2854 GX テック・トップ20-日本株式 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,424 | 1,429 | 1,415 | 1,426 | 2,537 | 1,426 |
| 2024-04-30 | 1,434 | 1,435 | 1,418 | 1,430 | 9,149 | 1,430 |
| 2024-04-26 | 1,406 | 1,417 | 1,392 | 1,415 | 58,427 | 1,415 |
| 2024-04-25 | 1,390 | 1,405 | 1,388 | 1,392 | 33,764 | 1,392 |
| 2024-04-24 | 1,398 | 1,421 | 1,398 | 1,420 | 32,701 | 1,420 |
| 2024-04-23 | 1,398 | 1,398 | 1,369 | 1,377 | 26,477 | 1,377 |
| 2024-04-22 | 1,375 | 1,391 | 1,369 | 1,385 | 14,229 | 1,385 |
| 2024-04-19 | 1,404 | 1,412 | 1,337 | 1,375 | 33,618 | 1,375 |
| 2024-04-18 | 1,421 | 1,433 | 1,414 | 1,424 | 12,801 | 1,424 |
| 2024-04-17 | 1,444 | 1,446 | 1,429 | 1,431 | 3,705 | 1,431 |
| 2024-04-16 | 1,438 | 1,448 | 1,437 | 1,444 | 22,926 | 1,444 |
| 2024-04-15 | 1,479 | 1,479 | 1,449 | 1,467 | 11,224 | 1,467 |
| 2024-04-12 | 1,475 | 1,486 | 1,475 | 1,477 | 23,343 | 1,477 |
| 2024-04-11 | 1,454 | 1,466 | 1,453 | 1,465 | 16,779 | 1,465 |
| 2024-04-10 | 1,476 | 1,479 | 1,470 | 1,470 | 8,935 | 1,470 |
| 2024-04-09 | 1,466 | 1,477 | 1,466 | 1,477 | 2,845 | 1,477 |
| 2024-04-08 | 1,473 | 1,479 | 1,461 | 1,465 | 29,979 | 1,465 |
| 2024-04-05 | 1,465 | 1,465 | 1,443 | 1,450 | 28,646 | 1,450 |
| 2024-04-04 | 1,492 | 1,502 | 1,489 | 1,492 | 20,152 | 1,492 |
| 2024-04-03 | 1,482 | 1,487 | 1,472 | 1,473 | 5,910 | 1,473 |
| 2024-04-02 | 1,502 | 1,503 | 1,489 | 1,497 | 5,036 | 1,497 |
| 2024-04-01 | 1,509 | 1,512 | 1,484 | 1,493 | 11,249 | 1,493 |
| 2024-03-29 | 1,512 | 1,512 | 1,498 | 1,507 | 23,338 | 1,507 |
| 2024-03-28 | 1,505 | 1,509 | 1,494 | 1,498 | 26,508 | 1,498 |
| 2024-03-27 | 1,528 | 1,528 | 1,494 | 1,501 | 20,570 | 1,501 |
| 2024-03-26 | 1,500 | 1,500 | 1,482 | 1,498 | 17,331 | 1,498 |
| 2024-03-25 | 1,520 | 1,520 | 1,493 | 1,493 | 23,841 | 1,493 |
| 2024-03-22 | 1,530 | 1,530 | 1,513 | 1,522 | 77,001 | 1,522 |
| 2024-03-21 | 1,504 | 1,517 | 1,504 | 1,516 | 43,729 | 1,516 |
| 2024-03-19 | 1,477 | 1,488 | 1,465 | 1,488 | 20,430 | 1,488 |
| 2024-03-18 | 1,433 | 1,479 | 1,433 | 1,479 | 14,279 | 1,479 |
| 2024-03-15 | 1,453 | 1,453 | 1,438 | 1,444 | 12,554 | 1,444 |
| 2024-03-14 | 1,458 | 1,458 | 1,430 | 1,448 | 25,374 | 1,448 |
| 2024-03-13 | 1,471 | 1,471 | 1,446 | 1,457 | 29,654 | 1,457 |
| 2024-03-12 | 1,429 | 1,452 | 1,428 | 1,452 | 31,651 | 1,452 |
| 2024-03-11 | 1,435 | 1,462 | 1,401 | 1,458 | 22,610 | 1,458 |
| 2024-03-08 | 1,497 | 1,499 | 1,482 | 1,489 | 26,013 | 1,489 |
| 2024-03-07 | 1,506 | 1,515 | 1,482 | 1,486 | 31,829 | 1,486 |
| 2024-03-06 | 1,490 | 1,500 | 1,480 | 1,499 | 25,278 | 1,499 |
| 2024-03-05 | 1,501 | 1,511 | 1,491 | 1,507 | 46,949 | 1,507 |
| 2024-03-04 | 1,556 | 1,567 | 1,495 | 1,501 | 56,665 | 1,501 |
| 2024-03-01 | 1,458 | 1,486 | 1,458 | 1,486 | 28,669 | 1,486 |
| 2024-02-29 | 1,446 | 1,455 | 1,437 | 1,455 | 85,668 | 1,455 |
| 2024-02-28 | 1,461 | 1,461 | 1,446 | 1,452 | 31,906 | 1,452 |
| 2024-02-27 | 1,451 | 1,458 | 1,446 | 1,454 | 89,409 | 1,454 |
| 2024-02-26 | 1,471 | 1,471 | 1,441 | 1,452 | 50,307 | 1,452 |
| 2024-02-22 | 1,450 | 1,450 | 1,421 | 1,441 | 30,609 | 1,441 |
| 2024-02-21 | 1,415 | 1,418 | 1,401 | 1,410 | 7,332 | 1,410 |
| 2024-02-20 | 1,420 | 1,427 | 1,412 | 1,415 | 10,291 | 1,415 |
| 2024-02-19 | 1,461 | 1,461 | 1,417 | 1,420 | 18,632 | 1,420 |
| 2024-02-16 | 1,403 | 1,457 | 1,403 | 1,443 | 19,858 | 1,443 |
| 2024-02-15 | 1,481 | 1,488 | 1,419 | 1,428 | 69,598 | 1,428 |
| 2024-02-14 | 1,450 | 1,450 | 1,413 | 1,422 | 11,016 | 1,422 |
| 2024-02-13 | 1,420 | 1,434 | 1,416 | 1,433 | 14,135 | 1,433 |
| 2024-02-09 | 1,396 | 1,396 | 1,380 | 1,386 | 6,210 | 1,386 |
| 2024-02-08 | 1,375 | 1,385 | 1,366 | 1,384 | 11,480 | 1,384 |
| 2024-02-07 | 1,362 | 1,368 | 1,356 | 1,364 | 8,025 | 1,364 |
| 2024-02-06 | 1,392 | 1,392 | 1,365 | 1,366 | 11,862 | 1,366 |
| 2024-02-05 | 1,400 | 1,400 | 1,374 | 1,378 | 16,068 | 1,378 |
| 2024-02-02 | 1,366 | 1,377 | 1,365 | 1,372 | 38,668 | 1,372 |
| 2024-02-01 | 1,356 | 1,390 | 1,354 | 1,360 | 9,828 | 1,360 |
| 2024-01-31 | 1,365 | 1,371 | 1,303 | 1,371 | 19,734 | 1,371 |
| 2024-01-30 | 1,380 | 1,380 | 1,362 | 1,362 | 3,411 | 1,362 |
| 2024-01-29 | 1,377 | 1,377 | 1,349 | 1,358 | 6,989 | 1,358 |
| 2024-01-26 | 1,371 | 1,371 | 1,346 | 1,347 | 10,357 | 1,347 |
| 2024-01-25 | 1,368 | 1,368 | 1,352 | 1,365 | 26,119 | 1,365 |
| 2024-01-24 | 1,377 | 1,377 | 1,360 | 1,368 | 12,468 | 1,368 |
| 2024-01-23 | 1,402 | 1,402 | 1,373 | 1,377 | 75,743 | 1,377 |
| 2024-01-22 | 1,401 | 1,401 | 1,368 | 1,379 | 14,851 | 1,379 |
| 2024-01-19 | 1,367 | 1,367 | 1,354 | 1,361 | 2,068 | 1,361 |
| 2024-01-18 | 1,323 | 1,343 | 1,323 | 1,333 | 5,546 | 1,333 |
| 2024-01-17 | 1,349 | 1,360 | 1,337 | 1,337 | 5,538 | 1,337 |
| 2024-01-16 | 1,363 | 1,363 | 1,340 | 1,345 | 4,871 | 1,345 |
| 2024-01-15 | 1,353 | 1,360 | 1,343 | 1,358 | 3,970 | 1,358 |
| 2024-01-12 | 1,343 | 1,351 | 1,335 | 1,349 | 2,903 | 1,349 |
| 2024-01-11 | 1,318 | 1,330 | 1,315 | 1,327 | 9,335 | 1,327 |
| 2024-01-10 | 1,284 | 1,309 | 1,283 | 1,307 | 3,118 | 1,307 |
| 2024-01-09 | 1,277 | 1,289 | 1,271 | 1,281 | 5,399 | 1,281 |
| 2024-01-05 | 1,256 | 1,259 | 1,250 | 1,253 | 2,877 | 1,253 |
| 2024-01-04 | 1,220 | 1,258 | 1,220 | 1,257 | 11,568 | 1,257 |
分割・併合履歴 ： なし
