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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/24 | 1,063 | 1,066 | 1,061 | 1,065 | 642 |
| 2025/07/23 | 1,065 | 1,067 | 1,059 | 1,065 | 11,973 |
| 2025/07/22 | 1,071 | 1,072 | 1,065 | 1,068 | 12,974 |
| 2025/07/18 | 1,097 | 1,097 | 1,071 | 1,079 | 13,232 |
| 2025/07/17 | 1,065 | 1,067 | 1,061 | 1,067 | 1,331 |
| 2025/07/16 | 1,061 | 1,064 | 1,059 | 1,060 | 6,805 |
| 2025/07/15 | 1,059 | 1,063 | 1,056 | 1,061 | 3,094 |
| 2025/07/14 | 1,053 | 1,053 | 1,048 | 1,049 | 4,520 |
| 2025/07/11 | 1,048 | 1,055 | 1,046 | 1,053 | 3,780 |
| 2025/07/10 | 1,077 | 1,077 | 1,044 | 1,045 | 1,250 |
| 2025/07/09 | 1,050 | 1,050 | 1,045 | 1,047 | 1,299 |
| 2025/07/08 | 1,058 | 1,058 | 1,039 | 1,045 | 1,054 |
| 2025/07/07 | 1,045 | 1,067 | 1,032 | 1,038 | 2,917 |
| 2025/07/04 | 1,035 | 1,040 | 1,032 | 1,032 | 7,317 |
| 2025/07/03 | 1,025 | 1,026 | 1,023 | 1,026 | 1,575 |
| 2025/07/02 | 1,018 | 1,023 | 1,017 | 1,023 | 1,654 |
| 2025/07/01 | 1,019 | 1,020 | 1,017 | 1,017 | 3,032 |
| 2025/06/30 | 1,024 | 1,025 | 1,018 | 1,020 | 10,828 |
| 2025/06/27 | 1,019 | 1,020 | 1,010 | 1,018 | 10,494 |
| 2025/06/26 | 1,013 | 1,013 | 1,009 | 1,012 | 6,545 |
| 2025/06/25 | 1,012 | 1,013 | 1,007 | 1,013 | 8,331 |
| 2025/06/24 | 1,026 | 1,026 | 1,008 | 1,012 | 22,298 |