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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,577 | 1,577 | 1,554 | 1,560 | 3,582 |
| 2025/05/30 | 1,589 | 1,598 | 1,581 | 1,581 | 7,568 |
| 2025/05/29 | 1,608 | 1,624 | 1,600 | 1,624 | 7,982 |
| 2025/05/28 | 1,606 | 1,608 | 1,583 | 1,583 | 1,993 |
| 2025/05/27 | 1,579 | 1,593 | 1,572 | 1,593 | 2,836 |
| 2025/05/26 | 1,560 | 1,585 | 1,560 | 1,585 | 2,910 |
| 2025/05/23 | 1,549 | 1,566 | 1,549 | 1,561 | 3,350 |
| 2025/05/22 | 1,517 | 1,544 | 1,499 | 1,537 | 1,597 |
| 2025/05/21 | 1,581 | 1,581 | 1,551 | 1,551 | 32,757 |
| 2025/05/20 | 1,572 | 1,586 | 1,570 | 1,575 | 6,228 |
| 2025/05/19 | 1,572 | 1,572 | 1,560 | 1,560 | 2,079 |
| 2025/05/16 | 1,582 | 1,582 | 1,567 | 1,570 | 805 |
| 2025/05/15 | 1,577 | 1,593 | 1,572 | 1,572 | 4,563 |
| 2025/05/14 | 1,610 | 1,610 | 1,587 | 1,589 | 5,014 |
| 2025/05/13 | 1,612 | 1,618 | 1,576 | 1,576 | 2,172 |
| 2025/05/12 | 1,580 | 1,580 | 1,562 | 1,575 | 2,659 |
| 2025/05/09 | 1,560 | 1,577 | 1,559 | 1,570 | 16,600 |
| 2025/05/08 | 1,547 | 1,552 | 1,533 | 1,545 | 5,372 |
| 2025/05/07 | 1,543 | 1,543 | 1,535 | 1,543 | 16,975 |
| 2025/05/02 | 1,533 | 1,544 | 1,530 | 1,530 | 1,978 |
| 2025/05/01 | 1,510 | 1,524 | 1,501 | 1,510 | 1,080 |
| 2025/04/30 | 1,478 | 1,495 | 1,478 | 1,495 | 5,078 |
| 2025/04/28 | 1,468 | 1,480 | 1,466 | 1,467 | 5,807 |
| 2025/04/25 | 1,460 | 1,469 | 1,450 | 1,464 | 1,354 |
| 2025/04/24 | 1,437 | 1,437 | 1,419 | 1,422 | 2,172 |
| 2025/04/23 | 1,417 | 1,417 | 1,390 | 1,390 | 1,369 |
| 2025/04/22 | 1,380 | 1,382 | 1,370 | 1,375 | 1,687 |
| 2025/04/21 | 1,403 | 1,403 | 1,384 | 1,388 | 3,071 |
| 2025/04/18 | 1,409 | 1,409 | 1,385 | 1,404 | 396 |
| 2025/04/17 | 1,375 | 1,398 | 1,375 | 1,398 | 12,273 |
| 2025/04/16 | 1,395 | 1,395 | 1,359 | 1,369 | 4,584 |
| 2025/04/15 | 1,393 | 1,400 | 1,393 | 1,394 | 1,049 |
| 2025/04/14 | 1,388 | 1,397 | 1,374 | 1,374 | 11,569 |
| 2025/04/11 | 1,383 | 1,383 | 1,320 | 1,358 | 53,769 |
| 2025/04/10 | 1,462 | 1,462 | 1,400 | 1,400 | 18,374 |
| 2025/04/09 | 1,295 | 1,301 | 1,260 | 1,268 | 62,593 |
| 2025/04/08 | 1,307 | 1,342 | 1,307 | 1,338 | 20,717 |
| 2025/04/07 | 1,210 | 1,279 | 1,207 | 1,256 | 6,526 |
| 2025/04/04 | 1,377 | 1,390 | 1,347 | 1,374 | 18,298 |
| 2025/04/03 | 1,406 | 1,428 | 1,387 | 1,423 | 9,931 |
| 2025/04/02 | 1,478 | 1,478 | 1,458 | 1,458 | 24,386 |
| 2025/04/01 | 1,476 | 1,487 | 1,461 | 1,464 | 2,977 |
| 2025/03/31 | 1,527 | 1,527 | 1,462 | 1,462 | 11,414 |
| 2025/03/28 | 1,543 | 1,550 | 1,525 | 1,550 | 9,609 |
| 2025/03/27 | 1,559 | 1,559 | 1,540 | 1,540 | 10,564 |
| 2025/03/26 | 1,569 | 1,580 | 1,556 | 1,580 | 5,164 |
| 2025/03/25 | 1,552 | 1,564 | 1,541 | 1,542 | 3,683 |
| 2025/03/24 | 1,550 | 1,551 | 1,539 | 1,539 | 1,761 |
| 2025/03/21 | 1,547 | 1,554 | 1,541 | 1,548 | 2,587 |
| 2025/03/19 | 1,543 | 1,557 | 1,540 | 1,540 | 6,676 |
| 2025/03/18 | 1,559 | 1,559 | 1,537 | 1,540 | 6,315 |
| 2025/03/17 | 1,549 | 1,549 | 1,527 | 1,533 | 586 |
| 2025/03/14 | 1,476 | 1,522 | 1,476 | 1,520 | 2,914 |
| 2025/03/13 | 1,520 | 1,530 | 1,498 | 1,498 | 5,173 |
| 2025/03/12 | 1,482 | 1,510 | 1,482 | 1,490 | 6,070 |
| 2025/03/11 | 1,465 | 1,493 | 1,450 | 1,493 | 9,451 |
| 2025/03/10 | 1,517 | 1,517 | 1,499 | 1,510 | 21,327 |
| 2025/03/07 | 1,533 | 1,562 | 1,512 | 1,516 | 7,798 |
| 2025/03/06 | 1,571 | 1,580 | 1,559 | 1,573 | 2,771 |
| 2025/03/05 | 1,604 | 1,604 | 1,555 | 1,559 | 19,117 |
| 2025/03/04 | 1,555 | 1,566 | 1,543 | 1,564 | 11,537 |
| 2025/03/03 | 1,575 | 1,593 | 1,558 | 1,593 | 4,958 |
| 2025/02/28 | 1,600 | 1,610 | 1,538 | 1,568 | 12,610 |
| 2025/02/27 | 1,618 | 1,618 | 1,596 | 1,608 | 1,426 |
| 2025/02/26 | 1,596 | 1,619 | 1,577 | 1,596 | 22,456 |
| 2025/02/25 | 1,614 | 1,624 | 1,603 | 1,603 | 66,207 |
| 2025/02/21 | 1,638 | 1,642 | 1,626 | 1,639 | 3,119 |
| 2025/02/20 | 1,659 | 1,661 | 1,633 | 1,633 | 16,805 |
| 2025/02/19 | 1,670 | 1,671 | 1,657 | 1,671 | 23,935 |
| 2025/02/18 | 1,657 | 1,679 | 1,657 | 1,671 | 28,428 |
| 2025/02/17 | 1,669 | 1,669 | 1,640 | 1,660 | 11,607 |
| 2025/02/14 | 1,644 | 1,671 | 1,644 | 1,649 | 33,212 |
| 2025/02/13 | 1,671 | 1,671 | 1,624 | 1,646 | 18,809 |
| 2025/02/12 | 1,646 | 1,646 | 1,614 | 1,631 | 3,738 |
| 2025/02/10 | 1,608 | 1,633 | 1,608 | 1,630 | 644 |
| 2025/02/07 | 1,636 | 1,637 | 1,626 | 1,628 | 1,056 |
| 2025/02/06 | 1,635 | 1,650 | 1,633 | 1,637 | 7,993 |
| 2025/02/05 | 1,630 | 1,645 | 1,618 | 1,622 | 11,673 |
| 2025/02/04 | 1,639 | 1,640 | 1,617 | 1,622 | 4,580 |
| 2025/02/03 | 1,616 | 1,619 | 1,590 | 1,594 | 21,034 |
| 2025/01/31 | 1,649 | 1,659 | 1,644 | 1,651 | 83,244 |
| 2025/01/30 | 1,680 | 1,680 | 1,627 | 1,627 | 84,030 |
| 2025/01/29 | 1,627 | 1,648 | 1,627 | 1,648 | 1,502 |
| 2025/01/28 | 1,610 | 1,627 | 1,590 | 1,622 | 151,292 |
| 2025/01/27 | 1,640 | 1,643 | 1,619 | 1,630 | 14,287 |
| 2025/01/24 | 1,645 | 1,651 | 1,634 | 1,642 | 100,028 |
| 2025/01/23 | 1,636 | 1,691 | 1,636 | 1,642 | 160,540 |
| 2025/01/22 | 1,620 | 1,630 | 1,620 | 1,623 | 2,507 |
| 2025/01/21 | 1,614 | 1,614 | 1,583 | 1,597 | 12,110 |
| 2025/01/20 | 1,595 | 1,602 | 1,590 | 1,593 | 7,394 |
| 2025/01/17 | 1,587 | 1,587 | 1,552 | 1,574 | 27,841 |
| 2025/01/16 | 1,605 | 1,605 | 1,576 | 1,584 | 14,467 |
| 2025/01/15 | 1,554 | 1,584 | 1,554 | 1,570 | 851 |
| 2025/01/14 | 1,578 | 1,597 | 1,552 | 1,561 | 14,442 |
| 2025/01/10 | 1,580 | 1,604 | 1,580 | 1,601 | 736 |
| 2025/01/09 | 1,615 | 1,616 | 1,591 | 1,603 | 3,270 |
| 2025/01/08 | 1,604 | 1,620 | 1,603 | 1,614 | 3,448 |
| 2025/01/07 | 1,590 | 1,627 | 1,590 | 1,620 | 13,052 |
| 2025/01/06 | 1,591 | 1,604 | 1,565 | 1,573 | 29,442 |