GX S&P500 キャッシュフロー・トップ100(356A)の株価時系列情報
GX S&P500 キャッシュフロー・トップ100(356A)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 |
|---|---|---|---|---|---|
| 2026/07/17 | 1,569 | 1,579 | 1,565 | 1,569 | 44,000 |
| 2026/07/16 | 1,571 | 1,572 | 1,566 | 1,572 | 1,494 |
| 2026/07/15 | 1,565 | 1,567 | 1,561 | 1,567 | 54,160 |
| 2026/07/14 | 1,561 | 1,562 | 1,556 | 1,560 | 488 |
| 2026/07/13 | 1,557 | 1,563 | 1,557 | 1,559 | 1,935 |
| 2026/07/10 | 1,550 | 1,560 | 1,550 | 1,552 | 583 |
| 2026/07/09 | 1,549 | 1,550 | 1,547 | 1,549 | 912 |
| 2026/07/08 | 1,544 | 1,553 | 1,544 | 1,550 | 2,654 |
| 2026/07/07 | 1,556 | 1,556 | 1,549 | 1,550 | 44,557 |
| 2026/07/06 | 1,546 | 1,552 | 1,546 | 1,552 | 2,345 |
| 2026/07/03 | 1,557 | 1,557 | 1,543 | 1,544 | 1,550 |
| 2026/07/02 | 1,551 | 1,554 | 1,550 | 1,554 | 1,709 |
| 2026/07/01 | 1,574 | 1,574 | 1,543 | 1,547 | 7,569 |
| 2026/06/30 | 1,524 | 1,535 | 1,524 | 1,533 | 1,022 |
| 2026/06/29 | 1,506 | 1,507 | 1,500 | 1,507 | 1,008 |
| 2026/06/26 | 1,500 | 1,500 | 1,482 | 1,485 | 790 |
| 2026/06/25 | 1,502 | 1,502 | 1,498 | 1,500 | 1,031 |
| 2026/06/24 | 1,489 | 1,495 | 1,489 | 1,493 | 3,379 |
| 2026/06/23 | 1,503 | 1,505 | 1,489 | 1,489 | 27,432 |
| 2026/06/22 | 1,498 | 1,506 | 1,498 | 1,503 | 927 |
| 2026/06/19 | 1,510 | 1,510 | 1,497 | 1,503 | 826 |
| 2026/06/18 | 1,500 | 1,513 | 1,497 | 1,498 | 2,831 |
| 2026/06/17 | 1,512 | 1,513 | 1,506 | 1,512 | 2,442 |
| 2026/06/16 | 1,525 | 1,525 | 1,509 | 1,512 | 3,410 |
| 2026/06/15 | 1,504 | 1,514 | 1,503 | 1,510 | 1,036 |
| 2026/06/12 | 1,489 | 1,490 | 1,481 | 1,483 | 1,782 |
| 2026/06/11 | 1,454 | 1,477 | 1,454 | 1,474 | 6,451 |
| 2026/06/10 | 1,488 | 1,488 | 1,479 | 1,481 | 691 |
| 2026/06/09 | 1,490 | 1,490 | 1,480 | 1,487 | 621 |
| 2026/06/08 | 1,488 | 1,492 | 1,485 | 1,486 | 561 |
| 2026/06/05 | 1,526 | 1,526 | 1,507 | 1,507 | 456 |
| 2026/06/04 | 1,500 | 1,507 | 1,500 | 1,506 | 615 |
| 2026/06/03 | 1,523 | 1,526 | 1,522 | 1,522 | 1,329 |
| 2026/06/02 | 1,513 | 1,520 | 1,513 | 1,520 | 11,158 |
| 2026/06/01 | 1,515 | 1,518 | 1,513 | 1,518 | 672 |
| 2026/05/29 | 1,500 | 1,501 | 1,498 | 1,500 | 424 |
| 2026/05/28 | 1,495 | 1,496 | 1,488 | 1,490 | 837 |
| 2026/05/27 | 1,507 | 1,507 | 1,492 | 1,493 | 1,053 |
| 2026/05/26 | 1,503 | 1,503 | 1,496 | 1,503 | 1,586 |
| 2026/05/25 | 1,514 | 1,514 | 1,500 | 1,503 | 1,989 |
| 2026/05/22 | 1,473 | 1,486 | 1,473 | 1,485 | 3,467 |
| 2026/05/21 | 1,470 | 1,479 | 1,466 | 1,473 | 1,598 |
| 2026/05/20 | 1,472 | 1,472 | 1,461 | 1,464 | 2,079 |
| 2026/05/19 | 1,478 | 1,479 | 1,471 | 1,472 | 2,959 |
| 2026/05/18 | 1,468 | 1,468 | 1,459 | 1,464 | 1,678 |
| 2026/05/15 | 1,455 | 1,474 | 1,455 | 1,467 | 1,564 |
| 2026/05/14 | 1,454 | 1,456 | 1,450 | 1,455 | 4,636 |
| 2026/05/13 | 1,438 | 1,442 | 1,438 | 1,442 | 888 |
| 2026/05/12 | 1,434 | 1,439 | 1,432 | 1,434 | 3,921 |
| 2026/05/11 | 1,428 | 1,435 | 1,428 | 1,435 | 2,564 |
| 2026/05/08 | 1,420 | 1,431 | 1,420 | 1,428 | 2,269 |
| 2026/05/07 | 1,425 | 1,425 | 1,418 | 1,420 | 5,905 |
| 2026/05/01 | 1,428 | 1,428 | 1,414 | 1,415 | 3,219 |
| 2026/04/30 | 1,446 | 1,446 | 1,425 | 1,429 | 1,616 |
| 2026/04/28 | 1,437 | 1,437 | 1,421 | 1,425 | 1,259 |
| 2026/04/27 | 1,429 | 1,432 | 1,426 | 1,431 | 1,919 |
| 2026/04/24 | 1,426 | 1,426 | 1,420 | 1,420 | 1,126 |
| 2026/04/23 | 1,423 | 1,430 | 1,423 | 1,426 | 1,719 |
| 2026/04/22 | 1,423 | 1,426 | 1,422 | 1,423 | 442 |
| 2026/04/21 | 1,430 | 1,430 | 1,419 | 1,423 | 2,222 |
| 2026/04/20 | 1,424 | 1,424 | 1,416 | 1,420 | 2,115 |
| 2026/04/17 | 1,410 | 1,415 | 1,410 | 1,415 | 1,174 |
| 2026/04/16 | 1,393 | 1,408 | 1,393 | 1,406 | 4,145 |
| 2026/04/15 | 1,399 | 1,399 | 1,391 | 1,395 | 2,254 |
| 2026/04/14 | 1,384 | 1,384 | 1,379 | 1,383 | 4,444 |
| 2026/04/13 | 1,365 | 1,365 | 1,353 | 1,362 | 953 |
| 2026/04/10 | 1,371 | 1,374 | 1,369 | 1,374 | 3,908 |
| 2026/04/09 | 1,376 | 1,376 | 1,364 | 1,368 | 707 |
| 2026/04/08 | 1,365 | 1,365 | 1,358 | 1,365 | 3,716 |
| 2026/04/07 | 1,341 | 1,341 | 1,335 | 1,335 | 7,161 |
| 2026/04/06 | 1,350 | 1,350 | 1,328 | 1,330 | 22,133 |
| 2026/04/03 | 1,345 | 1,345 | 1,320 | 1,320 | 5,299 |
| 2026/03/27 | 1,325 | 1,327 | 1,321 | 1,327 | 12,834 |
| 2026/03/26 | 1,335 | 1,339 | 1,333 | 1,336 | 1,952 |
| 2026/03/25 | 1,347 | 1,347 | 1,334 | 1,334 | 4,603 |
| 2026/03/24 | 1,347 | 1,347 | 1,328 | 1,336 | 12,776 |
| 2026/03/23 | 1,336 | 1,336 | 1,323 | 1,326 | 2,870 |
| 2026/03/19 | 1,362 | 1,362 | 1,347 | 1,347 | 1,330 |
| 2026/03/18 | 1,373 | 1,374 | 1,369 | 1,374 | 1,981 |
| 2026/03/17 | 1,362 | 1,369 | 1,362 | 1,363 | 15,226 |
| 2026/03/16 | 1,362 | 1,370 | 1,361 | 1,365 | 2,441,586 |
| 2026/03/13 | 1,377 | 1,377 | 1,367 | 1,369 | 2,220 |
| 2026/03/12 | 1,372 | 1,375 | 1,370 | 1,373 | 13,196 |
| 2026/03/11 | 1,381 | 1,389 | 1,381 | 1,384 | 3,135 |
| 2026/03/10 | 1,387 | 1,387 | 1,379 | 1,382 | 32,171 |
| 2026/03/09 | 1,358 | 1,359 | 1,349 | 1,357 | 145,256 |
| 2026/03/06 | 1,384 | 1,391 | 1,383 | 1,388 | 1,750 |
| 2026/03/05 | 1,390 | 1,390 | 1,382 | 1,383 | 515 |
| 2026/03/04 | 1,379 | 1,384 | 1,372 | 1,372 | 1,235 |
| 2026/03/03 | 1,387 | 1,391 | 1,377 | 1,383 | 6,196 |
| 2026/03/02 | 1,371 | 1,375 | 1,368 | 1,372 | 2,265 |
| 2026/02/27 | 1,373 | 1,376 | 1,372 | 1,376 | 865 |
| 2026/02/26 | 1,378 | 1,388 | 1,378 | 1,383 | 1,415 |
| 2026/02/25 | 1,357 | 1,373 | 1,357 | 1,371 | 802 |
| 2026/02/24 | 1,352 | 1,362 | 1,352 | 1,355 | 2,657 |
| 2026/02/20 | 1,362 | 1,370 | 1,362 | 1,370 | 1,184 |
| 2026/02/19 | 1,359 | 1,372 | 1,359 | 1,372 | 5,306 |
| 2026/02/18 | 1,340 | 1,351 | 1,340 | 1,346 | 4,730 |
| 2026/02/17 | 1,350 | 1,350 | 1,335 | 1,335 | 1,783 |
| 2026/02/16 | 1,346 | 1,346 | 1,341 | 1,346 | 3,864 |
| 2026/02/13 | 1,359 | 1,359 | 1,342 | 1,345 | 12,866 |
| 2026/02/12 | 1,373 | 1,373 | 1,357 | 1,365 | 19,935 |
| 2026/02/10 | 1,408 | 1,408 | 1,384 | 1,390 | 31,399 |
| 2026/02/09 | 1,409 | 1,409 | 1,398 | 1,398 | 4,408 |
| 2026/02/06 | 1,377 | 1,384 | 1,370 | 1,384 | 46,329 |
| 2026/02/05 | 1,388 | 1,389 | 1,381 | 1,382 | 2,067 |
| 2026/02/04 | 1,382 | 1,389 | 1,381 | 1,388 | 1,565 |
| 2026/02/03 | 1,408 | 1,411 | 1,407 | 1,407 | 2,283 |
| 2026/02/02 | 1,378 | 1,391 | 1,371 | 1,374 | 48,514 |
| 2026/01/30 | 1,388 | 1,388 | 1,377 | 1,380 | 1,364 |
| 2026/01/29 | 1,374 | 1,388 | 1,374 | 1,388 | 33,707 |
| 2026/01/28 | 1,390 | 1,390 | 1,377 | 1,385 | 1,635 |
| 2026/01/27 | 1,389 | 1,395 | 1,386 | 1,394 | 9,670 |
| 2026/01/26 | 1,388 | 1,388 | 1,365 | 1,373 | 7,727 |
| 2026/01/23 | 1,408 | 1,417 | 1,408 | 1,417 | 2,524 |
| 2026/01/22 | 1,401 | 1,405 | 1,397 | 1,403 | 2,835 |
| 2026/01/21 | 1,394 | 1,394 | 1,382 | 1,388 | 2,635 |
| 2026/01/20 | 1,413 | 1,413 | 1,397 | 1,400 | 2,670 |
| 2026/01/19 | 1,412 | 1,412 | 1,398 | 1,403 | 14,973 |
| 2026/01/16 | 1,434 | 1,434 | 1,417 | 1,421 | 1,152 |
| 2026/01/15 | 1,425 | 1,425 | 1,411 | 1,417 | 2,629 |
| 2026/01/14 | 1,431 | 1,431 | 1,422 | 1,424 | 4,193 |
| 2026/01/13 | 1,433 | 1,433 | 1,421 | 1,431 | 8,883 |
| 2026/01/09 | 1,409 | 1,415 | 1,406 | 1,415 | 2,730 |
| 2026/01/08 | 1,412 | 1,415 | 1,406 | 1,407 | 1,396 |
| 2026/01/07 | 1,408 | 1,412 | 1,407 | 1,408 | 13,970 |
| 2026/01/06 | 1,409 | 1,409 | 1,394 | 1,399 | 58,449 |
| 2026/01/05 | 1,409 | 1,409 | 1,395 | 1,400 | 4,092 |
| 2025/12/30 | 1,417 | 1,417 | 1,404 | 1,406 | 1,498 |
| 2025/12/29 | 1,415 | 1,415 | 1,411 | 1,412 | 4,100 |
| 2025/12/26 | 1,438 | 1,438 | 1,409 | 1,411 | 2,732 |
| 2025/12/25 | 1,403 | 1,474 | 1,403 | 1,408 | 2,145 |
| 2025/12/24 | 1,410 | 1,410 | 1,398 | 1,402 | 1,873 |
| 2025/12/23 | 1,406 | 1,406 | 1,395 | 1,395 | 3,004 |
| 2025/12/22 | 1,405 | 1,407 | 1,401 | 1,403 | 5,626 |
| 2025/12/19 | 1,379 | 1,379 | 1,373 | 1,377 | 1,746 |
| 2025/12/18 | 1,378 | 1,378 | 1,364 | 1,371 | 3,311 |
| 2025/12/17 | 1,371 | 1,377 | 1,368 | 1,377 | 924 |
| 2025/12/16 | 1,384 | 1,384 | 1,367 | 1,369 | 8,373 |
| 2025/12/15 | 1,399 | 1,399 | 1,382 | 1,384 | 6,137 |
| 2025/12/12 | 1,385 | 1,403 | 1,385 | 1,403 | 1,545 |
| 2025/12/11 | 1,394 | 1,394 | 1,381 | 1,386 | 5,695 |
| 2025/12/10 | 1,400 | 1,400 | 1,390 | 1,394 | 28,948 |
| 2025/12/09 | 1,389 | 1,389 | 1,385 | 1,388 | 3,515 |
| 2025/12/08 | 1,385 | 1,389 | 1,383 | 1,389 | 3,348 |
| 2025/12/05 | 1,384 | 1,384 | 1,377 | 1,378 | 1,142 |
| 2025/12/04 | 1,380 | 1,385 | 1,379 | 1,384 | 1,431 |
| 2025/12/03 | 1,380 | 1,381 | 1,378 | 1,379 | 4,297 |
| 2025/12/02 | 1,392 | 1,392 | 1,370 | 1,374 | 2,782 |
| 2025/12/01 | 1,414 | 1,414 | 1,372 | 1,376 | 7,832 |
| 2025/11/28 | 1,384 | 1,400 | 1,382 | 1,388 | 2,407 |
| 2025/11/27 | 1,394 | 1,394 | 1,379 | 1,381 | 22,822 |
| 2025/11/26 | 1,390 | 1,390 | 1,377 | 1,383 | 10,019 |
| 2025/11/25 | 1,364 | 1,365 | 1,361 | 1,362 | 10,302 |
| 2025/11/21 | 1,336 | 1,343 | 1,334 | 1,334 | 52,129 |
| 2025/11/20 | 1,349 | 1,368 | 1,349 | 1,363 | 67,805 |
| 2025/11/19 | 1,329 | 1,332 | 1,325 | 1,326 | 55,611 |
| 2025/11/18 | 1,333 | 1,338 | 1,321 | 1,328 | 2,213 |
| 2025/11/17 | 1,349 | 1,349 | 1,338 | 1,347 | 7,819 |
| 2025/11/14 | 1,356 | 1,356 | 1,340 | 1,343 | 4,452 |
| 2025/11/13 | 1,369 | 1,369 | 1,360 | 1,363 | 3,322 |
| 2025/11/12 | 1,342 | 1,361 | 1,342 | 1,358 | 4,183 |
| 2025/11/11 | 1,339 | 1,349 | 1,339 | 1,344 | 7,979 |
| 2025/11/10 | 1,329 | 1,338 | 1,328 | 1,338 | 2,201 |
| 2025/11/07 | 1,330 | 1,330 | 1,318 | 1,326 | 3,775 |
| 2025/11/06 | 1,339 | 1,343 | 1,336 | 1,336 | 1,933 |
| 2025/11/05 | 1,329 | 1,331 | 1,319 | 1,330 | 31,558 |
| 2025/11/04 | 1,356 | 1,356 | 1,329 | 1,329 | 35,183 |
| 2025/10/31 | 1,350 | 1,358 | 1,350 | 1,356 | 54,635 |
| 2025/10/30 | 1,359 | 1,361 | 1,347 | 1,352 | 34,086 |
| 2025/10/29 | 1,352 | 1,362 | 1,350 | 1,362 | 17,555 |
| 2025/10/28 | 1,360 | 1,360 | 1,351 | 1,354 | 202,179 |
| 2025/10/27 | 1,343 | 1,360 | 1,343 | 1,359 | 6,428 |
| 2025/10/24 | 1,338 | 1,343 | 1,336 | 1,343 | 130,432 |
| 2025/10/23 | 1,324 | 1,334 | 1,324 | 1,334 | 50,709 |
| 2025/10/22 | 1,328 | 1,336 | 1,328 | 1,335 | 43,402 |
| 2025/10/21 | 1,318 | 1,325 | 1,318 | 1,323 | 237,730 |
| 2025/10/20 | 1,300 | 1,309 | 1,300 | 1,307 | 12,291 |
| 2025/10/17 | 1,294 | 1,294 | 1,279 | 1,280 | 1,310,343 |
| 2025/10/16 | 1,314 | 1,314 | 1,299 | 1,307 | 119,235 |
| 2025/10/15 | 1,303 | 1,307 | 1,301 | 1,305 | 423,091 |
| 2025/10/14 | 1,324 | 1,324 | 1,299 | 1,302 | 186,993 |
| 2025/10/10 | 1,335 | 1,335 | 1,327 | 1,330 | 1,936 |
| 2025/10/09 | 1,332 | 1,335 | 1,328 | 1,335 | 572 |
| 2025/10/08 | 1,316 | 1,325 | 1,316 | 1,321 | 1,646,969 |
| 2025/10/07 | 1,318 | 1,318 | 1,307 | 1,310 | 99,792 |
| 2025/10/06 | 1,303 | 1,311 | 1,301 | 1,310 | 166,845 |
| 2025/10/03 | 1,289 | 1,290 | 1,283 | 1,285 | 197,109 |
| 2025/10/02 | 1,279 | 1,283 | 1,277 | 1,281 | 4,052 |
| 2025/10/01 | 1,289 | 1,289 | 1,268 | 1,271 | 134,237 |
| 2025/09/30 | 1,291 | 1,291 | 1,277 | 1,281 | 85,481 |
| 2025/09/29 | 1,295 | 1,295 | 1,283 | 1,287 | 2,664 |
| 2025/09/26 | 1,285 | 1,286 | 1,282 | 1,286 | 345,268 |
| 2025/09/25 | 1,293 | 1,293 | 1,280 | 1,283 | 827 |
| 2025/09/24 | 1,284 | 1,284 | 1,273 | 1,283 | 210,622 |
| 2025/09/22 | 1,284 | 1,288 | 1,283 | 1,284 | 106,591 |
| 2025/09/19 | 1,280 | 1,281 | 1,271 | 1,277 | 354,708 |
| 2025/09/18 | 1,266 | 1,278 | 1,266 | 1,274 | 183,094 |
| 2025/09/17 | 1,300 | 1,300 | 1,260 | 1,262 | 61,163 |
| 2025/09/16 | 1,298 | 1,298 | 1,269 | 1,270 | 11,365 |