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 |
|---|---|---|---|---|---|
| 2026/06/05 | 1,016 | 1,020 | 1,016 | 1,018 | 10,708 |
| 2026/06/04 | 1,019 | 1,019 | 1,014 | 1,016 | 19,621 |
| 2026/06/03 | 1,025 | 1,026 | 1,020 | 1,021 | 19,272 |
| 2026/06/02 | 1,020 | 1,028 | 1,020 | 1,026 | 130,784 |
| 2026/06/01 | 1,017 | 1,020 | 1,017 | 1,020 | 15,312 |
| 2026/05/29 | 1,013 | 1,020 | 1,013 | 1,017 | 21,503 |
| 2026/05/28 | 1,014 | 1,016 | 1,011 | 1,015 | 26,072 |
| 2026/05/27 | 1,013 | 1,013 | 1,007 | 1,012 | 15,722 |
| 2026/05/26 | 1,017 | 1,017 | 1,008 | 1,010 | 15,072 |
| 2026/05/25 | 1,005 | 1,011 | 1,005 | 1,011 | 73,054 |
| 2026/05/22 | 1,001 | 1,007 | 1,001 | 1,004 | 22,050 |
| 2026/05/21 | 1,003 | 1,004 | 1,000 | 1,003 | 32,541 |
| 2026/05/20 | 1,003 | 1,003 | 997 | 999 | 53,791 |
| 2026/05/19 | 999 | 1,008 | 999 | 1,005 | 21,386 |
| 2026/05/18 | 1,008 | 1,008 | 1,000 | 1,000 | 104,261 |
| 2026/05/15 | 1,014 | 1,015 | 1,008 | 1,008 | 37,153 |
| 2026/05/14 | 1,010 | 1,012 | 1,009 | 1,012 | 15,609 |
| 2026/05/13 | 1,007 | 1,011 | 1,007 | 1,007 | 16,593 |
| 2026/05/12 | 1,010 | 1,011 | 1,006 | 1,010 | 70,595 |
| 2026/05/11 | 1,010 | 1,013 | 1,009 | 1,010 | 43,763 |
| 2026/05/08 | 1,002 | 1,010 | 1,002 | 1,009 | 63,974 |
| 2026/05/07 | 1,006 | 1,009 | 1,004 | 1,007 | 64,160 |
| 2026/05/01 | 1,013 | 1,013 | 1,006 | 1,010 | 46,400 |
| 2026/04/30 | 1,016 | 1,020 | 1,016 | 1,019 | 21,659 |
| 2026/04/28 | 1,019 | 1,022 | 1,018 | 1,019 | 21,391 |
| 2026/04/27 | 1,024 | 1,024 | 1,019 | 1,021 | 12,562 |
| 2026/04/24 | 1,018 | 1,023 | 1,018 | 1,022 | 21,521 |
| 2026/04/23 | 1,018 | 1,019 | 1,014 | 1,015 | 38,184 |
| 2026/04/22 | 1,013 | 1,015 | 1,013 | 1,014 | 22,788 |
| 2026/04/21 | 1,010 | 1,017 | 1,010 | 1,016 | 24,462 |
| 2026/04/20 | 1,012 | 1,012 | 1,009 | 1,010 | 13,234 |
| 2026/04/17 | 1,015 | 1,015 | 1,010 | 1,010 | 21,110 |
| 2026/04/16 | 1,011 | 1,014 | 1,011 | 1,014 | 8,358 |
| 2026/04/15 | 1,011 | 1,011 | 1,007 | 1,010 | 13,214 |
| 2026/04/14 | 1,002 | 1,006 | 1,002 | 1,006 | 36,826 |
| 2026/04/13 | 1,003 | 1,003 | 997 | 998 | 20,457 |
| 2026/04/10 | 999 | 1,003 | 999 | 1,003 | 29,343 |
| 2026/04/09 | 999 | 999 | 992 | 992 | 30,966 |
| 2026/04/08 | 998 | 1,004 | 998 | 1,003 | 56,106 |
| 2026/04/07 | 994 | 997 | 993 | 995 | 8,142 |
| 2026/04/06 | 988 | 991 | 988 | 991 | 75,736 |
| 2026/04/03 | 987 | 993 | 987 | 989 | 36,445 |
| 2026/03/27 | 993 | 993 | 989 | 990 | 17,205 |
| 2026/03/26 | 993 | 996 | 990 | 990 | 23,799 |
| 2026/03/25 | 987 | 993 | 987 | 992 | 39,540 |
| 2026/03/24 | 983 | 984 | 978 | 982 | 39,609 |
| 2026/03/23 | 993 | 993 | 975 | 977 | 124,982 |
| 2026/03/19 | 1,002 | 1,002 | 995 | 997 | 22,769 |
| 2026/03/18 | 995 | 1,002 | 995 | 1,002 | 25,694 |
| 2026/03/17 | 998 | 998 | 993 | 995 | 64,434 |
| 2026/03/16 | 1,000 | 1,000 | 996 | 998 | 54,537 |
| 2026/03/13 | 999 | 1,001 | 996 | 1,000 | 56,300 |
| 2026/03/12 | 1,008 | 1,008 | 1,000 | 1,002 | 37,772 |
| 2026/03/11 | 1,001 | 1,008 | 1,001 | 1,004 | 29,691 |
| 2026/03/10 | 1,003 | 1,003 | 999 | 1,001 | 64,182 |
| 2026/03/09 | 1,000 | 1,000 | 993 | 999 | 146,397 |
| 2026/03/06 | 1,013 | 1,014 | 1,011 | 1,013 | 30,069 |
| 2026/03/05 | 1,015 | 1,015 | 1,009 | 1,010 | 18,253 |
| 2026/03/04 | 1,015 | 1,015 | 1,006 | 1,007 | 39,713 |
| 2026/03/03 | 1,016 | 1,020 | 1,013 | 1,015 | 36,703 |
| 2026/03/02 | 1,013 | 1,013 | 1,006 | 1,009 | 92,319 |
| 2026/02/27 | 1,015 | 1,015 | 1,011 | 1,014 | 17,045 |
| 2026/02/26 | 1,018 | 1,019 | 1,016 | 1,017 | 22,151 |
| 2026/02/25 | 1,016 | 1,017 | 1,010 | 1,016 | 65,590 |
| 2026/02/24 | 1,005 | 1,009 | 1,003 | 1,007 | 27,889 |
| 2026/02/20 | 1,011 | 1,015 | 1,011 | 1,013 | 29,101 |
| 2026/02/19 | 1,009 | 1,017 | 1,008 | 1,016 | 51,887 |
| 2026/02/18 | 1,000 | 1,006 | 1,000 | 1,003 | 33,663 |
| 2026/02/17 | 1,001 | 1,003 | 995 | 996 | 65,612 |
| 2026/02/16 | 995 | 1,001 | 995 | 999 | 57,709 |
| 2026/02/13 | 992 | 992 | 987 | 991 | 93,338 |
| 2026/02/12 | 1,002 | 1,002 | 993 | 1,001 | 117,671 |
| 2026/02/10 | 1,013 | 1,013 | 1,005 | 1,008 | 47,887 |
| 2026/02/09 | 1,016 | 1,018 | 1,010 | 1,010 | 46,134 |
| 2026/02/06 | 1,014 | 1,014 | 1,008 | 1,012 | 107,994 |
| 2026/02/05 | 1,016 | 1,023 | 1,016 | 1,020 | 92,062 |
| 2026/02/04 | 1,014 | 1,016 | 1,011 | 1,016 | 10,639 |
| 2026/02/03 | 1,012 | 1,015 | 1,011 | 1,015 | 22,014 |
| 2026/02/02 | 1,003 | 1,011 | 1,003 | 1,006 | 103,734 |
| 2026/01/30 | 1,004 | 1,005 | 1,000 | 1,003 | 39,068 |
| 2026/01/29 | 1,005 | 1,006 | 1,001 | 1,004 | 28,915 |
| 2026/01/28 | 1,010 | 1,012 | 1,003 | 1,003 | 60,581 |
| 2026/01/27 | 1,013 | 1,019 | 1,013 | 1,019 | 33,129 |
| 2026/01/26 | 1,021 | 1,022 | 1,010 | 1,018 | 77,862 |
| 2026/01/23 | 1,043 | 1,047 | 1,043 | 1,047 | 16,495 |
| 2026/01/22 | 1,039 | 1,044 | 1,038 | 1,041 | 32,028 |
| 2026/01/21 | 1,028 | 1,033 | 1,028 | 1,033 | 21,094 |
| 2026/01/20 | 1,032 | 1,032 | 1,027 | 1,028 | 55,882 |
| 2026/01/19 | 1,033 | 1,033 | 1,026 | 1,031 | 60,861 |
| 2026/01/16 | 1,038 | 1,042 | 1,038 | 1,039 | 43,962 |
| 2026/01/15 | 1,040 | 1,040 | 1,036 | 1,038 | 119,620 |
| 2026/01/14 | 1,037 | 1,040 | 1,037 | 1,040 | 92,127 |
| 2026/01/13 | 1,026 | 1,034 | 1,026 | 1,030 | 80,937 |
| 2026/01/09 | 1,019 | 1,019 | 1,017 | 1,017 | 49,319 |
| 2026/01/08 | 1,015 | 1,016 | 1,013 | 1,015 | 23,397 |
| 2026/01/07 | 1,016 | 1,020 | 1,015 | 1,017 | 21,263 |
| 2026/01/06 | 1,013 | 1,015 | 1,012 | 1,013 | 28,762 |
| 2026/01/05 | 1,003 | 1,016 | 1,003 | 1,015 | 198,664 |