2865 GX NASDAQ100・カバード・コールの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,077	1,081	1,070	1,080	69,096	1,080
2023-12-28	1,081	1,082	1,075	1,076	66,108	1,076
2023-12-27	1,083	1,086	1,081	1,083	52,922	1,083
2023-12-26	1,077	1,079	1,076	1,077	39,273	1,077
2023-12-25	1,074	1,081	1,072	1,076	50,914	1,076
2023-12-22	1,075	1,077	1,071	1,077	49,615	1,077
2023-12-21	1,082	1,083	1,075	1,075	53,431	1,075
2023-12-20	1,089	1,094	1,083	1,084	58,321	1,084
2023-12-19	1,082	1,087	1,076	1,084	48,404	1,084
2023-12-18	1,074	1,077	1,074	1,077	48,601	1,077
2023-12-15	1,065	1,070	1,063	1,067	45,112	1,067
2023-12-14	1,079	1,079	1,056	1,059	274,880	1,059
2023-12-13	1,086	1,091	1,085	1,089	33,884	1,089
2023-12-12	1,092	1,093	1,086	1,086	53,146	1,086
2023-12-11	1,081	1,089	1,080	1,089	105,406	1,089
2023-12-08	1,108	1,108	1,060	1,074	470,244	1,074
2023-12-07	1,106	1,108	1,104	1,108	55,070	1,108
2023-12-06	1,120	1,121	1,116	1,120	88,401	1,120
2023-12-05	1,110	1,114	1,109	1,114	56,432	1,114
2023-12-04	1,101	1,113	1,093	1,110	64,026	1,110
2023-12-01	1,101	1,105	1,100	1,105	34,432	1,105
2023-11-30	1,100	1,100	1,095	1,099	47,531	1,099
2023-11-29	1,103	1,103	1,097	1,101	72,618	1,101
2023-11-28	1,109	1,109	1,104	1,108	120,720	1,108
2023-11-27	1,113	1,114	1,107	1,110	88,574	1,110
2023-11-24	1,110	1,170	1,108	1,110	102,572	1,110
2023-11-22	1,096	1,104	1,096	1,104	28,717	1,104
2023-11-21	1,102	1,104	1,094	1,099	63,857	1,099
2023-11-20	1,111	1,111	1,098	1,102	107,486	1,102
2023-11-17	1,114	1,115	1,111	1,114	20,394	1,114
2023-11-16	1,114	1,116	1,113	1,114	16,720	1,114
2023-11-15	1,111	1,114	1,110	1,111	63,272	1,111
2023-11-14	1,115	1,117	1,113	1,116	46,696	1,116
2023-11-13	1,115	1,116	1,113	1,115	63,339	1,115
2023-11-10	1,112	1,113	1,111	1,113	25,316	1,113
2023-11-09	1,112	1,113	1,107	1,113	57,186	1,113
2023-11-08	1,116	1,116	1,113	1,114	41,287	1,114
2023-11-07	1,111	1,114	1,107	1,113	72,833	1,113
2023-11-06	1,107	1,108	1,102	1,108	50,953	1,108
2023-11-02	1,101	1,103	1,098	1,102	40,533	1,102
2023-11-01	1,095	1,097	1,090	1,095	61,569	1,095
2023-10-31	1,080	1,088	1,076	1,082	26,906	1,082
2023-10-30	1,080	1,080	1,074	1,076	75,664	1,076
2023-10-27	1,077	1,081	1,077	1,081	59,997	1,081
2023-10-26	1,084	1,088	1,077	1,080	115,420	1,080
2023-10-25	1,094	1,094	1,092	1,093	61,467	1,093
2023-10-24	1,087	1,089	1,083	1,088	93,119	1,088
2023-10-23	1,096	1,110	1,082	1,085	130,416	1,085
2023-10-20	1,101	1,102	1,093	1,095	158,113	1,095
2023-10-19	1,107	1,108	1,102	1,105	74,904	1,105
2023-10-18	1,116	1,116	1,113	1,114	27,396	1,114
2023-10-17	1,115	1,117	1,113	1,115	26,730	1,115
2023-10-16	1,113	1,113	1,106	1,106	35,304	1,106
2023-10-13	1,114	1,117	1,114	1,116	22,474	1,116
2023-10-12	1,110	1,115	1,110	1,114	55,486	1,114
2023-10-11	1,105	1,106	1,102	1,106	25,369	1,106
2023-10-10	1,100	1,102	1,095	1,102	94,530	1,102
2023-10-06	1,099	1,099	1,078	1,084	97,915	1,084
2023-10-05	1,104	1,109	1,102	1,109	75,395	1,109
2023-10-04	1,083	1,103	1,081	1,090	73,268	1,090
2023-10-03	1,106	1,106	1,102	1,102	33,321	1,102
2023-10-02	1,108	1,108	1,098	1,101	50,226	1,101
2023-09-29	1,092	1,094	1,088	1,092	15,619	1,092
2023-09-28	1,092	1,094	1,084	1,088	24,450	1,088
2023-09-27	1,084	1,088	1,083	1,088	37,661	1,088
2023-09-26	1,093	1,094	1,090	1,092	23,942	1,092
2023-09-25	1,096	1,096	1,087	1,090	31,299	1,090
2023-09-22	1,079	1,087	1,076	1,086	158,424	1,086
2023-09-21	1,101	1,104	1,095	1,097	92,161	1,097
2023-09-20	1,102	1,102	1,100	1,102	40,139	1,102
2023-09-19	1,111	1,111	1,098	1,102	104,711	1,102
2023-09-15	1,117	1,120	1,115	1,117	20,741	1,117
2023-09-14	1,115	1,115	1,111	1,114	24,806	1,114
2023-09-13	1,113	1,115	1,110	1,114	8,369	1,114
2023-09-12	1,113	1,113	1,106	1,109	27,674	1,109
2023-09-11	1,114	1,114	1,102	1,110	42,048	1,110
2023-09-08	1,113	1,114	1,106	1,112	52,589	1,112
2023-09-07	1,115	1,118	1,113	1,115	37,790	1,115
2023-09-06	1,128	1,130	1,116	1,119	106,783	1,119
2023-09-05	1,122	1,126	1,121	1,121	17,612	1,121
2023-09-04	1,115	1,122	1,114	1,121	31,186	1,121
2023-09-01	1,113	1,113	1,109	1,111	49,726	1,111
2023-08-31	1,113	1,114	1,111	1,113	14,143	1,113
2023-08-30	1,116	1,116	1,110	1,113	54,649	1,113
2023-08-29	1,109	1,110	1,106	1,109	26,862	1,109
2023-08-28	1,109	1,109	1,103	1,105	35,085	1,105
2023-08-25	1,096	1,099	1,095	1,098	15,784	1,098
2023-08-24	1,097	1,099	1,094	1,097	27,018	1,097
2023-08-23	1,099	1,099	1,095	1,097	63,619	1,097
2023-08-22	1,101	1,102	1,097	1,100	38,726	1,100
2023-08-21	1,092	1,092	1,084	1,087	37,188	1,087
2023-08-18	1,100	1,100	1,089	1,091	65,604	1,091
2023-08-17	1,104	1,109	1,104	1,107	50,991	1,107
2023-08-16	1,124	1,124	1,112	1,114	98,710	1,114
2023-08-15	1,126	1,131	1,126	1,131	25,982	1,131
2023-08-14	1,119	1,119	1,110	1,112	34,360	1,112
2023-08-10	1,112	1,116	1,109	1,114	27,021	1,114
2023-08-09	1,114	1,115	1,109	1,114	61,011	1,114
2023-08-08	1,116	1,121	1,116	1,118	68,093	1,118
2023-08-07	1,110	1,113	1,105	1,110	94,635	1,110
2023-08-04	1,118	1,120	1,113	1,117	64,696	1,117
2023-08-03	1,120	1,126	1,118	1,123	60,012	1,123
2023-08-02	1,125	1,128	1,121	1,123	44,042	1,123
2023-08-01	1,121	1,124	1,118	1,124	58,676	1,124
2023-07-31	1,106	1,115	1,106	1,115	40,007	1,115
2023-07-28	1,095	1,104	1,077	1,088	134,990	1,088
2023-07-27	1,101	1,102	1,092	1,098	45,401	1,098
2023-07-26	1,104	1,104	1,101	1,102	25,396	1,102
2023-07-25	1,107	1,107	1,101	1,104	17,176	1,104
2023-07-24	1,103	1,103	1,097	1,101	27,909	1,101
2023-07-21	1,088	1,092	1,086	1,092	30,006	1,092
2023-07-20	1,093	1,093	1,083	1,087	26,499	1,087
2023-07-19	1,092	1,092	1,085	1,090	19,937	1,090
2023-07-18	1,104	1,104	1,081	1,083	42,659	1,083
2023-07-14	1,081	1,081	1,069	1,076	44,809	1,076
2023-07-13	1,075	1,080	1,073	1,080	28,070	1,080
2023-07-12	1,081	1,082	1,071	1,075	31,822	1,075
2023-07-11	1,088	1,088	1,079	1,081	72,235	1,081
2023-07-10	1,099	1,099	1,089	1,091	50,872	1,091
2023-07-07	1,144	1,144	1,098	1,100	110,183	1,100
2023-07-06	1,145	1,165	1,144	1,156	33,903	1,156
2023-07-05	1,137	1,190	1,129	1,143	29,266	1,143
2023-07-04	1,121	1,127	1,120	1,127	36,213	1,127
2023-07-03	1,118	1,122	1,116	1,122	46,745	1,122
2023-06-30	1,112	1,114	1,110	1,113	21,881	1,113
2023-06-29	1,107	1,129	1,107	1,110	24,901	1,110
2023-06-28	1,097	1,104	1,097	1,102	16,261	1,102
2023-06-27	1,088	1,094	1,085	1,090	22,815	1,090
2023-06-26	1,097	1,097	1,093	1,095	19,503	1,095
2023-06-23	1,098	1,100	1,092	1,097	77,980	1,097
2023-06-22	1,085	1,089	1,080	1,082	33,071	1,082
2023-06-21	1,084	1,090	1,083	1,087	61,589	1,087
2023-06-20	1,087	1,089	1,083	1,087	15,637	1,087
2023-06-19	1,095	1,096	1,083	1,087	30,211	1,087
2023-06-16	1,080	1,081	1,074	1,081	28,298	1,081
2023-06-15	1,080	1,086	1,075	1,086	67,697	1,086
2023-06-14	1,072	1,076	1,072	1,076	11,703	1,076
2023-06-13	1,075	1,075	1,069	1,071	35,306	1,071
2023-06-12	1,074	1,074	1,067	1,071	35,159	1,071
2023-06-09	1,085	1,085	1,064	1,068	80,924	1,068
2023-06-08	1,090	1,095	1,080	1,095	22,247	1,095
2023-06-07	1,080	1,105	1,080	1,097	48,458	1,097
2023-06-06	1,076	1,137	1,074	1,136	48,272	1,136
2023-06-05	1,080	1,080	1,077	1,079	29,104	1,079
2023-06-02	1,066	1,070	1,063	1,068	32,763	1,068
2023-06-01	1,067	1,071	1,063	1,071	33,560	1,071
2023-05-31	1,072	1,072	1,064	1,067	37,584	1,067
2023-05-30	1,070	1,076	1,069	1,076	21,089	1,076
2023-05-29	1,078	1,078	1,072	1,073	33,351	1,073
2023-05-26	1,063	1,063	1,054	1,058	15,317	1,058
2023-05-25	1,042	1,056	1,039	1,052	12,549	1,052
2023-05-24	1,045	1,045	1,038	1,041	12,575	1,041
2023-05-23	1,053	1,053	1,048	1,050	8,350	1,050
2023-05-22	1,041	1,042	1,035	1,042	16,250	1,042
2023-05-19	1,048	1,051	1,046	1,049	34,843	1,049
2023-05-18	1,034	1,040	1,034	1,038	60,123	1,038
2023-05-17	1,033	1,033	1,027	1,032	23,690	1,032
2023-05-16	1,025	1,027	1,024	1,026	12,395	1,026
2023-05-15	1,020	1,025	1,020	1,025	57,054	1,025
2023-05-12	1,009	1,015	1,009	1,015	7,610	1,015
2023-05-11	1,011	1,012	1,006	1,011	17,609	1,011
2023-05-10	1,019	1,019	1,012	1,015	8,843	1,015
2023-05-09	1,020	1,020	1,011	1,013	31,604	1,013
2023-05-08	1,030	1,030	1,016	1,017	59,846	1,017
2023-05-02	1,035	1,035	1,029	1,033	14,805	1,033
2023-05-01	1,018	1,026	1,018	1,024	37,689	1,024
2023-04-28	999	1,009	998	1,008	66,568	1,008
2023-04-27	989	992	985	989	25,238	989
2023-04-26	987	993	978	987	60,038	987
2023-04-25	999	1,000	998	998	12,281	998
2023-04-24	1,000	1,000	995	999	6,604	999
2023-04-21	998	998	994	995	14,774	995
2023-04-20	1,003	1,005	1,001	1,002	36,877	1,002
2023-04-19	1,000	1,001	996	999	21,568	999
2023-04-18	999	1,002	998	1,000	12,942	1,000
2023-04-17	992	999	992	995	16,086	995
2023-04-14	985	986	983	985	10,765	985
2023-04-13	989	989	983	987	12,648	987
2023-04-12	990	991	988	990	17,117	990
2023-04-11	990	990	985	987	16,092	987
2023-04-10	983	983	977	982	10,904	982
2023-04-07	971	975	971	975	7,896	975
2023-04-06	976	979	972	977	39,400	977
2023-04-05	982	982	977	981	24,162	981
2023-04-04	990	991	984	990	15,967	990
2023-04-03	990	993	986	992	13,337	992
2023-03-31	990	990	983	986	20,652	986
2023-03-30	980	980	976	979	25,544	979
2023-03-29	962	970	962	970	11,167	970
2023-03-28	970	970	958	961	16,110	961
2023-03-27	962	962	958	962	37,528	962
2023-03-24	964	964	954	956	33,497	956
2023-03-23	962	965	958	961	60,223	961
2023-03-22	974	975	970	972	25,669	972
2023-03-20	970	970	958	959	47,268	959
2023-03-17	975	977	970	973	22,182	973
2023-03-16	960	967	958	960	18,771	960
2023-03-15	966	971	965	970	12,098	970
2023-03-14	951	951	940	948	50,143	948
2023-03-13	955	958	948	956	58,439	956
2023-03-10	962	973	955	963	79,760	963
2023-03-09	980	991	975	984	26,515	984
2023-03-08	983	991	983	990	23,476	990
2023-03-07	983	984	981	983	27,990	983
2023-03-06	980	983	979	981	24,535	981
2023-03-03	973	976	971	973	7,487	973
2023-03-02	966	967	962	965	26,298	965
2023-03-01	972	972	966	972	114,834	972
2023-02-28	972	974	971	972	38,687	972
2023-02-27	969	969	965	968	14,067	968
2023-02-24	961	965	958	961	15,229	961
2023-02-22	960	962	956	959	68,658	959
2023-02-21	964	964	961	962	23,230	962
2023-02-20	963	965	961	963	34,382	963
2023-02-17	974	978	973	975	32,019	975
2023-02-16	981	983	978	981	22,758	981
2023-02-15	974	975	970	974	55,664	974
2023-02-14	970	970	964	965	11,988	965
2023-02-13	965	966	960	966	13,111	966
2023-02-10	958	965	958	963	27,074	963
2023-02-09	986	986	958	958	41,798	958
2023-02-08	974	1,002	971	1,000	28,926	1,000
2023-02-07	972	980	971	980	52,420	980
2023-02-06	960	973	960	967	104,155	967
2023-02-03	947	948	945	947	23,075	947
2023-02-02	955	955	940	944	49,456	944
2023-02-01	949	954	949	953	55,094	953
2023-01-31	953	953	947	949	63,667	949
2023-01-30	952	953	945	948	34,016	948
2023-01-27	946	948	944	946	9,676	946
2023-01-26	943	944	937	941	28,409	941
2023-01-25	945	947	943	946	7,230	946
2023-01-24	950	950	944	945	47,531	945
2023-01-23	934	937	931	935	304,121	935
2023-01-20	914	922	912	922	27,086	922
2023-01-19	913	917	911	911	50,831	911
2023-01-18	917	938	915	932	31,589	932
2023-01-17	916	920	914	917	10,037	917
2023-01-16	914	918	908	911	44,645	911
2023-01-13	919	923	915	923	64,184	923
2023-01-12	929	930	926	928	89,838	928
2023-01-11	921	927	921	927	149,501	927
2023-01-10	918	918	910	914	66,785	914
2023-01-06	908	911	904	911	107,661	911
2023-01-05	912	914	908	914	10,354	914
2023-01-04	905	905	899	903	28,909	903

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2865 GX NASDAQ100・カバード・コール の時系列データ [2023年度]

2865 GX NASDAQ100・カバード・コールの時系列データ [2023年度]