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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,623 | 1,623 | 1,595 | 1,599 | 5,467 |
| 2024/12/27 | 1,595 | 1,620 | 1,592 | 1,620 | 12,553 |
| 2024/12/26 | 1,572 | 1,589 | 1,572 | 1,585 | 41,330 |
| 2024/12/25 | 1,581 | 1,581 | 1,561 | 1,561 | 744 |
| 2024/12/24 | 1,592 | 1,592 | 1,570 | 1,578 | 877 |
| 2024/12/23 | 1,576 | 1,588 | 1,576 | 1,588 | 2,644 |
| 2024/12/20 | 1,578 | 1,584 | 1,565 | 1,565 | 1,647 |
| 2024/12/19 | 1,546 | 1,577 | 1,545 | 1,574 | 3,267 |
| 2024/12/18 | 1,590 | 1,591 | 1,576 | 1,586 | 1,771 |
| 2024/12/17 | 1,602 | 1,609 | 1,590 | 1,590 | 28,659 |
| 2024/12/16 | 1,595 | 1,595 | 1,585 | 1,591 | 6,956 |
| 2024/12/13 | 1,618 | 1,628 | 1,584 | 1,597 | 10,330 |
| 2024/12/12 | 1,592 | 1,622 | 1,592 | 1,618 | 3,296 |
| 2024/12/11 | 1,577 | 1,585 | 1,574 | 1,584 | 15,770 |
| 2024/12/10 | 1,580 | 1,587 | 1,571 | 1,587 | 11,759 |
| 2024/12/09 | 1,572 | 1,577 | 1,561 | 1,566 | 18,006 |
| 2024/12/06 | 1,573 | 1,573 | 1,555 | 1,562 | 5,237 |
| 2024/12/05 | 1,560 | 1,588 | 1,560 | 1,569 | 6,817 |
| 2024/12/04 | 1,571 | 1,577 | 1,527 | 1,527 | 5,405 |
| 2024/12/03 | 1,550 | 1,570 | 1,549 | 1,560 | 6,842 |
| 2024/12/02 | 1,529 | 1,538 | 1,516 | 1,538 | 8,019 |
| 2024/11/29 | 1,515 | 1,517 | 1,506 | 1,516 | 33,090 |
| 2024/11/28 | 1,498 | 1,522 | 1,490 | 1,518 | 40,323 |
| 2024/11/27 | 1,504 | 1,510 | 1,497 | 1,504 | 30,828 |
| 2024/11/26 | 1,513 | 1,514 | 1,489 | 1,504 | 59,726 |
| 2024/11/25 | 1,515 | 1,529 | 1,513 | 1,522 | 62,969 |
| 2024/11/22 | 1,496 | 1,509 | 1,496 | 1,503 | 37,842 |
| 2024/11/21 | 1,498 | 1,498 | 1,486 | 1,497 | 26,918 |
| 2024/11/20 | 1,500 | 1,507 | 1,494 | 1,499 | 38,744 |
| 2024/11/19 | 1,499 | 1,514 | 1,493 | 1,514 | 15,596 |
| 2024/11/18 | 1,520 | 1,520 | 1,485 | 1,496 | 30,561 |
| 2024/11/15 | 1,524 | 1,531 | 1,513 | 1,514 | 20,714 |
| 2024/11/14 | 1,520 | 1,525 | 1,501 | 1,509 | 15,546 |
| 2024/11/13 | 1,539 | 1,542 | 1,509 | 1,514 | 4,406 |
| 2024/11/12 | 1,567 | 1,571 | 1,539 | 1,550 | 7,673 |
| 2024/11/11 | 1,530 | 1,563 | 1,530 | 1,552 | 6,327 |
| 2024/11/08 | 1,523 | 1,555 | 1,523 | 1,550 | 2,909 |
| 2024/11/07 | 1,550 | 1,562 | 1,532 | 1,532 | 19,166 |
| 2024/11/06 | 1,513 | 1,552 | 1,504 | 1,541 | 16,096 |
| 2024/11/05 | 1,503 | 1,503 | 1,481 | 1,498 | 4,545 |
| 2024/11/01 | 1,535 | 1,535 | 1,480 | 1,481 | 15,073 |
| 2024/10/31 | 1,535 | 1,535 | 1,522 | 1,531 | 19,119 |
| 2024/10/30 | 1,519 | 1,546 | 1,519 | 1,534 | 118,748 |
| 2024/10/29 | 1,493 | 1,511 | 1,488 | 1,506 | 19,269 |
| 2024/10/28 | 1,436 | 1,500 | 1,436 | 1,499 | 61,199 |
| 2024/10/25 | 1,471 | 1,471 | 1,460 | 1,463 | 25,888 |
| 2024/10/24 | 1,466 | 1,483 | 1,445 | 1,479 | 31,007 |
| 2024/10/23 | 1,487 | 1,489 | 1,472 | 1,475 | 28,903 |
| 2024/10/22 | 1,521 | 1,521 | 1,490 | 1,499 | 17,801 |
| 2024/10/21 | 1,502 | 1,521 | 1,502 | 1,518 | 21,886 |
| 2024/10/18 | 1,513 | 1,515 | 1,507 | 1,508 | 6,390 |
| 2024/10/17 | 1,525 | 1,525 | 1,503 | 1,505 | 13,377 |
| 2024/10/16 | 1,523 | 1,526 | 1,510 | 1,524 | 7,823 |
| 2024/10/15 | 1,562 | 1,572 | 1,557 | 1,563 | 19,122 |
| 2024/10/11 | 1,549 | 1,554 | 1,541 | 1,541 | 19,124 |
| 2024/10/10 | 1,560 | 1,561 | 1,541 | 1,542 | 41,505 |
| 2024/10/09 | 1,547 | 1,556 | 1,542 | 1,547 | 7,189 |
| 2024/10/08 | 1,536 | 1,536 | 1,524 | 1,529 | 8,923 |
| 2024/10/07 | 1,569 | 1,569 | 1,541 | 1,544 | 12,249 |
| 2024/10/04 | 1,520 | 1,522 | 1,509 | 1,509 | 7,927 |
| 2024/10/03 | 1,531 | 1,531 | 1,508 | 1,511 | 465 |
| 2024/10/02 | 1,486 | 1,498 | 1,478 | 1,484 | 13,774 |
| 2024/10/01 | 1,518 | 1,527 | 1,502 | 1,521 | 14,265 |
| 2024/09/30 | 1,493 | 1,511 | 1,483 | 1,488 | 21,354 |
| 2024/09/27 | 1,567 | 1,568 | 1,533 | 1,568 | 30,515 |
| 2024/09/26 | 1,499 | 1,528 | 1,499 | 1,527 | 27,612 |
| 2024/09/25 | 1,488 | 1,488 | 1,474 | 1,474 | 3,013 |
| 2024/09/24 | 1,487 | 1,499 | 1,478 | 1,484 | 4,883 |
| 2024/09/20 | 1,480 | 1,484 | 1,471 | 1,476 | 70,430 |
| 2024/09/19 | 1,445 | 1,457 | 1,445 | 1,453 | 46,009 |
| 2024/09/18 | 1,443 | 1,443 | 1,409 | 1,420 | 20,560 |
| 2024/09/17 | 1,468 | 1,468 | 1,398 | 1,420 | 9,100 |
| 2024/09/13 | 1,479 | 1,479 | 1,433 | 1,439 | 5,685 |
| 2024/09/12 | 1,446 | 1,456 | 1,417 | 1,452 | 36,185 |
| 2024/09/11 | 1,416 | 1,422 | 1,387 | 1,400 | 3,044 |
| 2024/09/10 | 1,413 | 1,428 | 1,408 | 1,421 | 6,517 |
| 2024/09/09 | 1,363 | 1,415 | 1,358 | 1,415 | 14,251 |
| 2024/09/06 | 1,445 | 1,445 | 1,411 | 1,421 | 3,279 |
| 2024/09/05 | 1,442 | 1,455 | 1,430 | 1,441 | 6,513 |
| 2024/09/04 | 1,472 | 1,477 | 1,448 | 1,454 | 15,881 |
| 2024/09/03 | 1,530 | 1,538 | 1,524 | 1,528 | 3,534 |
| 2024/09/02 | 1,535 | 1,540 | 1,522 | 1,531 | 20,635 |
| 2024/08/30 | 1,507 | 1,523 | 1,507 | 1,523 | 1,482 |
| 2024/08/29 | 1,493 | 1,509 | 1,490 | 1,505 | 4,266 |
| 2024/08/28 | 1,502 | 1,510 | 1,494 | 1,508 | 9,026 |
| 2024/08/27 | 1,487 | 1,504 | 1,481 | 1,501 | 2,219 |
| 2024/08/26 | 1,496 | 1,501 | 1,486 | 1,496 | 6,881 |
| 2024/08/23 | 1,514 | 1,520 | 1,505 | 1,515 | 11,726 |
| 2024/08/22 | 1,513 | 1,526 | 1,505 | 1,517 | 14,992 |
| 2024/08/21 | 1,481 | 1,512 | 1,480 | 1,510 | 14,249 |
| 2024/08/20 | 1,495 | 1,508 | 1,489 | 1,503 | 3,219 |
| 2024/08/19 | 1,500 | 1,505 | 1,473 | 1,473 | 3,042 |
| 2024/08/16 | 1,485 | 1,510 | 1,480 | 1,510 | 25,936 |
| 2024/08/15 | 1,459 | 1,461 | 1,447 | 1,447 | 5,245 |
| 2024/08/14 | 1,465 | 1,471 | 1,448 | 1,463 | 10,541 |
| 2024/08/13 | 1,429 | 1,444 | 1,428 | 1,440 | 10,867 |
| 2024/08/09 | 1,412 | 1,414 | 1,370 | 1,399 | 19,417 |
| 2024/08/08 | 1,351 | 1,396 | 1,351 | 1,374 | 8,270 |
| 2024/08/07 | 1,333 | 1,416 | 1,328 | 1,392 | 101,445 |
| 2024/08/06 | 1,250 | 1,374 | 1,204 | 1,345 | 71,155 |
| 2024/08/05 | 1,267 | 1,309 | 1,170 | 1,220 | 76,269 |
| 2024/08/02 | 1,407 | 1,423 | 1,382 | 1,387 | 23,160 |
| 2024/08/01 | 1,519 | 1,519 | 1,469 | 1,485 | 16,843 |
| 2024/07/31 | 1,482 | 1,528 | 1,475 | 1,528 | 17,667 |
| 2024/07/30 | 1,482 | 1,495 | 1,472 | 1,490 | 25,169 |
| 2024/07/29 | 1,471 | 1,488 | 1,470 | 1,482 | 5,217 |
| 2024/07/26 | 1,452 | 1,469 | 1,448 | 1,453 | 25,665 |
| 2024/07/25 | 1,482 | 1,484 | 1,451 | 1,453 | 32,794 |
| 2024/07/24 | 1,528 | 1,548 | 1,527 | 1,529 | 6,785 |
| 2024/07/23 | 1,559 | 1,563 | 1,542 | 1,543 | 7,865 |
| 2024/07/22 | 1,551 | 1,571 | 1,546 | 1,548 | 6,742 |
| 2024/07/19 | 1,566 | 1,585 | 1,565 | 1,580 | 10,614 |
| 2024/07/18 | 1,589 | 1,602 | 1,570 | 1,570 | 32,087 |
| 2024/07/17 | 1,648 | 1,650 | 1,625 | 1,637 | 27,525 |
| 2024/07/16 | 1,645 | 1,658 | 1,645 | 1,648 | 23,233 |
| 2024/07/12 | 1,662 | 1,662 | 1,637 | 1,640 | 31,835 |
| 2024/07/11 | 1,697 | 1,697 | 1,680 | 1,689 | 31,382 |
| 2024/07/10 | 1,654 | 1,676 | 1,653 | 1,676 | 206,851 |
| 2024/07/09 | 1,621 | 1,666 | 1,621 | 1,654 | 234,498 |
| 2024/07/08 | 1,616 | 1,631 | 1,615 | 1,619 | 52,555 |
| 2024/07/05 | 1,624 | 1,625 | 1,613 | 1,619 | 28,045 |
| 2024/07/04 | 1,612 | 1,622 | 1,608 | 1,622 | 7,971 |
| 2024/07/03 | 1,586 | 1,609 | 1,586 | 1,606 | 17,894 |
| 2024/07/02 | 1,565 | 1,584 | 1,557 | 1,581 | 14,522 |
| 2024/07/01 | 1,567 | 1,572 | 1,558 | 1,565 | 6,937 |
| 2024/06/28 | 1,568 | 1,569 | 1,556 | 1,563 | 7,507 |
| 2024/06/27 | 1,558 | 1,558 | 1,548 | 1,557 | 6,983 |
| 2024/06/26 | 1,545 | 1,564 | 1,541 | 1,564 | 10,519 |
| 2024/06/25 | 1,526 | 1,535 | 1,518 | 1,535 | 7,690 |
| 2024/06/24 | 1,537 | 1,537 | 1,508 | 1,526 | 3,005 |
| 2024/06/21 | 1,520 | 1,530 | 1,517 | 1,519 | 13,324 |
| 2024/06/20 | 1,509 | 1,522 | 1,505 | 1,519 | 7,567 |
| 2024/06/19 | 1,537 | 1,537 | 1,512 | 1,516 | 4,689 |
| 2024/06/18 | 1,501 | 1,517 | 1,501 | 1,511 | 5,897 |
| 2024/06/17 | 1,509 | 1,509 | 1,484 | 1,487 | 4,597 |
| 2024/06/14 | 1,500 | 1,522 | 1,500 | 1,518 | 13,019 |
| 2024/06/13 | 1,527 | 1,528 | 1,510 | 1,514 | 13,258 |
| 2024/06/12 | 1,518 | 1,518 | 1,506 | 1,509 | 21,801 |
| 2024/06/11 | 1,530 | 1,534 | 1,521 | 1,523 | 16,005 |
| 2024/06/10 | 1,512 | 1,519 | 1,508 | 1,518 | 24,951 |
| 2024/06/07 | 1,511 | 1,511 | 1,502 | 1,508 | 3,128 |
| 2024/06/06 | 1,518 | 1,521 | 1,508 | 1,509 | 24,307 |
| 2024/06/05 | 1,515 | 1,517 | 1,493 | 1,494 | 13,900 |
| 2024/06/04 | 1,511 | 1,529 | 1,511 | 1,525 | 18,024 |
| 2024/06/03 | 1,496 | 1,510 | 1,496 | 1,510 | 27,831 |
| 2024/05/31 | 1,479 | 1,497 | 1,477 | 1,495 | 4,230 |
| 2024/05/30 | 1,471 | 1,478 | 1,455 | 1,476 | 13,790 |
| 2024/05/29 | 1,496 | 1,506 | 1,485 | 1,486 | 4,707 |
| 2024/05/28 | 1,498 | 1,499 | 1,491 | 1,497 | 2,105 |
| 2024/05/27 | 1,488 | 1,500 | 1,488 | 1,498 | 5,859 |
| 2024/05/24 | 1,486 | 1,500 | 1,483 | 1,495 | 8,147 |
| 2024/05/23 | 1,504 | 1,510 | 1,490 | 1,509 | 9,322 |
| 2024/05/22 | 1,490 | 1,491 | 1,481 | 1,485 | 4,775 |
| 2024/05/21 | 1,505 | 1,511 | 1,495 | 1,496 | 15,086 |
| 2024/05/20 | 1,488 | 1,510 | 1,484 | 1,500 | 15,627 |
| 2024/05/17 | 1,482 | 1,494 | 1,480 | 1,493 | 16,727 |
| 2024/05/16 | 1,482 | 1,498 | 1,476 | 1,494 | 23,518 |
| 2024/05/15 | 1,459 | 1,466 | 1,453 | 1,455 | 3,407 |
| 2024/05/14 | 1,432 | 1,445 | 1,431 | 1,439 | 84,875 |
| 2024/05/13 | 1,420 | 1,427 | 1,415 | 1,424 | 2,071 |
| 2024/05/10 | 1,414 | 1,441 | 1,414 | 1,421 | 4,120 |
| 2024/05/09 | 1,429 | 1,434 | 1,421 | 1,421 | 5,994 |
| 2024/05/08 | 1,448 | 1,450 | 1,423 | 1,424 | 6,456 |
| 2024/05/07 | 1,454 | 1,456 | 1,442 | 1,454 | 15,151 |
| 2024/05/02 | 1,424 | 1,425 | 1,412 | 1,424 | 1,520 |
| 2024/05/01 | 1,424 | 1,429 | 1,415 | 1,426 | 2,537 |
| 2024/04/30 | 1,434 | 1,435 | 1,418 | 1,430 | 9,149 |
| 2024/04/26 | 1,406 | 1,417 | 1,392 | 1,415 | 58,427 |
| 2024/04/25 | 1,390 | 1,405 | 1,388 | 1,392 | 33,764 |
| 2024/04/24 | 1,398 | 1,421 | 1,398 | 1,420 | 32,701 |
| 2024/04/23 | 1,398 | 1,398 | 1,369 | 1,377 | 26,477 |
| 2024/04/22 | 1,375 | 1,391 | 1,369 | 1,385 | 14,229 |
| 2024/04/19 | 1,404 | 1,412 | 1,337 | 1,375 | 33,618 |
| 2024/04/18 | 1,421 | 1,433 | 1,414 | 1,424 | 12,801 |
| 2024/04/17 | 1,444 | 1,446 | 1,429 | 1,431 | 3,705 |
| 2024/04/16 | 1,438 | 1,448 | 1,437 | 1,444 | 22,926 |
| 2024/04/15 | 1,479 | 1,479 | 1,449 | 1,467 | 11,224 |
| 2024/04/12 | 1,475 | 1,486 | 1,475 | 1,477 | 23,343 |
| 2024/04/11 | 1,454 | 1,466 | 1,453 | 1,465 | 16,779 |
| 2024/04/10 | 1,476 | 1,479 | 1,470 | 1,470 | 8,935 |
| 2024/04/09 | 1,466 | 1,477 | 1,466 | 1,477 | 2,845 |
| 2024/04/08 | 1,473 | 1,479 | 1,461 | 1,465 | 29,979 |
| 2024/04/05 | 1,465 | 1,465 | 1,443 | 1,450 | 28,646 |
| 2024/04/04 | 1,492 | 1,502 | 1,489 | 1,492 | 20,152 |
| 2024/04/03 | 1,482 | 1,487 | 1,472 | 1,473 | 5,910 |
| 2024/04/02 | 1,502 | 1,503 | 1,489 | 1,497 | 5,036 |
| 2024/04/01 | 1,509 | 1,512 | 1,484 | 1,493 | 11,249 |
| 2024/03/29 | 1,512 | 1,512 | 1,498 | 1,507 | 23,338 |
| 2024/03/28 | 1,505 | 1,509 | 1,494 | 1,498 | 26,508 |
| 2024/03/27 | 1,528 | 1,528 | 1,494 | 1,501 | 20,570 |
| 2024/03/26 | 1,500 | 1,500 | 1,482 | 1,498 | 17,331 |
| 2024/03/25 | 1,520 | 1,520 | 1,493 | 1,493 | 23,841 |
| 2024/03/22 | 1,530 | 1,530 | 1,513 | 1,522 | 77,001 |
| 2024/03/21 | 1,504 | 1,517 | 1,504 | 1,516 | 43,729 |
| 2024/03/19 | 1,477 | 1,488 | 1,465 | 1,488 | 20,430 |
| 2024/03/18 | 1,433 | 1,479 | 1,433 | 1,479 | 14,279 |
| 2024/03/15 | 1,453 | 1,453 | 1,438 | 1,444 | 12,554 |
| 2024/03/14 | 1,458 | 1,458 | 1,430 | 1,448 | 25,374 |
| 2024/03/13 | 1,471 | 1,471 | 1,446 | 1,457 | 29,654 |
| 2024/03/12 | 1,429 | 1,452 | 1,428 | 1,452 | 31,651 |
| 2024/03/11 | 1,435 | 1,462 | 1,401 | 1,458 | 22,610 |
| 2024/03/08 | 1,497 | 1,499 | 1,482 | 1,489 | 26,013 |
| 2024/03/07 | 1,506 | 1,515 | 1,482 | 1,486 | 31,829 |
| 2024/03/06 | 1,490 | 1,500 | 1,480 | 1,499 | 25,278 |
| 2024/03/05 | 1,501 | 1,511 | 1,491 | 1,507 | 46,949 |
| 2024/03/04 | 1,556 | 1,567 | 1,495 | 1,501 | 56,665 |
| 2024/03/01 | 1,458 | 1,486 | 1,458 | 1,486 | 28,669 |
| 2024/02/29 | 1,446 | 1,455 | 1,437 | 1,455 | 85,668 |
| 2024/02/28 | 1,461 | 1,461 | 1,446 | 1,452 | 31,906 |
| 2024/02/27 | 1,451 | 1,458 | 1,446 | 1,454 | 89,409 |
| 2024/02/26 | 1,471 | 1,471 | 1,441 | 1,452 | 50,307 |
| 2024/02/22 | 1,450 | 1,450 | 1,421 | 1,441 | 30,609 |
| 2024/02/21 | 1,415 | 1,418 | 1,401 | 1,410 | 7,332 |
| 2024/02/20 | 1,420 | 1,427 | 1,412 | 1,415 | 10,291 |
| 2024/02/19 | 1,461 | 1,461 | 1,417 | 1,420 | 18,632 |
| 2024/02/16 | 1,403 | 1,457 | 1,403 | 1,443 | 19,858 |
| 2024/02/15 | 1,481 | 1,488 | 1,419 | 1,428 | 69,598 |
| 2024/02/14 | 1,450 | 1,450 | 1,413 | 1,422 | 11,016 |
| 2024/02/13 | 1,420 | 1,434 | 1,416 | 1,433 | 14,135 |
| 2024/02/09 | 1,396 | 1,396 | 1,380 | 1,386 | 6,210 |
| 2024/02/08 | 1,375 | 1,385 | 1,366 | 1,384 | 11,480 |
| 2024/02/07 | 1,362 | 1,368 | 1,356 | 1,364 | 8,025 |
| 2024/02/06 | 1,392 | 1,392 | 1,365 | 1,366 | 11,862 |
| 2024/02/05 | 1,400 | 1,400 | 1,374 | 1,378 | 16,068 |
| 2024/02/02 | 1,366 | 1,377 | 1,365 | 1,372 | 38,668 |
| 2024/02/01 | 1,356 | 1,390 | 1,354 | 1,360 | 9,828 |
| 2024/01/31 | 1,365 | 1,371 | 1,303 | 1,371 | 19,734 |
| 2024/01/30 | 1,380 | 1,380 | 1,362 | 1,362 | 3,411 |
| 2024/01/29 | 1,377 | 1,377 | 1,349 | 1,358 | 6,989 |
| 2024/01/26 | 1,371 | 1,371 | 1,346 | 1,347 | 10,357 |
| 2024/01/25 | 1,368 | 1,368 | 1,352 | 1,365 | 26,119 |
| 2024/01/24 | 1,377 | 1,377 | 1,360 | 1,368 | 12,468 |
| 2024/01/23 | 1,402 | 1,402 | 1,373 | 1,377 | 75,743 |
| 2024/01/22 | 1,401 | 1,401 | 1,368 | 1,379 | 14,851 |
| 2024/01/19 | 1,367 | 1,367 | 1,354 | 1,361 | 2,068 |
| 2024/01/18 | 1,323 | 1,343 | 1,323 | 1,333 | 5,546 |
| 2024/01/17 | 1,349 | 1,360 | 1,337 | 1,337 | 5,538 |
| 2024/01/16 | 1,363 | 1,363 | 1,340 | 1,345 | 4,871 |
| 2024/01/15 | 1,353 | 1,360 | 1,343 | 1,358 | 3,970 |
| 2024/01/12 | 1,343 | 1,351 | 1,335 | 1,349 | 2,903 |
| 2024/01/11 | 1,318 | 1,330 | 1,315 | 1,327 | 9,335 |
| 2024/01/10 | 1,284 | 1,309 | 1,283 | 1,307 | 3,118 |
| 2024/01/09 | 1,277 | 1,289 | 1,271 | 1,281 | 5,399 |
| 2024/01/05 | 1,256 | 1,259 | 1,250 | 1,253 | 2,877 |
| 2024/01/04 | 1,220 | 1,258 | 1,220 | 1,257 | 11,568 |