2854 GX テック・トップ20-日本株式 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 | 1,572 | 1,586 | 1,570 | 1,575 | 6,228 | 1,575 |
| 2025-05-19 | 1,572 | 1,572 | 1,560 | 1,560 | 2,079 | 1,560 |
| 2025-05-16 | 1,582 | 1,582 | 1,567 | 1,570 | 805 | 1,570 |
| 2025-05-15 | 1,577 | 1,593 | 1,572 | 1,572 | 4,563 | 1,572 |
| 2025-05-14 | 1,610 | 1,610 | 1,587 | 1,589 | 5,014 | 1,589 |
| 2025-05-13 | 1,612 | 1,618 | 1,576 | 1,576 | 2,172 | 1,576 |
| 2025-05-12 | 1,580 | 1,580 | 1,562 | 1,575 | 2,659 | 1,575 |
| 2025-05-09 | 1,560 | 1,577 | 1,559 | 1,570 | 16,600 | 1,570 |
| 2025-05-08 | 1,547 | 1,552 | 1,533 | 1,545 | 5,372 | 1,545 |
| 2025-05-07 | 1,543 | 1,543 | 1,535 | 1,543 | 16,975 | 1,543 |
| 2025-05-02 | 1,533 | 1,544 | 1,530 | 1,530 | 1,978 | 1,530 |
| 2025-05-01 | 1,510 | 1,524 | 1,501 | 1,510 | 1,080 | 1,510 |
| 2025-04-30 | 1,478 | 1,495 | 1,478 | 1,495 | 5,078 | 1,495 |
| 2025-04-28 | 1,468 | 1,480 | 1,466 | 1,467 | 5,807 | 1,467 |
| 2025-04-25 | 1,460 | 1,469 | 1,450 | 1,464 | 1,354 | 1,464 |
| 2025-04-24 | 1,437 | 1,437 | 1,419 | 1,422 | 2,172 | 1,422 |
| 2025-04-23 | 1,417 | 1,417 | 1,390 | 1,390 | 1,369 | 1,390 |
| 2025-04-22 | 1,380 | 1,382 | 1,370 | 1,375 | 1,687 | 1,375 |
| 2025-04-21 | 1,403 | 1,403 | 1,384 | 1,388 | 3,071 | 1,388 |
| 2025-04-18 | 1,409 | 1,409 | 1,385 | 1,404 | 396 | 1,404 |
| 2025-04-17 | 1,375 | 1,398 | 1,375 | 1,398 | 12,273 | 1,398 |
| 2025-04-16 | 1,395 | 1,395 | 1,359 | 1,369 | 4,584 | 1,369 |
| 2025-04-15 | 1,393 | 1,400 | 1,393 | 1,394 | 1,049 | 1,394 |
| 2025-04-14 | 1,388 | 1,397 | 1,374 | 1,374 | 11,569 | 1,374 |
| 2025-04-11 | 1,383 | 1,383 | 1,320 | 1,358 | 53,769 | 1,358 |
| 2025-04-10 | 1,462 | 1,462 | 1,400 | 1,400 | 18,374 | 1,400 |
| 2025-04-09 | 1,295 | 1,301 | 1,260 | 1,268 | 62,593 | 1,268 |
| 2025-04-08 | 1,307 | 1,342 | 1,307 | 1,338 | 20,717 | 1,338 |
| 2025-04-07 | 1,210 | 1,279 | 1,207 | 1,256 | 6,526 | 1,256 |
| 2025-04-04 | 1,377 | 1,390 | 1,347 | 1,374 | 18,298 | 1,374 |
| 2025-04-03 | 1,406 | 1,428 | 1,387 | 1,423 | 9,931 | 1,423 |
| 2025-04-02 | 1,478 | 1,478 | 1,458 | 1,458 | 24,386 | 1,458 |
| 2025-04-01 | 1,476 | 1,487 | 1,461 | 1,464 | 2,977 | 1,464 |
| 2025-03-31 | 1,527 | 1,527 | 1,462 | 1,462 | 11,414 | 1,462 |
| 2025-03-28 | 1,543 | 1,550 | 1,525 | 1,550 | 9,609 | 1,550 |
| 2025-03-27 | 1,559 | 1,559 | 1,540 | 1,540 | 10,564 | 1,540 |
| 2025-03-26 | 1,569 | 1,580 | 1,556 | 1,580 | 5,164 | 1,580 |
| 2025-03-25 | 1,552 | 1,564 | 1,541 | 1,542 | 3,683 | 1,542 |
| 2025-03-24 | 1,550 | 1,551 | 1,539 | 1,539 | 1,761 | 1,539 |
| 2025-03-21 | 1,547 | 1,554 | 1,541 | 1,548 | 2,587 | 1,548 |
| 2025-03-19 | 1,543 | 1,557 | 1,540 | 1,540 | 6,676 | 1,540 |
| 2025-03-18 | 1,559 | 1,559 | 1,537 | 1,540 | 6,315 | 1,540 |
| 2025-03-17 | 1,549 | 1,549 | 1,527 | 1,533 | 586 | 1,533 |
| 2025-03-14 | 1,476 | 1,522 | 1,476 | 1,520 | 2,914 | 1,520 |
| 2025-03-13 | 1,520 | 1,530 | 1,498 | 1,498 | 5,173 | 1,498 |
| 2025-03-12 | 1,482 | 1,510 | 1,482 | 1,490 | 6,070 | 1,490 |
| 2025-03-11 | 1,465 | 1,493 | 1,450 | 1,493 | 9,451 | 1,493 |
| 2025-03-10 | 1,517 | 1,517 | 1,499 | 1,510 | 21,327 | 1,510 |
| 2025-03-07 | 1,533 | 1,562 | 1,512 | 1,516 | 7,798 | 1,516 |
| 2025-03-06 | 1,571 | 1,580 | 1,559 | 1,573 | 2,771 | 1,573 |
| 2025-03-05 | 1,604 | 1,604 | 1,555 | 1,559 | 19,117 | 1,559 |
| 2025-03-04 | 1,555 | 1,566 | 1,543 | 1,564 | 11,537 | 1,564 |
| 2025-03-03 | 1,575 | 1,593 | 1,558 | 1,593 | 4,958 | 1,593 |
| 2025-02-28 | 1,600 | 1,610 | 1,538 | 1,568 | 12,610 | 1,568 |
| 2025-02-27 | 1,618 | 1,618 | 1,596 | 1,608 | 1,426 | 1,608 |
| 2025-02-26 | 1,596 | 1,619 | 1,577 | 1,596 | 22,456 | 1,596 |
| 2025-02-25 | 1,614 | 1,624 | 1,603 | 1,603 | 66,207 | 1,603 |
| 2025-02-21 | 1,638 | 1,642 | 1,626 | 1,639 | 3,119 | 1,639 |
| 2025-02-20 | 1,659 | 1,661 | 1,633 | 1,633 | 16,805 | 1,633 |
| 2025-02-19 | 1,670 | 1,671 | 1,657 | 1,671 | 23,935 | 1,671 |
| 2025-02-18 | 1,657 | 1,679 | 1,657 | 1,671 | 28,428 | 1,671 |
| 2025-02-17 | 1,669 | 1,669 | 1,640 | 1,660 | 11,607 | 1,660 |
| 2025-02-14 | 1,644 | 1,671 | 1,644 | 1,649 | 33,212 | 1,649 |
| 2025-02-13 | 1,671 | 1,671 | 1,624 | 1,646 | 18,809 | 1,646 |
| 2025-02-12 | 1,646 | 1,646 | 1,614 | 1,631 | 3,738 | 1,631 |
| 2025-02-10 | 1,608 | 1,633 | 1,608 | 1,630 | 644 | 1,630 |
| 2025-02-07 | 1,636 | 1,637 | 1,626 | 1,628 | 1,056 | 1,628 |
| 2025-02-06 | 1,635 | 1,650 | 1,633 | 1,637 | 7,993 | 1,637 |
| 2025-02-05 | 1,630 | 1,645 | 1,618 | 1,622 | 11,673 | 1,622 |
| 2025-02-04 | 1,639 | 1,640 | 1,617 | 1,622 | 4,580 | 1,622 |
| 2025-02-03 | 1,616 | 1,619 | 1,590 | 1,594 | 21,034 | 1,594 |
| 2025-01-31 | 1,649 | 1,659 | 1,644 | 1,651 | 83,244 | 1,651 |
| 2025-01-30 | 1,680 | 1,680 | 1,627 | 1,627 | 84,030 | 1,627 |
| 2025-01-29 | 1,627 | 1,648 | 1,627 | 1,648 | 1,502 | 1,648 |
| 2025-01-28 | 1,610 | 1,627 | 1,590 | 1,622 | 151,292 | 1,622 |
| 2025-01-27 | 1,640 | 1,643 | 1,619 | 1,630 | 14,287 | 1,630 |
| 2025-01-24 | 1,645 | 1,651 | 1,634 | 1,642 | 100,028 | 1,642 |
| 2025-01-23 | 1,636 | 1,691 | 1,636 | 1,642 | 160,540 | 1,642 |
| 2025-01-22 | 1,620 | 1,630 | 1,620 | 1,623 | 2,507 | 1,623 |
| 2025-01-21 | 1,614 | 1,614 | 1,583 | 1,597 | 12,110 | 1,597 |
| 2025-01-20 | 1,595 | 1,602 | 1,590 | 1,593 | 7,394 | 1,593 |
| 2025-01-17 | 1,587 | 1,587 | 1,552 | 1,574 | 27,841 | 1,574 |
| 2025-01-16 | 1,605 | 1,605 | 1,576 | 1,584 | 14,467 | 1,584 |
| 2025-01-15 | 1,554 | 1,584 | 1,554 | 1,570 | 851 | 1,570 |
| 2025-01-14 | 1,578 | 1,597 | 1,552 | 1,561 | 14,442 | 1,561 |
| 2025-01-10 | 1,580 | 1,604 | 1,580 | 1,601 | 736 | 1,601 |
| 2025-01-09 | 1,615 | 1,616 | 1,591 | 1,603 | 3,270 | 1,603 |
| 2025-01-08 | 1,604 | 1,620 | 1,603 | 1,614 | 3,448 | 1,614 |
| 2025-01-07 | 1,590 | 1,627 | 1,590 | 1,620 | 13,052 | 1,620 |
| 2025-01-06 | 1,591 | 1,604 | 1,565 | 1,573 | 29,442 | 1,573 |
分割・併合履歴 ： なし