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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 2025/09/12 | 1,280 | 1,297 | 1,272 | 1,274 | 2,270 |
| 2025/09/11 | 1,260 | 1,263 | 1,259 | 1,263 | 1,979 |
| 2025/09/10 | 1,257 | 1,260 | 1,255 | 1,260 | 166,019 |
| 2025/09/09 | 1,257 | 1,258 | 1,253 | 1,253 | 16,211 |
| 2025/09/08 | 1,262 | 1,262 | 1,256 | 1,256 | 14,400 |
| 2025/09/05 | 1,255 | 1,257 | 1,254 | 1,256 | 89,119 |
| 2025/09/04 | 1,247 | 1,247 | 1,244 | 1,246 | 970 |
| 2025/09/03 | 1,243 | 1,244 | 1,239 | 1,240 | 15,821 |
| 2025/09/02 | 1,236 | 1,243 | 1,236 | 1,243 | 15,441 |
| 2025/09/01 | 1,240 | 1,240 | 1,230 | 1,230 | 36,521 |
| 2025/08/29 | 1,240 | 1,241 | 1,237 | 1,240 | 8,751 |
| 2025/08/28 | 1,235 | 1,235 | 1,231 | 1,233 | 11,038 |
| 2025/08/27 | 1,239 | 1,242 | 1,236 | 1,239 | 499 |
| 2025/08/26 | 1,242 | 1,242 | 1,225 | 1,236 | 475 |
| 2025/08/25 | 1,241 | 1,241 | 1,234 | 1,234 | 19,296 |
| 2025/08/22 | 1,230 | 1,235 | 1,230 | 1,232 | 3,962 |
| 2025/08/21 | 1,231 | 1,231 | 1,224 | 1,230 | 15,446 |
| 2025/08/20 | 1,234 | 1,234 | 1,222 | 1,222 | 3,069 |
| 2025/08/19 | 1,242 | 1,242 | 1,233 | 1,234 | 10,210 |
| 2025/08/18 | 1,240 | 1,240 | 1,235 | 1,237 | 11,151 |
| 2025/08/15 | 1,258 | 1,258 | 1,237 | 1,238 | 1,935 |
| 2025/08/14 | 1,242 | 1,242 | 1,228 | 1,228 | 1,396 |
| 2025/08/13 | 1,230 | 1,241 | 1,230 | 1,238 | 1,748 |
| 2025/08/12 | 1,234 | 1,234 | 1,226 | 1,229 | 38,221 |
| 2025/08/08 | 1,215 | 1,219 | 1,214 | 1,217 | 4,756 |
| 2025/08/07 | 1,216 | 1,221 | 1,215 | 1,215 | 545 |
| 2025/08/06 | 1,210 | 1,215 | 1,206 | 1,215 | 2,463 |
| 2025/08/05 | 1,213 | 1,217 | 1,212 | 1,217 | 6,809 |
| 2025/08/04 | 1,205 | 1,205 | 1,196 | 1,203 | 14,901 |
| 2025/08/01 | 1,240 | 1,240 | 1,233 | 1,235 | 3,067 |
| 2025/07/31 | 1,243 | 1,243 | 1,236 | 1,239 | 5,532 |
| 2025/07/30 | 1,229 | 1,229 | 1,222 | 1,224 | 3,234 |
| 2025/07/29 | 1,238 | 1,238 | 1,224 | 1,225 | 1,106 |
| 2025/07/28 | 1,218 | 1,230 | 1,218 | 1,226 | 754 |
| 2025/07/25 | 1,212 | 1,216 | 1,210 | 1,213 | 1,441 |
| 2025/07/24 | 1,205 | 1,206 | 1,201 | 1,204 | 960 |
| 2025/07/23 | 1,202 | 1,202 | 1,192 | 1,199 | 13,753 |
| 2025/07/22 | 1,207 | 1,210 | 1,206 | 1,209 | 9,737 |
| 2025/07/18 | 1,218 | 1,220 | 1,213 | 1,220 | 5,375 |
| 2025/07/17 | 1,205 | 1,210 | 1,202 | 1,210 | 1,539 |
| 2025/07/16 | 1,232 | 1,232 | 1,201 | 1,202 | 1,605 |
| 2025/07/15 | 1,197 | 1,203 | 1,197 | 1,202 | 1,689 |
| 2025/07/14 | 1,190 | 1,190 | 1,185 | 1,188 | 2,092 |
| 2025/07/11 | 1,190 | 1,198 | 1,188 | 1,196 | 3,684 |
| 2025/07/10 | 1,192 | 1,192 | 1,187 | 1,189 | 4,297 |
| 2025/07/09 | 1,195 | 1,195 | 1,188 | 1,191 | 4,669 |
| 2025/07/08 | 1,177 | 1,189 | 1,177 | 1,189 | 48,011 |
| 2025/07/07 | 1,180 | 1,180 | 1,173 | 1,178 | 2,844 |
| 2025/07/04 | 1,184 | 1,184 | 1,174 | 1,176 | 4,406 |
| 2025/07/03 | 1,165 | 1,167 | 1,162 | 1,167 | 1,236 |
| 2025/07/02 | 1,159 | 1,160 | 1,158 | 1,160 | 348 |
| 2025/07/01 | 1,162 | 1,165 | 1,159 | 1,159 | 684 |
| 2025/06/30 | 1,165 | 1,165 | 1,158 | 1,161 | 5,331 |
| 2025/06/27 | 1,159 | 1,159 | 1,153 | 1,156 | 2,080 |
| 2025/06/26 | 1,152 | 1,152 | 1,146 | 1,150 | 15,557 |
| 2025/06/25 | 1,160 | 1,160 | 1,146 | 1,153 | 10,750 |
| 2025/06/24 | 1,141 | 1,147 | 1,141 | 1,147 | 726 |
| 2025/06/23 | 1,133 | 1,137 | 1,128 | 1,137 | 575 |
| 2025/06/20 | 1,131 | 1,133 | 1,127 | 1,133 | 639 |
| 2025/06/19 | 1,138 | 1,141 | 1,122 | 1,129 | 541 |
| 2025/06/18 | 1,142 | 1,142 | 1,137 | 1,140 | 402 |
| 2025/06/17 | 1,137 | 1,141 | 1,136 | 1,141 | 1,610 |
| 2025/06/16 | 1,143 | 1,143 | 1,129 | 1,132 | 5,846 |
| 2025/06/13 | 1,137 | 1,137 | 1,120 | 1,130 | 33,142 |
| 2025/06/12 | 1,147 | 1,147 | 1,138 | 1,139 | 302 |
| 2025/06/11 | 1,151 | 1,151 | 1,146 | 1,149 | 38,939 |
| 2025/06/10 | 1,138 | 1,152 | 1,138 | 1,144 | 5,596 |
| 2025/06/09 | 1,150 | 1,150 | 1,141 | 1,142 | 398 |
| 2025/06/06 | 1,127 | 1,137 | 1,127 | 1,137 | 656 |
| 2025/06/05 | 1,125 | 1,126 | 1,124 | 1,126 | 411 |
| 2025/06/04 | 1,134 | 1,134 | 1,130 | 1,130 | 1,002 |
| 2025/06/03 | 1,114 | 1,115 | 1,112 | 1,113 | 1,126 |