282A GX 半導体・トップ10-日本株式 の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1,729 | 1,760 | 1,704 | 1,755 | 107,800 | 1,755 |
| 2026-02-02 | 1,735 | 1,757 | 1,656 | 1,656 | 90,332 | 1,656 |
| 2026-01-30 | 1,758 | 1,778 | 1,733 | 1,758 | 67,258 | 1,758 |
| 2026-01-29 | 1,842 | 1,843 | 1,755 | 1,781 | 124,367 | 1,781 |
| 2026-01-28 | 1,759 | 1,800 | 1,747 | 1,793 | 177,114 | 1,793 |
| 2026-01-27 | 1,705 | 1,747 | 1,692 | 1,747 | 101,860 | 1,747 |
| 2026-01-26 | 1,690 | 1,742 | 1,680 | 1,693 | 155,060 | 1,693 |
| 2026-01-23 | 1,798 | 1,798 | 1,718 | 1,740 | 318,154 | 1,740 |
| 2026-01-22 | 1,703 | 1,824 | 1,701 | 1,824 | 176,364 | 1,824 |
| 2026-01-21 | 1,580 | 1,653 | 1,505 | 1,645 | 80,353 | 1,645 |
| 2026-01-20 | 1,669 | 1,669 | 1,613 | 1,620 | 41,349 | 1,620 |
| 2026-01-19 | 1,673 | 1,673 | 1,632 | 1,670 | 59,739 | 1,670 |
| 2026-01-16 | 1,660 | 1,660 | 1,631 | 1,657 | 95,194 | 1,657 |
| 2026-01-15 | 1,642 | 1,642 | 1,596 | 1,632 | 95,710 | 1,632 |
| 2026-01-14 | 1,622 | 1,665 | 1,620 | 1,665 | 64,735 | 1,665 |
| 2026-01-13 | 1,628 | 1,628 | 1,581 | 1,598 | 51,623 | 1,598 |
| 2026-01-09 | 1,495 | 1,513 | 1,474 | 1,512 | 34,582 | 1,512 |
| 2026-01-08 | 1,532 | 1,532 | 1,484 | 1,490 | 32,941 | 1,490 |
| 2026-01-07 | 1,559 | 1,559 | 1,520 | 1,532 | 33,182 | 1,532 |
| 2026-01-06 | 1,513 | 1,532 | 1,506 | 1,532 | 31,386 | 1,532 |
| 2026-01-05 | 1,455 | 1,496 | 1,455 | 1,490 | 50,597 | 1,490 |
分割・併合履歴 ： なし