2854 GX テック・トップ20-日本株式 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 979 | 987 | 975 | 975 | 10,180 | 975 |
| 2022-12-29 | 973 | 980 | 972 | 978 | 335 | 978 |
| 2022-12-28 | 976 | 981 | 975 | 981 | 390 | 981 |
| 2022-12-27 | 994 | 994 | 984 | 986 | 942 | 986 |
| 2022-12-26 | 981 | 986 | 981 | 986 | 1,816 | 986 |
| 2022-12-23 | 985 | 985 | 978 | 981 | 1,463 | 981 |
| 2022-12-22 | 997 | 997 | 991 | 995 | 930 | 995 |
| 2022-12-21 | 998 | 999 | 987 | 991 | 2,641 | 991 |
| 2022-12-20 | 1,030 | 1,030 | 996 | 1,001 | 3,448 | 1,001 |
| 2022-12-19 | 1,032 | 1,036 | 1,030 | 1,030 | 210 | 1,030 |
| 2022-12-16 | 1,050 | 1,050 | 1,043 | 1,044 | 130 | 1,044 |
| 2022-12-15 | 1,062 | 1,065 | 1,062 | 1,063 | 177 | 1,063 |
| 2022-12-14 | 1,067 | 1,072 | 1,067 | 1,070 | 109 | 1,070 |
| 2022-12-13 | 1,068 | 1,068 | 1,057 | 1,059 | 172 | 1,059 |
| 2022-12-12 | 1,050 | 1,060 | 1,050 | 1,058 | 2,113 | 1,058 |
| 2022-12-09 | 1,043 | 1,062 | 1,043 | 1,062 | 329 | 1,062 |
| 2022-12-08 | 1,048 | 1,048 | 1,037 | 1,043 | 232 | 1,043 |
| 2022-12-07 | 1,054 | 1,057 | 1,052 | 1,055 | 47 | 1,055 |
| 2022-12-06 | 1,057 | 1,066 | 1,057 | 1,064 | 7,021 | 1,064 |
| 2022-12-05 | 1,069 | 1,069 | 1,065 | 1,069 | 633 | 1,069 |
| 2022-12-02 | 1,080 | 1,080 | 1,067 | 1,067 | 237 | 1,067 |
| 2022-12-01 | 1,101 | 1,101 | 1,085 | 1,088 | 3,146 | 1,088 |
| 2022-11-30 | 1,072 | 1,073 | 1,066 | 1,073 | 61 | 1,073 |
| 2022-11-29 | 1,083 | 1,084 | 1,080 | 1,081 | 159 | 1,081 |
| 2022-11-28 | 1,094 | 1,094 | 1,088 | 1,091 | 106 | 1,091 |
| 2022-11-25 | 1,104 | 1,104 | 1,099 | 1,100 | 1,043 | 1,100 |
| 2022-11-24 | 1,101 | 1,111 | 1,101 | 1,106 | 1,097 | 1,106 |
| 2022-11-22 | 1,090 | 1,090 | 1,087 | 1,089 | 397 | 1,089 |
| 2022-11-21 | 1,087 | 1,087 | 1,080 | 1,083 | 187 | 1,083 |
| 2022-11-18 | 1,086 | 1,086 | 1,080 | 1,080 | 2,033 | 1,080 |
| 2022-11-17 | 1,097 | 1,097 | 1,089 | 1,089 | 3,341 | 1,089 |
| 2022-11-16 | 1,093 | 1,100 | 1,084 | 1,098 | 430 | 1,098 |
| 2022-11-15 | 1,089 | 1,095 | 1,089 | 1,095 | 460 | 1,095 |
| 2022-11-14 | 1,099 | 1,105 | 1,099 | 1,102 | 123,384 | 1,102 |
| 2022-11-11 | 1,128 | 1,128 | 1,085 | 1,097 | 2,995 | 1,097 |
| 2022-11-10 | 1,036 | 1,038 | 1,035 | 1,038 | 123 | 1,038 |
| 2022-11-09 | 1,057 | 1,057 | 1,048 | 1,048 | 3,207 | 1,048 |
| 2022-11-08 | 1,046 | 1,058 | 1,046 | 1,058 | 795 | 1,058 |
| 2022-11-07 | 1,029 | 1,044 | 1,029 | 1,043 | 176 | 1,043 |
| 2022-11-04 | 1,029 | 1,029 | 1,020 | 1,024 | 260 | 1,024 |
| 2022-11-02 | 1,054 | 1,054 | 1,045 | 1,045 | 214 | 1,045 |
| 2022-11-01 | 1,037 | 1,044 | 1,036 | 1,044 | 34 | 1,044 |
| 2022-10-31 | 1,042 | 1,042 | 1,030 | 1,037 | 3,711 | 1,037 |
| 2022-10-28 | 1,009 | 1,017 | 1,009 | 1,015 | 823 | 1,015 |
| 2022-10-27 | 1,031 | 1,035 | 1,031 | 1,033 | 109 | 1,033 |
| 2022-10-26 | 1,030 | 1,039 | 1,030 | 1,035 | 596 | 1,035 |
| 2022-10-25 | 1,033 | 1,033 | 1,021 | 1,023 | 759 | 1,023 |
| 2022-10-24 | 1,008 | 1,022 | 1,008 | 1,012 | 492 | 1,012 |
| 2022-10-21 | 1,001 | 1,002 | 999 | 999 | 373 | 999 |
| 2022-10-20 | 1,005 | 1,010 | 1,002 | 1,007 | 643 | 1,007 |
| 2022-10-19 | 1,015 | 1,022 | 1,015 | 1,019 | 7,613 | 1,019 |
| 2022-10-18 | 1,042 | 1,042 | 1,007 | 1,017 | 39 | 1,017 |
| 2022-10-17 | 993 | 997 | 990 | 997 | 6,313 | 997 |
| 2022-10-14 | 1,002 | 1,014 | 1,002 | 1,013 | 1,874 | 1,013 |
| 2022-10-13 | 992 | 992 | 984 | 984 | 4,637 | 984 |
| 2022-10-12 | - | - | - | 1,032 | - | 1,032 |
| 2022-10-11 | - | - | - | 1,032 | - | 1,032 |
| 2022-10-07 | 1,020 | 1,036 | 1,020 | 1,032 | 325 | 1,032 |
| 2022-10-06 | 1,034 | 1,046 | 1,034 | 1,044 | 21,837 | 1,044 |
| 2022-10-05 | 1,032 | 1,032 | 1,028 | 1,031 | 1,871 | 1,031 |
| 2022-10-04 | 1,008 | 1,023 | 1,008 | 1,023 | 617 | 1,023 |
| 2022-10-03 | 968 | 990 | 968 | 986 | 424 | 986 |
| 2022-09-30 | 989 | 989 | 973 | 978 | 631 | 978 |
| 2022-09-29 | 1,003 | 1,004 | 995 | 995 | 349 | 995 |
| 2022-09-28 | 990 | 1,002 | 981 | 989 | 1,745 | 989 |
| 2022-09-27 | 999 | 999 | 996 | 999 | 294 | 999 |
| 2022-09-26 | 998 | 1,007 | 993 | 995 | 3,586 | 995 |
| 2022-09-22 | 1,013 | 1,024 | 1,013 | 1,024 | 26,055 | 1,024 |
| 2022-09-21 | 1,035 | 1,038 | 1,031 | 1,031 | 715 | 1,031 |
| 2022-09-20 | 1,055 | 1,055 | 1,044 | 1,044 | 1,090 | 1,044 |
| 2022-09-16 | 1,045 | 1,050 | 1,041 | 1,043 | 750 | 1,043 |
| 2022-09-15 | 1,055 | 1,065 | 1,055 | 1,062 | 444 | 1,062 |
| 2022-09-14 | 1,060 | 1,062 | 1,052 | 1,059 | 5,384 | 1,059 |
| 2022-09-13 | 1,081 | 1,091 | 1,081 | 1,090 | 1,126 | 1,090 |
| 2022-09-12 | 1,078 | 1,086 | 1,078 | 1,085 | 640 | 1,085 |
| 2022-09-09 | 1,062 | 1,071 | 1,062 | 1,069 | 183 | 1,069 |
| 2022-09-08 | 1,050 | 1,065 | 1,050 | 1,065 | 1,158 | 1,065 |
| 2022-09-07 | 1,040 | 1,045 | 1,034 | 1,041 | 36,014 | 1,041 |
| 2022-09-06 | 1,054 | 1,059 | 1,046 | 1,053 | 760 | 1,053 |
| 2022-09-05 | 1,042 | 1,050 | 1,042 | 1,049 | 232 | 1,049 |
| 2022-09-02 | 1,052 | 1,052 | 1,039 | 1,044 | 1,576 | 1,044 |
| 2022-09-01 | 1,054 | 1,055 | 1,048 | 1,050 | 1,700 | 1,050 |
| 2022-08-31 | 1,056 | 1,066 | 1,056 | 1,066 | 1,843 | 1,066 |
| 2022-08-30 | 1,062 | 1,069 | 1,059 | 1,069 | 302 | 1,069 |
| 2022-08-29 | 1,061 | 1,073 | 1,052 | 1,059 | 1,459 | 1,059 |
| 2022-08-26 | 1,096 | 1,099 | 1,091 | 1,091 | 1,399 | 1,091 |
| 2022-08-25 | 1,085 | 1,091 | 1,084 | 1,091 | 6,438 | 1,091 |
| 2022-08-24 | 1,096 | 1,097 | 1,086 | 1,087 | 6,442 | 1,087 |
| 2022-08-23 | 1,110 | 1,110 | 1,101 | 1,101 | 2,015 | 1,101 |
| 2022-08-22 | 1,110 | 1,120 | 1,110 | 1,119 | 2,593 | 1,119 |
| 2022-08-19 | 1,134 | 1,134 | 1,127 | 1,127 | 4,196 | 1,127 |
| 2022-08-18 | 1,125 | 1,130 | 1,117 | 1,126 | 59,407 | 1,126 |
| 2022-08-17 | 1,124 | 1,139 | 1,124 | 1,139 | 9,143 | 1,139 |
| 2022-08-16 | 1,126 | 1,126 | 1,118 | 1,125 | 2,011 | 1,125 |
| 2022-08-15 | 1,122 | 1,124 | 1,117 | 1,122 | 6,118 | 1,122 |
| 2022-08-12 | 1,111 | 1,121 | 1,108 | 1,121 | 4,137 | 1,121 |
| 2022-08-10 | 1,095 | 1,095 | 1,087 | 1,089 | 7,533 | 1,089 |
| 2022-08-09 | 1,108 | 1,113 | 1,102 | 1,104 | 4,033 | 1,104 |
| 2022-08-08 | 1,113 | 1,117 | 1,110 | 1,117 | 5,807 | 1,117 |
| 2022-08-05 | 1,102 | 1,117 | 1,102 | 1,117 | 3,175 | 1,117 |
| 2022-08-04 | 1,095 | 1,102 | 1,092 | 1,096 | 5,510 | 1,096 |
| 2022-08-03 | 1,084 | 1,087 | 1,080 | 1,085 | 930 | 1,085 |
| 2022-08-02 | 1,090 | 1,090 | 1,075 | 1,079 | 956 | 1,079 |
| 2022-08-01 | 1,080 | 1,094 | 1,080 | 1,094 | 3,535 | 1,094 |
| 2022-07-29 | 1,092 | 1,096 | 1,085 | 1,086 | 3,860 | 1,086 |
| 2022-07-28 | 1,096 | 1,096 | 1,081 | 1,087 | 1,730 | 1,087 |
| 2022-07-27 | 1,069 | 1,079 | 1,069 | 1,078 | 187 | 1,078 |
| 2022-07-26 | 1,110 | 1,110 | 1,071 | 1,073 | 101,258 | 1,073 |
| 2022-07-25 | 1,084 | 1,087 | 1,080 | 1,080 | 3,329 | 1,080 |
| 2022-07-22 | 1,086 | 1,099 | 1,086 | 1,097 | 2,371 | 1,097 |
| 2022-07-21 | 1,085 | 1,088 | 1,080 | 1,088 | 304 | 1,088 |
| 2022-07-20 | 1,070 | 1,084 | 1,070 | 1,084 | 3,334 | 1,084 |
| 2022-07-19 | 1,050 | 1,050 | 1,040 | 1,049 | 3,309 | 1,049 |
| 2022-07-15 | 1,040 | 1,046 | 1,035 | 1,046 | 128 | 1,046 |
| 2022-07-14 | 1,024 | 1,042 | 1,024 | 1,038 | 606 | 1,038 |
| 2022-07-13 | 1,026 | 1,029 | 1,025 | 1,026 | 1,089 | 1,026 |
| 2022-07-12 | 1,033 | 1,033 | 1,019 | 1,019 | 1,130 | 1,019 |
| 2022-07-11 | 1,051 | 1,055 | 1,043 | 1,044 | 3,166 | 1,044 |
| 2022-07-08 | 1,036 | 1,044 | 1,032 | 1,036 | 3,987 | 1,036 |
| 2022-07-07 | 1,015 | 1,029 | 1,012 | 1,027 | 65,920 | 1,027 |
| 2022-07-06 | 1,001 | 1,012 | 1,001 | 1,009 | 1,696 | 1,009 |
| 2022-07-05 | 1,013 | 1,013 | 1,004 | 1,008 | 637 | 1,008 |
| 2022-07-04 | 992 | 1,001 | 988 | 999 | 665 | 999 |
| 2022-07-01 | 1,003 | 1,007 | 979 | 984 | 39,035 | 984 |
| 2022-06-30 | 1,011 | 1,014 | 998 | 999 | 5,734 | 999 |
| 2022-06-29 | 1,011 | 1,020 | 1,011 | 1,020 | 3,821 | 1,020 |
| 2022-06-28 | 1,022 | 1,030 | 1,018 | 1,030 | 6,754 | 1,030 |
| 2022-06-27 | 1,025 | 1,030 | 1,018 | 1,030 | 3,128 | 1,030 |
| 2022-06-24 | 982 | 1,011 | 982 | 1,010 | 4,027 | 1,010 |
分割・併合履歴 ： なし
