
| 2023/01/23 | 1,045 | 1,048 | 1,045 | 1,047 | 1,195 |
| 2023/01/20 | 1,025 | 1,033 | 1,025 | 1,033 | 100 |
| 2023/01/19 | 1,038 | 1,038 | 1,033 | 1,033 | 48,936 |
| 2023/01/18 | 1,025 | 1,045 | 1,025 | 1,044 | 4,144 |
| 2023/01/17 | 1,007 | 1,019 | 1,007 | 1,019 | 50 |
| 2023/01/16 | 1,002 | 1,011 | 1,002 | 1,007 | 220 |
| 2023/01/13 | 1,013 | 1,025 | 1,013 | 1,015 | 417 |
| 2023/01/12 | 1,018 | 1,023 | 1,018 | 1,021 | 2,346 |
| 2023/01/11 | 1,001 | 1,016 | 1,001 | 1,016 | 154 |
| 2023/01/10 | 1,018 | 1,018 | 990 | 992 | 384 |
| 2023/01/06 | 971 | 989 | 971 | 988 | 181 |
| 2023/01/05 | 969 | 979 | 969 | 979 | 738 |
| 2023/01/04 | 967 | 971 | 962 | 966 | 644 |