日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/09/07 1,561 1,561 1,542 1,542 8,997
2026/09/04 1,555 1,564 1,552 1,562 3,617
2026/09/03 1,572 1,574 1,555 1,555 3,147
2026/09/02 1,597 1,597 1,578 1,580 2,846
2026/09/01 1,596 1,596 1,593 1,596 962
2026/08/31 1,602 1,602 1,591 1,596 2,403
2026/08/28 1,595 1,604 1,595 1,602 14,473
2026/08/27 1,590 1,592 1,584 1,584 70,257
2026/08/26 1,589 1,589 1,577 1,580 398
2026/08/25 1,591 1,591 1,577 1,582 977
2026/08/24 1,564 1,573 1,564 1,570 26,752
2026/08/21 1,563 1,565 1,560 1,561 591,203
2026/08/20 1,579 1,579 1,564 1,566 335
2026/08/19 1,571 1,572 1,565 1,566 11,347
2026/08/18 1,583 1,583 1,564 1,567 3,135
2026/08/17 1,596 1,596 1,577 1,579 2,926
2026/08/14 1,597 1,598 1,593 1,593 1,047
2026/08/13 1,584 1,585 1,578 1,584 7,005
2026/08/12 1,582 1,583 1,577 1,577 1,737
2026/08/10 1,564 1,577 1,564 1,577 4,829
2026/08/07 1,568 1,569 1,566 1,568 1,328
2026/08/06 1,566 1,566 1,561 1,565 366
2026/08/05 1,568 1,572 1,564 1,568 513
2026/08/04 1,535 1,535 1,528 1,534 50,632
2026/08/03 1,537 1,537 1,501 1,514 8,999
2026/07/31 1,550 1,550 1,538 1,540 4,042
2026/07/30 1,560 1,563 1,559 1,561 91,358
2026/07/29 1,571 1,578 1,566 1,568 28,985
2026/07/28 1,570 1,570 1,558 1,561 5,148
2026/07/27 1,561 1,567 1,559 1,566 27,123
2026/07/24 1,556 1,556 1,548 1,550 2,289
2026/07/23 1,570 1,570 1,558 1,559 4,582
2026/07/22 1,566 1,567 1,562 1,563 2,571
2026/07/21 1,570 1,570 1,558 1,566 656
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

このページの先頭へ