2866 GX 米国優先証券 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 901 | 902 | 891 | 895 | 74,958 | 895 |
| 2025-05-21 | 916 | 916 | 906 | 909 | 28,239 | 909 |
| 2025-05-20 | 921 | 925 | 915 | 915 | 21,720 | 915 |
| 2025-05-19 | 905 | 920 | 904 | 918 | 51,448 | 918 |
| 2025-05-16 | 919 | 923 | 919 | 919 | 15,992 | 919 |
| 2025-05-15 | 926 | 926 | 920 | 921 | 29,063 | 921 |
| 2025-05-14 | 935 | 935 | 930 | 933 | 11,598 | 933 |
| 2025-05-13 | 935 | 936 | 930 | 931 | 33,130 | 931 |
| 2025-05-12 | 918 | 926 | 918 | 926 | 51,999 | 926 |
| 2025-05-09 | 919 | 919 | 915 | 915 | 12,450 | 915 |
| 2025-05-08 | 905 | 909 | 902 | 909 | 46,835 | 909 |
| 2025-05-07 | 909 | 909 | 904 | 905 | 54,914 | 905 |
| 2025-05-02 | 915 | 920 | 914 | 918 | 15,444 | 918 |
| 2025-05-01 | 902 | 913 | 901 | 906 | 59,755 | 906 |
| 2025-04-30 | 905 | 906 | 899 | 900 | 35,028 | 900 |
| 2025-04-28 | 905 | 910 | 904 | 906 | 20,390 | 906 |
| 2025-04-25 | 900 | 909 | 900 | 908 | 41,574 | 908 |
| 2025-04-24 | 893 | 897 | 891 | 893 | 57,582 | 893 |
| 2025-04-23 | 882 | 893 | 882 | 886 | 79,165 | 886 |
| 2025-04-22 | 864 | 869 | 855 | 860 | 129,272 | 860 |
| 2025-04-21 | 879 | 879 | 862 | 864 | 107,297 | 864 |
| 2025-04-18 | 877 | 884 | 876 | 881 | 30,809 | 881 |
| 2025-04-17 | 867 | 876 | 867 | 876 | 44,298 | 876 |
| 2025-04-16 | 878 | 880 | 865 | 866 | 121,748 | 866 |
| 2025-04-15 | 885 | 886 | 876 | 881 | 93,084 | 881 |
| 2025-04-14 | 885 | 885 | 867 | 874 | 135,540 | 874 |
| 2025-04-11 | 876 | 883 | 866 | 883 | 146,852 | 883 |
| 2025-04-10 | 930 | 931 | 910 | 912 | 87,777 | 912 |
| 2025-04-09 | 880 | 903 | 863 | 903 | 278,484 | 903 |
| 2025-04-08 | 916 | 918 | 907 | 913 | 104,200 | 913 |
| 2025-04-07 | 880 | 907 | 880 | 891 | 227,493 | 891 |
| 2025-04-04 | 930 | 934 | 914 | 921 | 200,410 | 921 |
| 2025-04-03 | 950 | 953 | 934 | 942 | 225,212 | 942 |
| 2025-04-02 | 960 | 962 | 956 | 958 | 85,235 | 958 |
| 2025-04-01 | 962 | 962 | 956 | 960 | 57,949 | 960 |
| 2025-03-31 | 975 | 975 | 956 | 963 | 125,252 | 963 |
| 2025-03-28 | 977 | 981 | 975 | 979 | 22,134 | 979 |
| 2025-03-27 | 980 | 980 | 974 | 976 | 31,416 | 976 |
| 2025-03-26 | 985 | 985 | 982 | 983 | 21,895 | 983 |
| 2025-03-25 | 986 | 987 | 984 | 985 | 21,109 | 985 |
| 2025-03-24 | 983 | 985 | 982 | 983 | 23,580 | 983 |
| 2025-03-21 | 979 | 985 | 978 | 985 | 22,666 | 985 |
| 2025-03-19 | 983 | 983 | 978 | 983 | 46,549 | 983 |
| 2025-03-18 | 976 | 984 | 975 | 984 | 28,106 | 984 |
| 2025-03-17 | 968 | 975 | 967 | 970 | 33,766 | 970 |
| 2025-03-14 | 964 | 968 | 963 | 968 | 15,837 | 968 |
| 2025-03-13 | 964 | 968 | 959 | 963 | 71,880 | 963 |
| 2025-03-12 | 956 | 963 | 956 | 963 | 47,939 | 963 |
| 2025-03-11 | 952 | 959 | 949 | 959 | 106,428 | 959 |
| 2025-03-10 | 966 | 968 | 958 | 961 | 88,213 | 961 |
| 2025-03-07 | 978 | 984 | 966 | 967 | 153,619 | 967 |
| 2025-03-06 | 992 | 993 | 986 | 991 | 66,057 | 991 |
| 2025-03-05 | 993 | 996 | 990 | 993 | 54,511 | 993 |
| 2025-03-04 | 1,000 | 1,003 | 990 | 997 | 44,133 | 997 |
| 2025-03-03 | 1,002 | 1,005 | 1,001 | 1,004 | 21,402 | 1,004 |
| 2025-02-28 | 996 | 999 | 994 | 997 | 20,903 | 997 |
| 2025-02-27 | 998 | 998 | 992 | 998 | 29,744 | 998 |
| 2025-02-26 | 991 | 996 | 991 | 995 | 69,089 | 995 |
| 2025-02-25 | 997 | 999 | 992 | 999 | 90,959 | 999 |
| 2025-02-21 | 994 | 999 | 991 | 999 | 67,475 | 999 |
| 2025-02-20 | 1,010 | 1,011 | 996 | 1,000 | 133,358 | 1,000 |
| 2025-02-19 | 1,012 | 1,014 | 1,009 | 1,013 | 20,139 | 1,013 |
| 2025-02-18 | 1,011 | 1,014 | 1,009 | 1,014 | 14,726 | 1,014 |
| 2025-02-17 | 1,012 | 1,014 | 1,009 | 1,010 | 12,725 | 1,010 |
| 2025-02-14 | 1,018 | 1,018 | 1,011 | 1,011 | 18,491 | 1,011 |
| 2025-02-13 | 1,017 | 1,021 | 1,013 | 1,018 | 88,156 | 1,018 |
| 2025-02-12 | 1,006 | 1,017 | 1,006 | 1,017 | 40,689 | 1,017 |
| 2025-02-10 | 1,004 | 1,009 | 1,001 | 1,003 | 45,658 | 1,003 |
| 2025-02-07 | 1,010 | 1,014 | 1,000 | 1,009 | 81,659 | 1,009 |
| 2025-02-06 | 1,019 | 1,022 | 1,014 | 1,020 | 43,392 | 1,020 |
| 2025-02-05 | 1,031 | 1,031 | 1,018 | 1,021 | 79,991 | 1,021 |
| 2025-02-04 | 1,030 | 1,035 | 1,024 | 1,025 | 42,427 | 1,025 |
| 2025-02-03 | 1,031 | 1,034 | 1,029 | 1,029 | 24,669 | 1,029 |
| 2025-01-31 | 1,033 | 1,040 | 1,030 | 1,030 | 15,454 | 1,030 |
| 2025-01-30 | 1,044 | 1,048 | 1,032 | 1,035 | 38,404 | 1,035 |
| 2025-01-29 | 1,054 | 1,054 | 1,040 | 1,043 | 22,894 | 1,043 |
| 2025-01-28 | 1,048 | 1,052 | 1,045 | 1,052 | 24,085 | 1,052 |
| 2025-01-27 | 1,041 | 1,045 | 1,040 | 1,043 | 43,467 | 1,043 |
| 2025-01-24 | 1,047 | 1,048 | 1,038 | 1,040 | 16,863 | 1,040 |
| 2025-01-23 | 1,046 | 1,048 | 1,044 | 1,048 | 10,228 | 1,048 |
| 2025-01-22 | 1,042 | 1,047 | 1,041 | 1,046 | 39,068 | 1,046 |
| 2025-01-21 | 1,038 | 1,039 | 1,029 | 1,034 | 87,898 | 1,034 |
| 2025-01-20 | 1,034 | 1,039 | 1,034 | 1,038 | 31,110 | 1,038 |
| 2025-01-17 | 1,035 | 1,035 | 1,027 | 1,034 | 30,451 | 1,034 |
| 2025-01-16 | 1,033 | 1,038 | 1,023 | 1,037 | 52,335 | 1,037 |
| 2025-01-15 | 1,026 | 1,028 | 1,022 | 1,023 | 39,802 | 1,023 |
| 2025-01-14 | 1,026 | 1,033 | 1,016 | 1,019 | 73,347 | 1,019 |
| 2025-01-10 | 1,037 | 1,041 | 1,036 | 1,040 | 11,154 | 1,040 |
| 2025-01-09 | 1,050 | 1,050 | 1,036 | 1,040 | 37,463 | 1,040 |
| 2025-01-08 | 1,053 | 1,055 | 1,045 | 1,049 | 26,326 | 1,049 |
| 2025-01-07 | 1,060 | 1,065 | 1,058 | 1,058 | 19,820 | 1,058 |
| 2025-01-06 | 1,050 | 1,062 | 1,050 | 1,061 | 148,539 | 1,061 |
分割・併合履歴 ： なし