- 2025年
- 2024年
2019 GX 米国優先証券(隔月分配型) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 960 | 960 | 956 | 956 | 1,902 | 956 |
| 2025-05-19 | 961 | 964 | 949 | 949 | 16,112 | 949 |
| 2025-05-16 | 969 | 969 | 950 | 957 | 7,915 | 957 |
| 2025-05-15 | 970 | 970 | 951 | 965 | 9,521 | 965 |
| 2025-05-14 | 975 | 975 | 962 | 974 | 2,880 | 974 |
| 2025-05-13 | 960 | 967 | 960 | 967 | 1,188 | 967 |
| 2025-05-12 | 955 | 959 | 950 | 952 | 4,845 | 952 |
| 2025-05-09 | 954 | 955 | 937 | 951 | 2,256 | 951 |
| 2025-05-08 | 940 | 950 | 931 | 940 | 1,791 | 940 |
| 2025-05-07 | 942 | 942 | 925 | 929 | 8,811 | 929 |
| 2025-05-02 | 936 | 952 | 935 | 945 | 2,886 | 945 |
| 2025-05-01 | 932 | 932 | 921 | 921 | 3,912 | 921 |
| 2025-04-30 | 940 | 940 | 926 | 930 | 3,204 | 930 |
| 2025-04-28 | 948 | 948 | 930 | 933 | 4,653 | 933 |
| 2025-04-25 | 928 | 934 | 925 | 934 | 1,614 | 934 |
| 2025-04-24 | 913 | 917 | 901 | 914 | 3,899 | 914 |
| 2025-04-23 | 901 | 909 | 896 | 900 | 5,641 | 900 |
| 2025-04-22 | 899 | 899 | 883 | 886 | 13,514 | 886 |
| 2025-04-21 | 910 | 915 | 891 | 900 | 11,462 | 900 |
| 2025-04-18 | 902 | 907 | 901 | 907 | 2,371 | 907 |
| 2025-04-17 | 900 | 902 | 890 | 900 | 3,570 | 900 |
| 2025-04-16 | 917 | 917 | 890 | 890 | 9,550 | 890 |
| 2025-04-15 | 902 | 916 | 902 | 902 | 6,690 | 902 |
| 2025-04-14 | 930 | 930 | 895 | 901 | 14,436 | 901 |
| 2025-04-11 | 915 | 1,021 | 870 | 910 | 202,541 | 910 |
| 2025-04-10 | 927 | 961 | 927 | 941 | 12,309 | 941 |
| 2025-04-09 | 924 | 924 | 902 | 914 | 30,754 | 914 |
| 2025-04-08 | 944 | 946 | 930 | 936 | 13,165 | 936 |
| 2025-04-07 | 930 | 936 | 919 | 924 | 16,761 | 924 |
| 2025-04-04 | 970 | 981 | 941 | 942 | 33,851 | 942 |
| 2025-04-03 | 980 | 982 | 968 | 982 | 25,332 | 982 |
| 2025-04-02 | 1,002 | 1,002 | 980 | 986 | 28,638 | 986 |
| 2025-04-01 | 999 | 1,001 | 991 | 998 | 3,265 | 998 |
| 2025-03-31 | 1,002 | 1,003 | 983 | 985 | 27,908 | 985 |
| 2025-03-28 | 1,009 | 1,009 | 999 | 1,002 | 4,203 | 1,002 |
| 2025-03-27 | 1,002 | 1,007 | 999 | 1,006 | 11,306 | 1,006 |
| 2025-03-26 | 1,012 | 1,012 | 1,002 | 1,002 | 5,114 | 1,002 |
| 2025-03-25 | 1,010 | 1,013 | 1,001 | 1,011 | 2,836 | 1,011 |
| 2025-03-24 | 1,013 | 1,013 | 1,004 | 1,006 | 4,752 | 1,006 |
| 2025-03-21 | 1,010 | 1,016 | 1,000 | 1,013 | 10,958 | 1,013 |
| 2025-03-19 | 1,024 | 1,024 | 1,014 | 1,020 | 4,956 | 1,020 |
| 2025-03-18 | 1,020 | 1,021 | 1,011 | 1,020 | 4,530 | 1,020 |
| 2025-03-17 | 1,005 | 1,014 | 1,002 | 1,005 | 6,285 | 1,005 |
| 2025-03-14 | 994 | 1,003 | 993 | 1,003 | 7,634 | 1,003 |
| 2025-03-13 | 1,010 | 1,010 | 989 | 998 | 17,065 | 998 |
| 2025-03-12 | 1,004 | 1,004 | 985 | 996 | 23,092 | 996 |
| 2025-03-11 | 1,000 | 1,006 | 986 | 1,006 | 23,166 | 1,006 |
| 2025-03-10 | 1,021 | 1,021 | 995 | 1,006 | 29,077 | 1,006 |
| 2025-03-07 | 1,019 | 1,020 | 1,002 | 1,013 | 18,282 | 1,013 |
| 2025-03-06 | 1,021 | 1,025 | 1,011 | 1,024 | 8,879 | 1,024 |
| 2025-03-05 | 1,025 | 1,034 | 1,016 | 1,021 | 19,824 | 1,021 |
| 2025-03-04 | 1,030 | 1,035 | 1,025 | 1,035 | 6,450 | 1,035 |
| 2025-03-03 | 1,047 | 1,047 | 1,031 | 1,035 | 7,596 | 1,035 |
| 2025-02-28 | 1,044 | 1,044 | 1,024 | 1,036 | 6,732 | 1,036 |
| 2025-02-27 | 1,042 | 1,042 | 1,024 | 1,030 | 5,043 | 1,030 |
| 2025-02-26 | 1,040 | 1,040 | 1,021 | 1,040 | 7,509 | 1,040 |
| 2025-02-25 | 1,040 | 1,041 | 1,023 | 1,032 | 6,525 | 1,032 |
| 2025-02-21 | 1,026 | 1,040 | 1,022 | 1,032 | 7,912 | 1,032 |
| 2025-02-20 | 1,036 | 1,042 | 1,026 | 1,026 | 16,425 | 1,026 |
| 2025-02-19 | 1,045 | 1,048 | 1,035 | 1,035 | 6,593 | 1,035 |
| 2025-02-18 | 1,046 | 1,050 | 1,042 | 1,045 | 3,086 | 1,045 |
| 2025-02-17 | 1,043 | 1,045 | 1,035 | 1,045 | 5,655 | 1,045 |
| 2025-02-14 | 1,050 | 1,050 | 1,039 | 1,043 | 3,772 | 1,043 |
| 2025-02-13 | 1,050 | 1,050 | 1,040 | 1,048 | 5,696 | 1,048 |
| 2025-02-12 | 1,044 | 1,050 | 1,041 | 1,050 | 6,723 | 1,050 |
| 2025-02-10 | 1,040 | 1,044 | 1,027 | 1,036 | 8,826 | 1,036 |
| 2025-02-07 | 1,042 | 1,049 | 1,035 | 1,045 | 11,377 | 1,045 |
| 2025-02-06 | 1,054 | 1,054 | 1,041 | 1,050 | 5,740 | 1,050 |
| 2025-02-05 | 1,067 | 1,067 | 1,040 | 1,054 | 15,560 | 1,054 |
| 2025-02-04 | 1,073 | 1,073 | 1,044 | 1,056 | 19,184 | 1,056 |
| 2025-02-03 | 1,075 | 1,090 | 1,059 | 1,067 | 11,611 | 1,067 |
| 2025-01-31 | 1,070 | 1,076 | 1,062 | 1,076 | 8,389 | 1,076 |
| 2025-01-30 | 1,082 | 1,082 | 1,060 | 1,070 | 7,154 | 1,070 |
| 2025-01-29 | 1,088 | 1,088 | 1,075 | 1,080 | 2,296 | 1,080 |
| 2025-01-28 | 1,083 | 1,083 | 1,074 | 1,080 | 3,026 | 1,080 |
| 2025-01-27 | 1,095 | 1,095 | 1,073 | 1,081 | 3,648 | 1,081 |
| 2025-01-24 | 1,092 | 1,092 | 1,072 | 1,088 | 8,804 | 1,088 |
| 2025-01-23 | 1,097 | 1,097 | 1,045 | 1,090 | 12,153 | 1,090 |
| 2025-01-22 | 1,088 | 1,090 | 1,085 | 1,090 | 2,786 | 1,090 |
| 2025-01-21 | 1,098 | 1,098 | 1,070 | 1,079 | 4,127 | 1,079 |
| 2025-01-20 | 1,080 | 1,080 | 1,070 | 1,080 | 5,171 | 1,080 |
| 2025-01-17 | 1,070 | 1,070 | 1,057 | 1,067 | 13,899 | 1,067 |
| 2025-01-16 | 1,100 | 1,100 | 1,070 | 1,080 | 3,033 | 1,080 |
| 2025-01-15 | 1,067 | 1,073 | 1,054 | 1,070 | 12,986 | 1,070 |
| 2025-01-14 | 1,057 | 1,127 | 1,044 | 1,070 | 34,268 | 1,070 |
| 2025-01-10 | 1,079 | 1,094 | 1,066 | 1,082 | 16,615 | 1,082 |
| 2025-01-09 | 1,120 | 1,120 | 1,068 | 1,090 | 10,767 | 1,090 |
| 2025-01-08 | 1,130 | 1,183 | 1,090 | 1,098 | 19,962 | 1,098 |
| 2025-01-07 | 1,120 | 1,250 | 1,088 | 1,130 | 14,596 | 1,130 |
| 2025-01-06 | 1,097 | 1,111 | 1,080 | 1,111 | 23,924 | 1,111 |
分割・併合履歴 ： なし