GX 米国優先証券(2866)の株価時系列情報
GX 米国優先証券(2866)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 | 1,038 | 1,040 | 1,032 | 1,036 | 27,421 |
| 2024/12/27 | 1,038 | 1,040 | 1,037 | 1,040 | 20,610 |
| 2024/12/26 | 1,043 | 1,043 | 1,035 | 1,040 | 23,313 |
| 2024/12/25 | 1,044 | 1,044 | 1,032 | 1,041 | 18,729 |
| 2024/12/24 | 1,037 | 1,042 | 1,036 | 1,038 | 43,991 |
| 2024/12/23 | 1,037 | 1,041 | 1,036 | 1,040 | 29,129 |
| 2024/12/20 | 1,036 | 1,043 | 1,033 | 1,037 | 80,409 |
| 2024/12/19 | 1,032 | 1,032 | 1,025 | 1,031 | 34,305 |
| 2024/12/18 | 1,034 | 1,034 | 1,030 | 1,032 | 32,446 |
| 2024/12/17 | 1,031 | 1,035 | 1,031 | 1,034 | 9,105 |
| 2024/12/16 | 1,034 | 1,035 | 1,030 | 1,031 | 30,686 |
| 2024/12/13 | 1,034 | 1,035 | 1,030 | 1,033 | 29,490 |
| 2024/12/12 | 1,031 | 1,038 | 1,031 | 1,038 | 59,712 |
| 2024/12/11 | 1,030 | 1,031 | 1,027 | 1,028 | 36,288 |
| 2024/12/10 | 1,027 | 1,029 | 1,023 | 1,026 | 27,408 |
| 2024/12/09 | 1,028 | 1,028 | 1,019 | 1,023 | 52,290 |
| 2024/12/06 | 1,028 | 1,031 | 1,027 | 1,028 | 33,045 |
| 2024/12/05 | 1,031 | 1,031 | 1,024 | 1,026 | 40,026 |
| 2024/12/04 | 1,030 | 1,030 | 1,021 | 1,025 | 26,856 |
| 2024/12/03 | 1,028 | 1,033 | 1,025 | 1,029 | 64,843 |
| 2024/12/02 | 1,030 | 1,039 | 1,030 | 1,038 | 31,450 |
| 2024/11/29 | 1,039 | 1,039 | 1,025 | 1,028 | 29,808 |
| 2024/11/28 | 1,032 | 1,039 | 1,032 | 1,038 | 29,048 |
| 2024/11/27 | 1,050 | 1,050 | 1,037 | 1,037 | 72,001 |
| 2024/11/26 | 1,055 | 1,060 | 1,054 | 1,055 | 36,712 |
| 2024/11/25 | 1,055 | 1,057 | 1,050 | 1,054 | 59,503 |
| 2024/11/22 | 1,050 | 1,058 | 1,049 | 1,058 | 5,674 |
| 2024/11/21 | 1,051 | 1,052 | 1,047 | 1,047 | 21,150 |
| 2024/11/20 | 1,056 | 1,060 | 1,051 | 1,058 | 26,516 |
| 2024/11/19 | 1,051 | 1,055 | 1,050 | 1,055 | 16,461 |
| 2024/11/18 | 1,068 | 1,068 | 1,051 | 1,056 | 32,622 |
| 2024/11/15 | 1,070 | 1,071 | 1,066 | 1,068 | 24,154 |
| 2024/11/14 | 1,064 | 1,070 | 1,062 | 1,069 | 18,537 |
| 2024/11/13 | 1,066 | 1,066 | 1,059 | 1,064 | 14,985 |
| 2024/11/12 | 1,067 | 1,067 | 1,061 | 1,064 | 23,457 |
| 2024/11/11 | 1,064 | 1,070 | 1,061 | 1,070 | 30,446 |
| 2024/11/08 | 1,061 | 1,063 | 1,053 | 1,057 | 17,186 |
| 2024/11/07 | 1,064 | 1,069 | 1,057 | 1,057 | 35,156 |
| 2024/11/06 | 1,056 | 1,075 | 1,054 | 1,072 | 50,648 |
| 2024/11/05 | 1,046 | 1,055 | 1,046 | 1,053 | 52,743 |
| 2024/11/01 | 1,050 | 1,051 | 1,045 | 1,051 | 21,869 |
| 2024/10/31 | 1,057 | 1,058 | 1,051 | 1,051 | 21,921 |
| 2024/10/30 | 1,060 | 1,060 | 1,054 | 1,056 | 25,268 |
| 2024/10/29 | 1,059 | 1,059 | 1,054 | 1,057 | 14,478 |
| 2024/10/28 | 1,057 | 1,062 | 1,054 | 1,058 | 27,420 |
| 2024/10/25 | 1,049 | 1,052 | 1,049 | 1,052 | 14,801 |
| 2024/10/24 | 1,054 | 1,060 | 1,054 | 1,057 | 22,719 |
| 2024/10/23 | 1,053 | 1,060 | 1,053 | 1,060 | 25,362 |
| 2024/10/22 | 1,050 | 1,051 | 1,045 | 1,049 | 23,373 |
| 2024/10/21 | 1,048 | 1,051 | 1,045 | 1,047 | 29,582 |
| 2024/10/18 | 1,057 | 1,057 | 1,052 | 1,053 | 37,728 |
| 2024/10/17 | 1,049 | 1,053 | 1,049 | 1,052 | 17,759 |
| 2024/10/16 | 1,047 | 1,048 | 1,045 | 1,048 | 11,615 |
| 2024/10/15 | 1,045 | 1,048 | 1,042 | 1,045 | 21,464 |
| 2024/10/11 | 1,036 | 1,036 | 1,030 | 1,033 | 9,987 |
| 2024/10/10 | 1,033 | 1,040 | 1,033 | 1,037 | 88,449 |
| 2024/10/09 | 1,026 | 1,032 | 1,026 | 1,031 | 80,391 |
| 2024/10/08 | 1,033 | 1,033 | 1,023 | 1,027 | 25,480 |
| 2024/10/07 | 1,038 | 1,039 | 1,033 | 1,039 | 151,716 |
| 2024/10/04 | 1,034 | 1,035 | 1,024 | 1,024 | 44,211 |
| 2024/10/03 | 1,027 | 1,035 | 1,026 | 1,028 | 61,030 |
| 2024/10/02 | 1,009 | 1,012 | 1,004 | 1,006 | 82,419 |
| 2024/10/01 | 1,006 | 1,010 | 1,001 | 1,008 | 25,617 |
| 2024/09/30 | 1,016 | 1,016 | 998 | 999 | 72,504 |
| 2024/09/27 | 1,022 | 1,032 | 1,018 | 1,031 | 44,039 |
| 2024/09/26 | 1,022 | 1,022 | 1,011 | 1,017 | 28,241 |
| 2024/09/25 | 1,012 | 1,013 | 1,009 | 1,011 | 30,046 |
| 2024/09/24 | 1,013 | 1,015 | 1,008 | 1,015 | 55,185 |
| 2024/09/20 | 1,010 | 1,010 | 999 | 1,000 | 26,831 |
| 2024/09/19 | 1,000 | 1,007 | 998 | 999 | 33,939 |
| 2024/09/18 | 989 | 994 | 988 | 991 | 18,399 |
| 2024/09/17 | 980 | 982 | 978 | 980 | 13,982 |
| 2024/09/13 | 979 | 979 | 972 | 972 | 13,393 |
| 2024/09/12 | 985 | 985 | 979 | 982 | 43,457 |
| 2024/09/11 | 981 | 981 | 965 | 969 | 46,691 |
| 2024/09/10 | 980 | 985 | 976 | 981 | 20,786 |
| 2024/09/09 | 966 | 977 | 966 | 975 | 72,819 |
| 2024/09/06 | 984 | 987 | 979 | 979 | 32,732 |
| 2024/09/05 | 984 | 992 | 982 | 984 | 36,701 |
| 2024/09/04 | 990 | 995 | 984 | 988 | 31,079 |
| 2024/09/03 | 998 | 1,001 | 995 | 997 | 24,095 |
| 2024/09/02 | 1,000 | 1,002 | 991 | 997 | 70,681 |
| 2024/08/30 | 989 | 993 | 988 | 991 | 23,215 |
| 2024/08/29 | 982 | 988 | 982 | 987 | 19,718 |
| 2024/08/28 | 982 | 986 | 979 | 985 | 10,795 |
| 2024/08/27 | 984 | 987 | 982 | 987 | 17,976 |
| 2024/08/26 | 981 | 985 | 976 | 981 | 56,798 |
| 2024/08/23 | 985 | 987 | 967 | 985 | 34,646 |
| 2024/08/22 | 986 | 989 | 982 | 984 | 57,713 |
| 2024/08/21 | 983 | 985 | 978 | 983 | 42,001 |
| 2024/08/20 | 991 | 991 | 982 | 988 | 22,586 |
| 2024/08/19 | 996 | 997 | 976 | 978 | 71,271 |
| 2024/08/16 | 998 | 998 | 990 | 997 | 32,497 |
| 2024/08/15 | 984 | 988 | 981 | 983 | 34,818 |
| 2024/08/14 | 976 | 980 | 973 | 975 | 36,344 |
| 2024/08/13 | 972 | 975 | 967 | 974 | 68,530 |
| 2024/08/09 | 978 | 978 | 970 | 972 | 29,869 |
| 2024/08/08 | 964 | 970 | 960 | 961 | 100,518 |
| 2024/08/07 | 960 | 998 | 948 | 973 | 149,887 |
| 2024/08/06 | 952 | 962 | 947 | 957 | 222,632 |
| 2024/08/05 | 960 | 971 | 945 | 946 | 281,352 |
| 2024/08/02 | 986 | 1,000 | 986 | 992 | 83,497 |
| 2024/08/01 | 1,000 | 1,005 | 985 | 995 | 162,233 |
| 2024/07/31 | 1,016 | 1,021 | 1,010 | 1,016 | 43,884 |
| 2024/07/30 | 1,018 | 1,027 | 1,018 | 1,026 | 18,498 |
| 2024/07/29 | 1,034 | 1,034 | 1,018 | 1,018 | 68,375 |
| 2024/07/26 | 1,014 | 1,024 | 1,014 | 1,020 | 27,250 |
| 2024/07/25 | 1,016 | 1,029 | 1,005 | 1,010 | 142,581 |
| 2024/07/24 | 1,041 | 1,054 | 1,030 | 1,032 | 77,354 |
| 2024/07/23 | 1,058 | 1,058 | 1,045 | 1,045 | 50,119 |
| 2024/07/22 | 1,044 | 1,055 | 1,043 | 1,051 | 27,915 |
| 2024/07/19 | 1,049 | 1,058 | 1,048 | 1,056 | 54,020 |
| 2024/07/18 | 1,048 | 1,052 | 1,043 | 1,044 | 60,367 |
| 2024/07/17 | 1,067 | 1,068 | 1,060 | 1,060 | 16,862 |
| 2024/07/16 | 1,065 | 1,067 | 1,060 | 1,064 | 22,543 |
| 2024/07/12 | 1,070 | 1,070 | 1,060 | 1,063 | 42,298 |
| 2024/07/11 | 1,076 | 1,077 | 1,068 | 1,071 | 17,539 |
| 2024/07/10 | 1,068 | 1,073 | 1,065 | 1,069 | 76,975 |
| 2024/07/09 | 1,068 | 1,069 | 1,064 | 1,067 | 58,949 |
| 2024/07/08 | 1,073 | 1,078 | 1,070 | 1,070 | 20,125 |
| 2024/07/05 | 1,082 | 1,082 | 1,070 | 1,073 | 25,758 |
| 2024/07/04 | 1,082 | 1,090 | 1,075 | 1,080 | 34,691 |
| 2024/07/03 | 1,069 | 1,072 | 1,068 | 1,071 | 10,442 |
| 2024/07/02 | 1,063 | 1,066 | 1,061 | 1,065 | 41,523 |
| 2024/07/01 | 1,064 | 1,067 | 1,063 | 1,063 | 15,437 |
| 2024/06/28 | 1,072 | 1,072 | 1,064 | 1,065 | 19,083 |
| 2024/06/27 | 1,063 | 1,068 | 1,062 | 1,064 | 14,930 |
| 2024/06/26 | 1,060 | 1,064 | 1,059 | 1,060 | 18,785 |
| 2024/06/25 | 1,063 | 1,064 | 1,056 | 1,059 | 15,179 |
| 2024/06/24 | 1,059 | 1,059 | 1,055 | 1,057 | 12,391 |
| 2024/06/21 | 1,050 | 1,052 | 1,048 | 1,051 | 14,359 |
| 2024/06/20 | 1,047 | 1,049 | 1,046 | 1,048 | 12,247 |
| 2024/06/19 | 1,041 | 1,046 | 1,041 | 1,043 | 10,785 |
| 2024/06/18 | 1,043 | 1,043 | 1,036 | 1,039 | 71,223 |
| 2024/06/17 | 1,040 | 1,047 | 1,036 | 1,039 | 17,430 |
| 2024/06/14 | 1,035 | 1,045 | 1,035 | 1,045 | 13,804 |
| 2024/06/13 | 1,033 | 1,037 | 1,031 | 1,037 | 24,960 |
| 2024/06/12 | 1,033 | 1,035 | 1,031 | 1,033 | 21,390 |
| 2024/06/11 | 1,038 | 1,038 | 1,034 | 1,037 | 12,456 |
| 2024/06/10 | 1,033 | 1,040 | 1,033 | 1,038 | 24,894 |
| 2024/06/07 | 1,029 | 1,034 | 1,029 | 1,032 | 13,130 |
| 2024/06/06 | 1,035 | 1,041 | 1,035 | 1,038 | 11,090 |
| 2024/06/05 | 1,038 | 1,043 | 1,033 | 1,037 | 21,383 |
| 2024/06/04 | 1,046 | 1,046 | 1,040 | 1,042 | 15,566 |
| 2024/06/03 | 1,041 | 1,047 | 1,040 | 1,046 | 61,270 |
| 2024/05/31 | 1,032 | 1,033 | 1,030 | 1,030 | 18,005 |
| 2024/05/30 | 1,029 | 1,029 | 1,024 | 1,025 | 57,020 |
| 2024/05/29 | 1,032 | 1,034 | 1,030 | 1,030 | 33,530 |
| 2024/05/28 | 1,035 | 1,035 | 1,029 | 1,033 | 21,846 |
| 2024/05/27 | 1,030 | 1,034 | 1,030 | 1,032 | 12,110 |
| 2024/05/24 | 1,025 | 1,030 | 1,021 | 1,023 | 36,680 |
| 2024/05/23 | 1,031 | 1,036 | 1,031 | 1,035 | 28,016 |
| 2024/05/22 | 1,032 | 1,035 | 1,032 | 1,034 | 21,813 |
| 2024/05/21 | 1,031 | 1,037 | 1,031 | 1,032 | 27,349 |
| 2024/05/20 | 1,040 | 1,040 | 1,027 | 1,027 | 35,807 |
| 2024/05/17 | 1,022 | 1,032 | 1,022 | 1,029 | 23,264 |
| 2024/05/16 | 1,032 | 1,032 | 1,020 | 1,024 | 78,178 |
| 2024/05/15 | 1,026 | 1,029 | 1,024 | 1,026 | 40,682 |
| 2024/05/14 | 1,029 | 1,032 | 1,027 | 1,029 | 28,746 |
| 2024/05/13 | 1,019 | 1,025 | 1,019 | 1,025 | 23,680 |
| 2024/05/10 | 1,020 | 1,028 | 1,018 | 1,018 | 19,672 |
| 2024/05/09 | 1,019 | 1,020 | 1,016 | 1,020 | 36,022 |
| 2024/05/08 | 1,027 | 1,033 | 1,027 | 1,033 | 22,704 |
| 2024/05/07 | 1,030 | 1,032 | 1,025 | 1,029 | 15,851 |
| 2024/05/02 | 1,020 | 1,026 | 1,020 | 1,020 | 36,315 |
| 2024/05/01 | 1,027 | 1,030 | 1,021 | 1,025 | 20,172 |
| 2024/04/30 | 1,028 | 1,031 | 1,024 | 1,030 | 47,332 |
| 2024/04/26 | 1,022 | 1,022 | 1,016 | 1,020 | 65,826 |
| 2024/04/25 | 1,017 | 1,027 | 1,017 | 1,027 | 73,151 |
| 2024/04/24 | 1,020 | 1,021 | 1,017 | 1,018 | 81,931 |
| 2024/04/23 | 1,006 | 1,010 | 1,006 | 1,010 | 26,568 |
| 2024/04/22 | 1,009 | 1,009 | 998 | 1,001 | 29,622 |
| 2024/04/19 | 999 | 999 | 990 | 997 | 68,355 |
| 2024/04/18 | 997 | 1,000 | 996 | 999 | 42,189 |
| 2024/04/17 | 997 | 999 | 995 | 996 | 33,625 |
| 2024/04/16 | 1,004 | 1,004 | 993 | 995 | 87,877 |
| 2024/04/15 | 1,003 | 1,009 | 1,003 | 1,008 | 67,374 |
| 2024/04/12 | 1,010 | 1,013 | 1,006 | 1,006 | 70,860 |
| 2024/04/11 | 1,012 | 1,022 | 1,009 | 1,013 | 71,026 |
| 2024/04/10 | 1,023 | 1,024 | 1,020 | 1,022 | 26,513 |
| 2024/04/09 | 1,022 | 1,030 | 1,020 | 1,022 | 68,418 |
| 2024/04/08 | 1,029 | 1,045 | 1,026 | 1,037 | 26,447 |
| 2024/04/05 | 1,026 | 1,028 | 1,020 | 1,023 | 17,107 |
| 2024/04/04 | 1,023 | 1,037 | 1,020 | 1,026 | 21,394 |
| 2024/04/03 | 1,022 | 1,026 | 1,018 | 1,020 | 23,656 |
| 2024/04/02 | 1,033 | 1,033 | 1,026 | 1,030 | 23,792 |
| 2024/04/01 | 1,032 | 1,033 | 1,025 | 1,027 | 20,417 |
| 2024/03/29 | 1,030 | 1,033 | 1,024 | 1,025 | 31,547 |
| 2024/03/28 | 1,034 | 1,035 | 1,029 | 1,030 | 33,338 |
| 2024/03/27 | 1,030 | 1,030 | 1,026 | 1,029 | 13,831 |
| 2024/03/26 | 1,028 | 1,028 | 1,024 | 1,024 | 18,980 |
| 2024/03/25 | 1,034 | 1,037 | 1,029 | 1,032 | 21,308 |
| 2024/03/22 | 1,033 | 1,037 | 1,033 | 1,036 | 40,876 |
| 2024/03/21 | 1,025 | 1,027 | 1,020 | 1,026 | 53,409 |
| 2024/03/19 | 1,004 | 1,016 | 1,004 | 1,014 | 35,055 |
| 2024/03/18 | 1,001 | 1,006 | 1,001 | 1,004 | 32,372 |
| 2024/03/15 | 1,000 | 1,002 | 998 | 998 | 40,124 |
| 2024/03/14 | 1,004 | 1,004 | 999 | 1,004 | 18,224 |
| 2024/03/13 | 1,009 | 1,009 | 998 | 999 | 50,666 |
| 2024/03/12 | 992 | 1,000 | 992 | 998 | 45,266 |
| 2024/03/11 | 999 | 1,000 | 994 | 995 | 52,816 |
| 2024/03/08 | 1,013 | 1,013 | 1,000 | 1,000 | 78,933 |
| 2024/03/07 | 1,023 | 1,030 | 1,018 | 1,018 | 35,242 |
| 2024/03/06 | 1,013 | 1,047 | 1,011 | 1,020 | 61,118 |
| 2024/03/05 | 1,016 | 1,016 | 1,012 | 1,014 | 41,114 |
| 2024/03/04 | 1,018 | 1,019 | 1,014 | 1,017 | 29,724 |
| 2024/03/01 | 1,017 | 1,020 | 1,015 | 1,018 | 40,300 |
| 2024/02/29 | 1,010 | 1,016 | 1,008 | 1,010 | 40,832 |
| 2024/02/28 | 1,016 | 1,016 | 1,011 | 1,014 | 22,714 |
| 2024/02/27 | 1,017 | 1,017 | 1,013 | 1,014 | 28,278 |
| 2024/02/26 | 1,011 | 1,018 | 1,011 | 1,017 | 27,949 |
| 2024/02/22 | 1,005 | 1,005 | 1,003 | 1,004 | 32,702 |
| 2024/02/21 | 1,002 | 1,006 | 1,002 | 1,005 | 11,659 |
| 2024/02/20 | 1,001 | 1,004 | 1,001 | 1,004 | 35,128 |
| 2024/02/19 | 1,003 | 1,010 | 1,000 | 1,004 | 39,453 |
| 2024/02/16 | 1,003 | 1,009 | 1,003 | 1,005 | 26,522 |
| 2024/02/15 | 1,004 | 1,007 | 1,002 | 1,002 | 43,097 |
| 2024/02/14 | 1,006 | 1,006 | 1,000 | 1,002 | 25,417 |
| 2024/02/13 | 1,004 | 1,009 | 1,004 | 1,009 | 39,313 |
| 2024/02/09 | 995 | 998 | 993 | 996 | 48,325 |
| 2024/02/08 | 986 | 992 | 986 | 992 | 27,285 |
| 2024/02/07 | 992 | 993 | 986 | 988 | 30,398 |
| 2024/02/06 | 998 | 1,002 | 992 | 994 | 48,559 |
| 2024/02/05 | 996 | 1,007 | 996 | 1,004 | 52,637 |
| 2024/02/02 | 991 | 996 | 991 | 992 | 22,713 |
| 2024/02/01 | 997 | 999 | 987 | 988 | 61,534 |
| 2024/01/31 | 996 | 1,000 | 994 | 998 | 22,925 |
| 2024/01/30 | 993 | 994 | 990 | 991 | 29,832 |
| 2024/01/29 | 992 | 997 | 992 | 993 | 40,382 |
| 2024/01/26 | 985 | 991 | 983 | 989 | 22,452 |
| 2024/01/25 | 979 | 983 | 979 | 980 | 13,366 |
| 2024/01/24 | 984 | 984 | 979 | 979 | 24,784 |
| 2024/01/23 | 980 | 983 | 980 | 980 | 23,138 |
| 2024/01/22 | 974 | 978 | 973 | 974 | 43,671 |
| 2024/01/19 | 970 | 972 | 968 | 971 | 27,378 |
| 2024/01/18 | 970 | 974 | 970 | 970 | 28,339 |
| 2024/01/17 | 970 | 992 | 967 | 968 | 65,943 |
| 2024/01/16 | 965 | 968 | 962 | 966 | 45,553 |
| 2024/01/15 | 956 | 962 | 956 | 961 | 46,368 |
| 2024/01/12 | 957 | 958 | 953 | 955 | 32,291 |
| 2024/01/11 | 954 | 959 | 954 | 955 | 164,174 |
| 2024/01/10 | 950 | 953 | 949 | 951 | 45,544 |
| 2024/01/09 | 946 | 947 | 944 | 947 | 122,428 |
| 2024/01/05 | 945 | 951 | 943 | 947 | 100,677 |
| 2024/01/04 | 936 | 945 | 936 | 942 | 60,078 |