2858 GX 日経225 カバード・コール (プレミアム再投資型) 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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,084 | 1,133 | 1,084 | 1,132 | 287 | 1,132 |
| 2025-04-07 | 1,129 | 1,129 | 1,022 | 1,080 | 163 | 1,080 |
| 2025-04-04 | 1,141 | 1,141 | 1,096 | 1,124 | 4,323 | 1,124 |
| 2025-04-03 | 1,113 | 1,140 | 1,112 | 1,140 | 5,352 | 1,140 |
| 2025-04-02 | 1,193 | 1,193 | 1,162 | 1,167 | 839 | 1,167 |
| 2025-04-01 | 1,195 | 1,195 | 1,125 | 1,167 | 1,674 | 1,167 |
| 2025-03-31 | 1,157 | 1,173 | 1,157 | 1,165 | 1,140 | 1,165 |
| 2025-03-28 | 1,205 | 1,205 | 1,193 | 1,195 | 1,270 | 1,195 |
| 2025-03-27 | 1,203 | 1,203 | 1,197 | 1,201 | 36 | 1,201 |
| 2025-03-26 | 1,195 | 1,204 | 1,195 | 1,203 | 3,885 | 1,203 |
| 2025-03-25 | 1,201 | 1,201 | 1,199 | 1,200 | 7 | 1,200 |
| 2025-03-24 | 1,207 | 1,207 | 1,197 | 1,200 | 131 | 1,200 |
| 2025-03-21 | 1,210 | 1,210 | 1,198 | 1,198 | 1,629 | 1,198 |
| 2025-03-19 | 1,200 | 1,200 | 1,197 | 1,197 | 519 | 1,197 |
| 2025-03-18 | 1,200 | 1,200 | 1,197 | 1,197 | 2,131 | 1,197 |
| 2025-03-17 | 1,190 | 1,199 | 1,189 | 1,199 | 742 | 1,199 |
| 2025-03-14 | 1,178 | 1,186 | 1,168 | 1,181 | 2,766 | 1,181 |
| 2025-03-13 | 1,170 | 1,185 | 1,169 | 1,179 | 1,038 | 1,179 |
| 2025-03-12 | 1,180 | 1,180 | 1,172 | 1,175 | 628 | 1,175 |
| 2025-03-11 | 1,155 | 1,173 | 1,150 | 1,173 | 1,264 | 1,173 |
| 2025-03-10 | 1,175 | 1,183 | 1,171 | 1,181 | 1,322 | 1,181 |
| 2025-03-07 | 1,204 | 1,204 | 1,175 | 1,175 | 887 | 1,175 |
| 2025-03-06 | 1,202 | 1,205 | 1,202 | 1,204 | 275 | 1,204 |
| 2025-03-05 | 1,203 | 1,203 | 1,186 | 1,191 | 3,927 | 1,191 |
| 2025-03-04 | 1,173 | 1,192 | 1,173 | 1,179 | 776 | 1,179 |
| 2025-03-03 | 1,214 | 1,214 | 1,191 | 1,203 | 1,604 | 1,203 |
| 2025-02-28 | 1,207 | 1,207 | 1,175 | 1,184 | 972 | 1,184 |
| 2025-02-27 | 1,213 | 1,215 | 1,208 | 1,210 | 360 | 1,210 |
| 2025-02-26 | 1,210 | 1,210 | 1,200 | 1,208 | 650 | 1,208 |
| 2025-02-25 | 1,220 | 1,220 | 1,209 | 1,215 | 1,505 | 1,215 |
| 2025-02-21 | 1,226 | 1,226 | 1,218 | 1,225 | 181 | 1,225 |
| 2025-02-20 | 1,228 | 1,228 | 1,218 | 1,219 | 1,003 | 1,219 |
| 2025-02-19 | 1,246 | 1,246 | 1,228 | 1,228 | 232 | 1,228 |
| 2025-02-18 | 1,231 | 1,234 | 1,229 | 1,233 | 375 | 1,233 |
| 2025-02-17 | 1,232 | 1,232 | 1,230 | 1,232 | 129 | 1,232 |
| 2025-02-14 | 1,233 | 1,235 | 1,231 | 1,232 | 221 | 1,232 |
| 2025-02-13 | 1,213 | 1,232 | 1,213 | 1,232 | 975 | 1,232 |
| 2025-02-12 | 1,229 | 1,230 | 1,213 | 1,213 | 101 | 1,213 |
| 2025-02-10 | 1,228 | 1,228 | 1,216 | 1,228 | 122 | 1,228 |
| 2025-02-07 | 1,220 | 1,220 | 1,213 | 1,216 | 218 | 1,216 |
| 2025-02-06 | 1,226 | 1,226 | 1,215 | 1,220 | 220 | 1,220 |
| 2025-02-05 | 1,205 | 1,214 | 1,205 | 1,214 | 57 | 1,214 |
| 2025-02-04 | 1,230 | 1,230 | 1,217 | 1,217 | 261 | 1,217 |
| 2025-02-03 | 1,215 | 1,230 | 1,201 | 1,230 | 873 | 1,230 |
| 2025-01-31 | 1,223 | 1,223 | 1,223 | 1,223 | 44 | 1,223 |
| 2025-01-30 | 1,218 | 1,220 | 1,218 | 1,220 | 822 | 1,220 |
| 2025-01-29 | 1,228 | 1,228 | 1,216 | 1,219 | 277 | 1,219 |
| 2025-01-28 | 1,221 | 1,221 | 1,210 | 1,213 | 238 | 1,213 |
| 2025-01-27 | 1,220 | 1,229 | 1,218 | 1,222 | 308 | 1,222 |
| 2025-01-24 | 1,215 | 1,230 | 1,205 | 1,229 | 576 | 1,229 |
| 2025-01-23 | 1,212 | 1,225 | 1,185 | 1,185 | 344 | 1,185 |
| 2025-01-22 | 1,223 | 1,223 | 1,217 | 1,218 | 194 | 1,218 |
| 2025-01-21 | 1,221 | 1,221 | 1,205 | 1,216 | 116 | 1,216 |
| 2025-01-20 | 1,221 | 1,222 | 1,204 | 1,208 | 2,144 | 1,208 |
| 2025-01-17 | 1,227 | 1,227 | 1,187 | 1,220 | 784 | 1,220 |
| 2025-01-16 | 1,195 | 1,203 | 1,195 | 1,197 | 451 | 1,197 |
| 2025-01-15 | 1,194 | 1,221 | 1,194 | 1,194 | 970 | 1,194 |
| 2025-01-14 | 1,192 | 1,193 | 1,188 | 1,188 | 311 | 1,188 |
| 2025-01-10 | 1,198 | 1,214 | 1,198 | 1,210 | 1,638 | 1,210 |
| 2025-01-09 | 1,218 | 1,221 | 1,214 | 1,214 | 1,537 | 1,214 |
| 2025-01-08 | 1,223 | 1,223 | 1,218 | 1,220 | 139 | 1,220 |
| 2025-01-07 | 1,206 | 1,223 | 1,206 | 1,222 | 117 | 1,222 |
| 2025-01-06 | 1,215 | 1,215 | 1,202 | 1,205 | 826 | 1,205 |
分割・併合履歴 ： なし