GX S&P500 (ダイナミック・プロテクション)(379A)の株価時系列情報
GX S&P500 (ダイナミック・プロテクション)(379A)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 |
|---|---|---|---|---|---|
| 2026/05/29 | 1,358 | 1,358 | 1,351 | 1,357 | 554 |
| 2026/05/28 | 1,358 | 1,358 | 1,344 | 1,346 | 724 |
| 2026/05/27 | 1,351 | 1,351 | 1,345 | 1,350 | 116 |
| 2026/05/26 | 1,350 | 1,351 | 1,346 | 1,351 | 16 |
| 2026/05/25 | 1,338 | 1,350 | 1,338 | 1,350 | 10,488 |
| 2026/05/22 | 1,338 | 1,338 | 1,333 | 1,337 | 22 |
| 2026/05/21 | 1,330 | 1,331 | 1,327 | 1,327 | 4,904 |
| 2026/05/20 | 1,329 | 1,329 | 1,312 | 1,323 | 576 |
| 2026/05/19 | 1,364 | 1,364 | 1,305 | 1,305 | 10,298 |
| 2026/05/18 | 1,402 | 1,402 | 1,335 | 1,364 | 612 |
| 2026/05/15 | 1,341 | 1,342 | 1,331 | 1,342 | 737 |
| 2026/05/14 | 1,308 | 1,322 | 1,308 | 1,322 | 5,466 |
| 2026/05/13 | 1,313 | 1,315 | 1,309 | 1,311 | 137 |
| 2026/05/12 | 1,300 | 1,312 | 1,227 | 1,309 | 185 |
| 2026/05/11 | 1,290 | 1,299 | 1,289 | 1,299 | 596 |
| 2026/05/08 | 1,290 | 1,290 | 1,278 | 1,287 | 59 |
| 2026/05/07 | 1,290 | 1,290 | 1,284 | 1,290 | 1,101 |
| 2026/05/01 | 1,284 | 1,285 | 1,277 | 1,282 | 970 |
| 2026/04/30 | 1,285 | 1,285 | 1,284 | 1,284 | 275 |
| 2026/04/28 | 1,278 | 1,282 | 1,277 | 1,282 | 170 |
| 2026/04/27 | 1,272 | 1,285 | 1,272 | 1,277 | 340 |
| 2026/04/24 | 1,283 | 1,283 | 1,264 | 1,265 | 6,627 |
| 2026/04/23 | 1,280 | 1,281 | 1,270 | 1,281 | 355 |
| 2026/04/22 | 1,277 | 1,277 | 1,272 | 1,277 | 59 |
| 2026/04/21 | 1,264 | 1,273 | 1,254 | 1,272 | 1,111 |
| 2026/04/20 | 1,264 | 1,265 | 1,252 | 1,264 | 1,134 |
| 2026/04/17 | 1,260 | 1,260 | 1,256 | 1,260 | 1,127 |
| 2026/04/16 | 1,260 | 1,260 | 1,241 | 1,258 | 70 |
| 2026/04/15 | 1,243 | 1,261 | 1,243 | 1,256 | 5,985 |
| 2026/04/14 | 1,229 | 1,239 | 1,229 | 1,239 | 7,293 |
| 2026/04/13 | 1,211 | 1,226 | 1,211 | 1,226 | 523 |
| 2026/04/10 | 1,227 | 1,231 | 1,215 | 1,215 | 267 |
| 2026/04/09 | 1,214 | 1,219 | 1,210 | 1,219 | 38,184 |
| 2026/04/08 | 1,210 | 1,214 | 1,209 | 1,214 | 298 |
| 2026/04/07 | 1,199 | 1,199 | 1,198 | 1,198 | 7 |
| 2026/04/06 | 1,200 | 1,200 | 1,195 | 1,196 | 14 |
| 2026/04/03 | 1,181 | 1,199 | 1,181 | 1,198 | 49 |
| 2026/03/27 | 1,176 | 1,202 | 1,170 | 1,186 | 124 |
| 2026/03/26 | 1,180 | 1,198 | 1,180 | 1,196 | 1,380 |
| 2026/03/25 | 1,220 | 1,220 | 1,197 | 1,197 | 36 |
| 2026/03/24 | 1,172 | 1,198 | 1,171 | 1,184 | 5,564 |
| 2026/03/23 | 1,167 | 1,183 | 1,167 | 1,172 | 416 |
| 2026/03/19 | 1,217 | 1,217 | 1,210 | 1,210 | 5,439 |
| 2026/03/18 | 1,220 | 1,220 | 1,216 | 1,217 | 479 |
| 2026/03/17 | 1,223 | 1,228 | 1,212 | 1,215 | 780 |
| 2026/03/16 | 1,219 | 1,219 | 1,206 | 1,213 | 199 |
| 2026/03/13 | 1,201 | 1,221 | 1,201 | 1,220 | 1,740 |
| 2026/03/12 | 1,230 | 1,230 | 1,216 | 1,219 | 110 |
| 2026/03/11 | 1,226 | 1,229 | 1,226 | 1,228 | 40 |
| 2026/03/10 | 1,212 | 1,219 | 1,212 | 1,219 | 110 |
| 2026/03/09 | 1,192 | 1,233 | 1,190 | 1,212 | 9,297 |
| 2026/03/06 | 1,234 | 1,234 | 1,228 | 1,229 | 576 |
| 2026/03/05 | 1,234 | 1,234 | 1,223 | 1,230 | 494 |
| 2026/03/04 | 1,216 | 1,228 | 1,216 | 1,217 | 206 |
| 2026/03/03 | 1,218 | 1,233 | 1,218 | 1,224 | 523 |
| 2026/03/02 | 1,249 | 1,249 | 1,219 | 1,224 | 147 |
| 2026/02/27 | 1,237 | 1,237 | 1,221 | 1,224 | 62 |
| 2026/02/26 | 1,237 | 1,237 | 1,229 | 1,231 | 38 |
| 2026/02/25 | 1,215 | 1,237 | 1,215 | 1,220 | 803 |
| 2026/02/24 | 1,212 | 1,213 | 1,212 | 1,213 | 642 |
| 2026/02/20 | 1,183 | 1,215 | 1,183 | 1,215 | 1,382 |
| 2026/02/19 | 1,199 | 1,208 | 1,185 | 1,208 | 530 |
| 2026/02/18 | 1,185 | 1,199 | 1,185 | 1,199 | 1,638 |
| 2026/02/17 | 1,198 | 1,198 | 1,181 | 1,181 | 6,008 |
| 2026/02/16 | 1,187 | 1,196 | 1,187 | 1,196 | 743 |
| 2026/02/13 | 1,222 | 1,250 | 1,193 | 1,197 | 1,105 |
| 2026/02/12 | 1,240 | 1,240 | 1,210 | 1,239 | 3,170 |
| 2026/02/10 | 1,240 | 1,240 | 1,210 | 1,210 | 124 |
| 2026/02/09 | 1,248 | 1,248 | 1,236 | 1,239 | 16,038 |
| 2026/02/06 | 1,203 | 1,220 | 1,202 | 1,214 | 16,546 |
| 2026/02/05 | 1,241 | 1,241 | 1,229 | 1,233 | 48 |
| 2026/02/04 | 1,235 | 1,235 | 1,231 | 1,235 | 4,550 |
| 2026/02/03 | 1,230 | 1,242 | 1,212 | 1,236 | 6,111 |
| 2026/02/02 | 1,227 | 1,233 | 1,212 | 1,221 | 19,840 |
| 2026/01/30 | 1,211 | 1,220 | 1,205 | 1,205 | 1,236 |
| 2026/01/29 | 1,229 | 1,229 | 1,211 | 1,220 | 305 |
| 2026/01/28 | 1,225 | 1,225 | 1,213 | 1,225 | 1,375 |
| 2026/01/27 | 1,238 | 1,238 | 1,221 | 1,232 | 54 |
| 2026/01/26 | 1,245 | 1,245 | 1,209 | 1,235 | 1,545 |
| 2026/01/23 | 1,250 | 1,251 | 1,243 | 1,251 | 884 |
| 2026/01/22 | 1,238 | 1,249 | 1,225 | 1,247 | 530 |
| 2026/01/21 | 1,230 | 1,238 | 1,226 | 1,238 | 1,762 |
| 2026/01/20 | 1,249 | 1,249 | 1,237 | 1,242 | 298 |
| 2026/01/19 | 1,267 | 1,267 | 1,235 | 1,240 | 1,100 |
| 2026/01/16 | 1,251 | 1,267 | 1,251 | 1,267 | 1,410 |
| 2026/01/15 | 1,294 | 1,294 | 1,251 | 1,268 | 1,645 |
| 2026/01/14 | 1,297 | 1,297 | 1,260 | 1,297 | 855 |
| 2026/01/13 | 1,300 | 1,300 | 1,252 | 1,267 | 716 |
| 2026/01/09 | 1,269 | 1,269 | 1,236 | 1,244 | 884 |
| 2026/01/08 | 1,267 | 1,267 | 1,232 | 1,244 | 1,404 |
| 2026/01/07 | 1,252 | 1,252 | 1,237 | 1,240 | 7,659 |
| 2026/01/06 | 1,239 | 1,242 | 1,230 | 1,239 | 1,024 |
| 2026/01/05 | 1,243 | 1,243 | 1,229 | 1,239 | 690 |
| 2025/12/30 | 1,259 | 1,259 | 1,230 | 1,243 | 708 |
| 2025/12/29 | 1,277 | 1,277 | 1,230 | 1,254 | 4,218 |
| 2025/12/26 | 1,263 | 1,263 | 1,231 | 1,260 | 2,275 |
| 2025/12/25 | 1,229 | 1,234 | 1,228 | 1,233 | 631 |
| 2025/12/24 | 1,256 | 1,256 | 1,224 | 1,227 | 608 |
| 2025/12/23 | 1,230 | 1,231 | 1,224 | 1,226 | 142 |
| 2025/12/22 | 1,225 | 1,230 | 1,225 | 1,230 | 770 |
| 2025/12/19 | 1,220 | 1,220 | 1,203 | 1,207 | 60 |
| 2025/12/18 | 1,210 | 1,210 | 1,195 | 1,197 | 173 |
| 2025/12/17 | 1,222 | 1,222 | 1,199 | 1,208 | 799 |
| 2025/12/16 | 1,230 | 1,230 | 1,199 | 1,230 | 390 |
| 2025/12/15 | 1,192 | 1,217 | 1,192 | 1,215 | 1,930 |
| 2025/12/12 | 1,225 | 1,229 | 1,223 | 1,226 | 5,295 |
| 2025/12/11 | 1,220 | 1,223 | 1,215 | 1,218 | 8,323 |
| 2025/12/10 | 1,218 | 1,224 | 1,218 | 1,224 | 291 |
| 2025/12/09 | 1,226 | 1,226 | 1,216 | 1,217 | 283 |
| 2025/12/08 | 1,221 | 1,221 | 1,216 | 1,220 | 380 |
| 2025/12/05 | 1,220 | 1,220 | 1,212 | 1,213 | 655 |
| 2025/12/04 | 1,223 | 1,225 | 1,211 | 1,218 | 1,385 |
| 2025/12/03 | 1,226 | 1,226 | 1,213 | 1,219 | 516 |
| 2025/12/02 | 1,206 | 1,214 | 1,205 | 1,214 | 1,437 |
| 2025/12/01 | 1,223 | 1,223 | 1,208 | 1,211 | 5,440 |
| 2025/11/28 | 1,229 | 1,229 | 1,212 | 1,223 | 649 |
| 2025/11/27 | 1,205 | 1,216 | 1,205 | 1,212 | 8,827 |
| 2025/11/26 | 1,205 | 1,208 | 1,203 | 1,205 | 10,728 |
| 2025/11/25 | 1,208 | 1,208 | 1,195 | 1,196 | 1,100 |
| 2025/11/21 | 1,218 | 1,218 | 1,160 | 1,189 | 859 |
| 2025/11/20 | 1,180 | 1,209 | 1,180 | 1,208 | 1,576 |
| 2025/11/19 | 1,169 | 1,199 | 1,169 | 1,199 | 1,551 |
| 2025/11/18 | 1,200 | 1,200 | 1,171 | 1,173 | 439 |
| 2025/11/17 | 1,204 | 1,210 | 1,189 | 1,210 | 760 |
| 2025/11/14 | 1,212 | 1,212 | 1,186 | 1,187 | 932 |
| 2025/11/13 | 1,209 | 1,215 | 1,208 | 1,215 | 300 |
| 2025/11/12 | 1,202 | 1,210 | 1,190 | 1,210 | 989 |
| 2025/11/11 | 1,207 | 1,207 | 1,175 | 1,199 | 631 |
| 2025/11/10 | 1,202 | 1,202 | 1,183 | 1,189 | 826 |
| 2025/11/07 | 1,176 | 1,198 | 1,171 | 1,198 | 442 |
| 2025/11/06 | 1,206 | 1,206 | 1,190 | 1,206 | 298 |
| 2025/11/05 | 1,180 | 1,209 | 1,173 | 1,188 | 737 |
| 2025/11/04 | 1,215 | 1,215 | 1,186 | 1,209 | 3,079 |
| 2025/10/31 | 1,235 | 1,235 | 1,200 | 1,207 | 7,072 |
| 2025/10/30 | 1,210 | 1,210 | 1,194 | 1,194 | 862 |
| 2025/10/29 | 1,207 | 1,207 | 1,189 | 1,196 | 1,188 |
| 2025/10/28 | 1,218 | 1,218 | 1,189 | 1,189 | 761 |
| 2025/10/27 | 1,200 | 1,200 | 1,187 | 1,195 | 961 |
| 2025/10/24 | 1,172 | 1,177 | 1,167 | 1,176 | 255 |
| 2025/10/23 | 1,154 | 1,172 | 1,154 | 1,170 | 219 |
| 2025/10/22 | 1,174 | 1,174 | 1,151 | 1,172 | 90 |
| 2025/10/21 | 1,165 | 1,165 | 1,157 | 1,162 | 1,110 |
| 2025/10/20 | 1,170 | 1,170 | 1,137 | 1,148 | 371 |
| 2025/10/17 | 1,137 | 1,139 | 1,126 | 1,129 | 984 |
| 2025/10/16 | 1,170 | 1,170 | 1,084 | 1,155 | 758 |
| 2025/10/15 | 1,171 | 1,171 | 1,147 | 1,152 | 6,430 |
| 2025/10/14 | 1,171 | 1,171 | 1,140 | 1,171 | 13,399 |
| 2025/10/10 | 1,189 | 1,189 | 1,170 | 1,175 | 846 |
| 2025/10/09 | 1,172 | 1,176 | 1,171 | 1,174 | 1,564 |
| 2025/10/08 | 1,180 | 1,180 | 1,167 | 1,179 | 709 |
| 2025/10/07 | 1,185 | 1,185 | 1,156 | 1,158 | 170 |
| 2025/10/06 | 1,159 | 1,159 | 1,147 | 1,155 | 1,961 |
| 2025/10/03 | 1,133 | 1,137 | 1,132 | 1,135 | 659 |
| 2025/10/02 | 1,130 | 1,140 | 1,127 | 1,128 | 165 |
| 2025/10/01 | 1,124 | 1,130 | 1,120 | 1,120 | 2,188 |
| 2025/09/30 | 1,148 | 1,148 | 1,132 | 1,135 | 226 |
| 2025/09/29 | 1,150 | 1,150 | 1,132 | 1,135 | 828 |
| 2025/09/26 | 1,120 | 1,132 | 1,120 | 1,130 | 536 |
| 2025/09/25 | 1,121 | 1,130 | 1,115 | 1,129 | 574 |
| 2025/09/24 | 1,130 | 1,130 | 1,124 | 1,129 | 8,167 |
| 2025/09/22 | 1,135 | 1,135 | 1,126 | 1,130 | 7,726 |
| 2025/09/19 | 1,135 | 1,135 | 1,117 | 1,117 | 634 |
| 2025/09/18 | 1,114 | 1,116 | 1,110 | 1,116 | 1,198 |
| 2025/09/17 | 1,120 | 1,120 | 1,105 | 1,107 | 574 |
| 2025/09/16 | 1,119 | 1,119 | 1,112 | 1,112 | 2,652 |
| 2025/09/12 | 1,124 | 1,124 | 1,108 | 1,111 | 90 |
| 2025/09/11 | 1,110 | 1,110 | 1,081 | 1,103 | 1,020 |
| 2025/09/10 | 1,120 | 1,120 | 1,097 | 1,098 | 2,262 |
| 2025/09/09 | 1,120 | 1,120 | 1,091 | 1,093 | 4,865 |
| 2025/09/08 | 1,102 | 1,110 | 1,097 | 1,110 | 15,596 |
| 2025/09/05 | 1,099 | 1,119 | 1,080 | 1,102 | 6,765 |
| 2025/09/04 | 1,082 | 1,093 | 1,082 | 1,091 | 2,967 |
| 2025/09/03 | 1,091 | 1,091 | 1,085 | 1,085 | 10,410 |
| 2025/09/02 | 1,090 | 1,093 | 1,089 | 1,093 | 321 |
| 2025/09/01 | 1,082 | 1,090 | 1,082 | 1,083 | 17,949 |
| 2025/08/29 | 1,100 | 1,100 | 1,091 | 1,093 | 4,444 |
| 2025/08/28 | 1,098 | 1,098 | 1,070 | 1,070 | 1,753 |
| 2025/08/27 | 1,094 | 1,095 | 1,091 | 1,094 | 3,888 |
| 2025/08/26 | 1,089 | 1,089 | 1,080 | 1,087 | 4,521 |
| 2025/08/25 | 1,082 | 1,091 | 1,082 | 1,087 | 1,978 |
| 2025/08/22 | 1,084 | 1,084 | 1,081 | 1,081 | 2,059 |
| 2025/08/21 | 1,085 | 1,085 | 1,075 | 1,079 | 2,361 |
| 2025/08/20 | 1,107 | 1,107 | 1,077 | 1,078 | 1,481 |
| 2025/08/19 | 1,088 | 1,091 | 1,088 | 1,088 | 317 |
| 2025/08/18 | 1,084 | 1,091 | 1,084 | 1,088 | 986 |
| 2025/08/15 | 1,092 | 1,093 | 1,090 | 1,092 | 628 |
| 2025/08/14 | 1,094 | 1,094 | 1,080 | 1,080 | 2,649 |
| 2025/08/13 | 1,072 | 1,093 | 1,072 | 1,089 | 2,561 |
| 2025/08/12 | 1,077 | 1,084 | 1,068 | 1,068 | 7,587 |
| 2025/08/08 | 1,066 | 1,071 | 1,066 | 1,068 | 2,267 |
| 2025/08/07 | 1,071 | 1,073 | 1,067 | 1,071 | 450 |
| 2025/08/06 | 1,064 | 1,067 | 1,062 | 1,067 | 803 |
| 2025/08/05 | 1,066 | 1,068 | 1,063 | 1,068 | 532 |
| 2025/08/04 | 1,060 | 1,084 | 1,051 | 1,061 | 4,742 |
| 2025/08/01 | 1,092 | 1,094 | 1,090 | 1,090 | 208 |
| 2025/07/31 | 1,094 | 1,100 | 1,010 | 1,094 | 22,682 |
| 2025/07/30 | 1,085 | 1,085 | 1,080 | 1,082 | 440 |
| 2025/07/29 | 1,100 | 1,100 | 1,084 | 1,085 | 1,320 |
| 2025/07/28 | 1,097 | 1,160 | 1,082 | 1,089 | 2,905 |
| 2025/07/25 | 1,070 | 1,078 | 1,070 | 1,073 | 1,442 |