2244 GX US テック・トップ20 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 | 2,353 | 2,361 | 2,323 | 2,330 | 222,920 | 2,330 |
| 2025-05-19 | 2,321 | 2,337 | 2,307 | 2,315 | 446,190 | 2,315 |
| 2025-05-16 | 2,352 | 2,355 | 2,336 | 2,345 | 165,246 | 2,345 |
| 2025-05-15 | 2,377 | 2,384 | 2,360 | 2,362 | 257,767 | 2,362 |
| 2025-05-14 | 2,369 | 2,376 | 2,365 | 2,375 | 284,136 | 2,375 |
| 2025-05-13 | 2,329 | 2,329 | 2,309 | 2,319 | 296,771 | 2,319 |
| 2025-05-12 | 2,226 | 2,249 | 2,222 | 2,249 | 340,434 | 2,249 |
| 2025-05-09 | 2,181 | 2,185 | 2,173 | 2,181 | 215,143 | 2,181 |
| 2025-05-08 | 2,124 | 2,159 | 2,121 | 2,159 | 168,963 | 2,159 |
| 2025-05-07 | 2,122 | 2,128 | 2,108 | 2,108 | 152,767 | 2,108 |
| 2025-05-02 | 2,114 | 2,139 | 2,106 | 2,119 | 209,473 | 2,119 |
| 2025-05-01 | 2,089 | 2,120 | 2,089 | 2,120 | 226,022 | 2,120 |
| 2025-04-30 | 2,043 | 2,049 | 2,035 | 2,045 | 161,426 | 2,045 |
| 2025-04-28 | 2,061 | 2,061 | 2,043 | 2,058 | 198,503 | 2,058 |
| 2025-04-25 | 2,030 | 2,052 | 2,025 | 2,046 | 313,234 | 2,046 |
| 2025-04-24 | 1,947 | 1,953 | 1,926 | 1,937 | 173,325 | 1,937 |
| 2025-04-23 | 1,921 | 1,926 | 1,898 | 1,918 | 311,497 | 1,918 |
| 2025-04-22 | 1,813 | 1,825 | 1,802 | 1,810 | 188,814 | 1,810 |
| 2025-04-21 | 1,858 | 1,861 | 1,831 | 1,836 | 308,357 | 1,836 |
| 2025-04-18 | 1,902 | 1,902 | 1,881 | 1,890 | 119,947 | 1,890 |
| 2025-04-17 | 1,880 | 1,917 | 1,877 | 1,917 | 148,414 | 1,917 |
| 2025-04-16 | 1,924 | 1,932 | 1,886 | 1,893 | 176,240 | 1,893 |
| 2025-04-15 | 1,947 | 1,960 | 1,944 | 1,948 | 225,303 | 1,948 |
| 2025-04-14 | 1,986 | 1,989 | 1,959 | 1,973 | 298,981 | 1,973 |
| 2025-04-11 | 1,894 | 1,963 | 1,868 | 1,957 | 466,327 | 1,957 |
| 2025-04-10 | 2,078 | 2,078 | 2,025 | 2,048 | 593,476 | 2,048 |
| 2025-04-09 | 1,777 | 1,804 | 1,738 | 1,772 | 740,877 | 1,772 |
| 2025-04-08 | 1,800 | 1,906 | 1,800 | 1,884 | 510,050 | 1,884 |
| 2025-04-07 | 1,715 | 1,775 | 1,713 | 1,715 | 826,718 | 1,715 |
| 2025-04-04 | 1,963 | 1,972 | 1,925 | 1,955 | 645,305 | 1,955 |
| 2025-04-03 | 2,018 | 2,043 | 2,015 | 2,028 | 371,487 | 2,028 |
| 2025-04-02 | 2,134 | 2,134 | 2,120 | 2,128 | 182,842 | 2,128 |
| 2025-04-01 | 2,096 | 2,100 | 2,082 | 2,100 | 241,323 | 2,100 |
| 2025-03-31 | 2,079 | 2,080 | 2,062 | 2,065 | 467,343 | 2,065 |
| 2025-03-28 | 2,191 | 2,200 | 2,190 | 2,196 | 107,373 | 2,196 |
| 2025-03-27 | 2,205 | 2,213 | 2,201 | 2,213 | 196,186 | 2,213 |
| 2025-03-26 | 2,272 | 2,277 | 2,266 | 2,272 | 130,903 | 2,272 |
| 2025-03-25 | 2,259 | 2,261 | 2,250 | 2,253 | 216,128 | 2,253 |
| 2025-03-24 | 2,202 | 2,209 | 2,201 | 2,207 | 314,973 | 2,207 |
| 2025-03-21 | 2,162 | 2,175 | 2,159 | 2,172 | 264,924 | 2,172 |
| 2025-03-19 | 2,145 | 2,164 | 2,140 | 2,155 | 193,496 | 2,155 |
| 2025-03-18 | 2,185 | 2,185 | 2,173 | 2,184 | 151,350 | 2,184 |
| 2025-03-17 | 2,153 | 2,160 | 2,146 | 2,154 | 237,763 | 2,154 |
| 2025-03-14 | 2,111 | 2,138 | 2,111 | 2,132 | 265,308 | 2,132 |
| 2025-03-13 | 2,154 | 2,160 | 2,111 | 2,116 | 237,751 | 2,116 |
| 2025-03-12 | 2,117 | 2,120 | 2,112 | 2,117 | 284,626 | 2,117 |
| 2025-03-11 | 2,055 | 2,086 | 2,031 | 2,086 | 695,935 | 2,086 |
| 2025-03-10 | 2,172 | 2,184 | 2,162 | 2,176 | 238,581 | 2,176 |
| 2025-03-07 | 2,208 | 2,214 | 2,193 | 2,198 | 390,757 | 2,198 |
| 2025-03-06 | 2,263 | 2,272 | 2,260 | 2,267 | 187,793 | 2,267 |
| 2025-03-05 | 2,258 | 2,262 | 2,246 | 2,256 | 373,626 | 2,256 |
| 2025-03-04 | 2,241 | 2,252 | 2,228 | 2,252 | 501,723 | 2,252 |
| 2025-03-03 | 2,328 | 2,330 | 2,309 | 2,326 | 353,452 | 2,326 |
| 2025-02-28 | 2,294 | 2,295 | 2,262 | 2,285 | 804,202 | 2,285 |
| 2025-02-27 | 2,352 | 2,371 | 2,339 | 2,371 | 438,110 | 2,371 |
| 2025-02-26 | 2,332 | 2,348 | 2,322 | 2,346 | 413,387 | 2,346 |
| 2025-02-25 | 2,382 | 2,391 | 2,372 | 2,382 | 584,942 | 2,382 |
| 2025-02-21 | 2,480 | 2,497 | 2,476 | 2,497 | 118,820 | 2,497 |
| 2025-02-20 | 2,510 | 2,511 | 2,482 | 2,486 | 309,358 | 2,486 |
| 2025-02-19 | 2,520 | 2,528 | 2,516 | 2,517 | 284,774 | 2,517 |
| 2025-02-18 | 2,521 | 2,538 | 2,519 | 2,536 | 185,975 | 2,536 |
| 2025-02-17 | 2,525 | 2,533 | 2,523 | 2,533 | 381,695 | 2,533 |
| 2025-02-14 | 2,530 | 2,532 | 2,520 | 2,523 | 261,410 | 2,523 |
| 2025-02-13 | 2,522 | 2,531 | 2,520 | 2,526 | 393,895 | 2,526 |
| 2025-02-12 | 2,493 | 2,507 | 2,490 | 2,507 | 350,127 | 2,507 |
| 2025-02-10 | 2,465 | 2,478 | 2,461 | 2,474 | 256,578 | 2,474 |
| 2025-02-07 | 2,478 | 2,494 | 2,473 | 2,486 | 274,666 | 2,486 |
| 2025-02-06 | 2,494 | 2,502 | 2,483 | 2,499 | 200,535 | 2,499 |
| 2025-02-05 | 2,512 | 2,518 | 2,492 | 2,497 | 301,711 | 2,497 |
| 2025-02-04 | 2,513 | 2,518 | 2,467 | 2,493 | 777,469 | 2,493 |
| 2025-02-03 | 2,472 | 2,482 | 2,457 | 2,460 | 799,768 | 2,460 |
| 2025-01-31 | 2,530 | 2,550 | 2,525 | 2,550 | 349,816 | 2,550 |
| 2025-01-30 | 2,524 | 2,537 | 2,521 | 2,533 | 331,905 | 2,533 |
| 2025-01-29 | 2,532 | 2,544 | 2,528 | 2,544 | 654,367 | 2,544 |
| 2025-01-28 | 2,492 | 2,507 | 2,487 | 2,504 | 768,594 | 2,504 |
| 2025-01-27 | 2,560 | 2,560 | 2,523 | 2,525 | 912,490 | 2,525 |
| 2025-01-24 | 2,604 | 2,612 | 2,579 | 2,585 | 546,865 | 2,585 |
| 2025-01-23 | 2,609 | 2,614 | 2,603 | 2,609 | 477,801 | 2,609 |
| 2025-01-22 | 2,580 | 2,593 | 2,574 | 2,592 | 632,122 | 2,592 |
| 2025-01-21 | 2,574 | 2,574 | 2,529 | 2,554 | 586,469 | 2,554 |
| 2025-01-20 | 2,553 | 2,560 | 2,548 | 2,560 | 422,220 | 2,560 |
| 2025-01-17 | 2,500 | 2,514 | 2,493 | 2,514 | 354,679 | 2,514 |
| 2025-01-16 | 2,537 | 2,545 | 2,520 | 2,541 | 557,357 | 2,541 |
| 2025-01-15 | 2,492 | 2,492 | 2,477 | 2,485 | 323,306 | 2,485 |
| 2025-01-14 | 2,500 | 2,508 | 2,494 | 2,503 | 510,875 | 2,503 |
| 2025-01-10 | 2,522 | 2,538 | 2,513 | 2,527 | 364,730 | 2,527 |
| 2025-01-09 | 2,540 | 2,543 | 2,523 | 2,531 | 318,392 | 2,531 |
| 2025-01-08 | 2,549 | 2,554 | 2,545 | 2,553 | 634,140 | 2,553 |
| 2025-01-07 | 2,587 | 2,602 | 2,582 | 2,585 | 1,044,732 | 2,585 |
| 2025-01-06 | 2,549 | 2,562 | 2,545 | 2,558 | 1,302,106 | 2,558 |
分割・併合履歴 ： なし