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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,231 | 1,231 | 1,220 | 1,227 | 12,169 | 1,227 |
| 2024-04-30 | 1,229 | 1,234 | 1,226 | 1,231 | 5,368 | 1,231 |
| 2024-04-26 | 1,220 | 1,220 | 1,208 | 1,217 | 5,499 | 1,217 |
| 2024-04-25 | 1,217 | 1,219 | 1,209 | 1,209 | 3,046 | 1,209 |
| 2024-04-24 | 1,218 | 1,230 | 1,218 | 1,230 | 1,774 | 1,230 |
| 2024-04-23 | 1,219 | 1,219 | 1,203 | 1,207 | 7,730 | 1,207 |
| 2024-04-22 | 1,221 | 1,221 | 1,190 | 1,206 | 8,306 | 1,206 |
| 2024-04-19 | 1,236 | 1,236 | 1,180 | 1,191 | 10,268 | 1,191 |
| 2024-04-18 | 1,209 | 1,225 | 1,208 | 1,220 | 625 | 1,220 |
| 2024-04-17 | 1,230 | 1,230 | 1,217 | 1,217 | 1,503 | 1,217 |
| 2024-04-16 | 1,249 | 1,249 | 1,216 | 1,228 | 32,777 | 1,228 |
| 2024-04-15 | 1,269 | 1,269 | 1,234 | 1,242 | 1,037 | 1,242 |
| 2024-04-12 | 1,255 | 1,257 | 1,248 | 1,255 | 235 | 1,255 |
| 2024-04-11 | 1,238 | 1,248 | 1,238 | 1,248 | 23,037 | 1,248 |
| 2024-04-10 | 1,248 | 1,248 | 1,247 | 1,248 | 656 | 1,248 |
| 2024-04-09 | 1,243 | 1,249 | 1,243 | 1,249 | 6,424 | 1,249 |
| 2024-04-08 | 1,241 | 1,244 | 1,238 | 1,239 | 9,118 | 1,239 |
| 2024-04-05 | 1,233 | 1,235 | 1,225 | 1,231 | 16,958 | 1,231 |
| 2024-04-04 | 1,247 | 1,249 | 1,246 | 1,247 | 18,057 | 1,247 |
| 2024-04-03 | 1,241 | 1,241 | 1,233 | 1,241 | 822 | 1,241 |
| 2024-04-02 | 1,246 | 1,246 | 1,244 | 1,246 | 186 | 1,246 |
| 2024-04-01 | 1,250 | 1,252 | 1,241 | 1,244 | 19,207 | 1,244 |
| 2024-03-29 | 1,249 | 1,250 | 1,246 | 1,250 | 246 | 1,250 |
| 2024-03-28 | 1,253 | 1,253 | 1,244 | 1,245 | 1,045 | 1,245 |
| 2024-03-27 | 1,247 | 1,248 | 1,247 | 1,248 | 305 | 1,248 |
| 2024-03-26 | 1,245 | 1,245 | 1,243 | 1,244 | 307 | 1,244 |
| 2024-03-25 | 1,277 | 1,277 | 1,244 | 1,245 | 532 | 1,245 |
| 2024-03-22 | 1,249 | 1,249 | 1,246 | 1,247 | 2,353 | 1,247 |
| 2024-03-21 | 1,242 | 1,247 | 1,242 | 1,247 | 465 | 1,247 |
| 2024-03-19 | 1,229 | 1,235 | 1,225 | 1,235 | 492 | 1,235 |
| 2024-03-18 | 1,215 | 1,230 | 1,206 | 1,229 | 562 | 1,229 |
| 2024-03-15 | 1,205 | 1,210 | 1,205 | 1,208 | 6,441 | 1,208 |
| 2024-03-14 | 1,203 | 1,211 | 1,201 | 1,211 | 1,749 | 1,211 |
| 2024-03-13 | 1,220 | 1,220 | 1,202 | 1,205 | 352 | 1,205 |
| 2024-03-12 | 1,200 | 1,211 | 1,198 | 1,211 | 1,216 | 1,211 |
| 2024-03-11 | 1,235 | 1,235 | 1,201 | 1,205 | 2,594 | 1,205 |
| 2024-03-08 | 1,234 | 1,240 | 1,231 | 1,235 | 9,389 | 1,235 |
| 2024-03-07 | 1,233 | 1,233 | 1,231 | 1,231 | 1,832 | 1,231 |
| 2024-03-06 | 1,231 | 1,233 | 1,231 | 1,233 | 319 | 1,233 |
| 2024-03-05 | 1,233 | 1,233 | 1,231 | 1,231 | 27 | 1,231 |
| 2024-03-04 | 1,233 | 1,233 | 1,231 | 1,233 | 1,250 | 1,233 |
| 2024-03-01 | 1,267 | 1,267 | 1,231 | 1,233 | 2,620 | 1,233 |
| 2024-02-29 | 1,233 | 1,235 | 1,226 | 1,226 | 144 | 1,226 |
| 2024-02-28 | 1,227 | 1,238 | 1,227 | 1,235 | 327 | 1,235 |
| 2024-02-27 | 1,238 | 1,238 | 1,226 | 1,230 | 252 | 1,230 |
| 2024-02-26 | 1,240 | 1,240 | 1,228 | 1,230 | 1,135 | 1,230 |
| 2024-02-22 | 1,237 | 1,237 | 1,231 | 1,231 | 32 | 1,231 |
| 2024-02-21 | 1,236 | 1,236 | 1,227 | 1,227 | 57 | 1,227 |
| 2024-02-20 | 1,239 | 1,239 | 1,227 | 1,228 | 338 | 1,228 |
| 2024-02-19 | 1,239 | 1,239 | 1,224 | 1,228 | 989 | 1,228 |
| 2024-02-16 | 1,220 | 1,227 | 1,220 | 1,224 | 632 | 1,224 |
| 2024-02-15 | 1,215 | 1,219 | 1,215 | 1,216 | 1,612 | 1,216 |
| 2024-02-14 | 1,208 | 1,220 | 1,208 | 1,220 | 440 | 1,220 |
| 2024-02-13 | 1,219 | 1,221 | 1,215 | 1,221 | 788 | 1,221 |
| 2024-02-09 | 1,215 | 1,220 | 1,210 | 1,210 | 468 | 1,210 |
| 2024-02-08 | 1,215 | 1,215 | 1,213 | 1,215 | 483 | 1,215 |
| 2024-02-07 | 1,213 | 1,214 | 1,213 | 1,213 | 364 | 1,213 |
| 2024-02-06 | 1,214 | 1,214 | 1,213 | 1,213 | 348 | 1,213 |
| 2024-02-05 | 1,213 | 1,213 | 1,211 | 1,213 | 421 | 1,213 |
| 2024-02-02 | 1,211 | 1,213 | 1,211 | 1,211 | 965 | 1,211 |
| 2024-02-01 | 1,211 | 1,211 | 1,210 | 1,210 | 370 | 1,210 |
| 2024-01-31 | 1,206 | 1,211 | 1,206 | 1,210 | 858 | 1,210 |
| 2024-01-30 | 1,210 | 1,211 | 1,210 | 1,210 | 569 | 1,210 |
| 2024-01-29 | 1,207 | 1,211 | 1,206 | 1,211 | 432 | 1,211 |
| 2024-01-26 | 1,208 | 1,208 | 1,204 | 1,206 | 2,241 | 1,206 |
| 2024-01-25 | 1,208 | 1,208 | 1,206 | 1,208 | 272 | 1,208 |
| 2024-01-24 | 1,209 | 1,209 | 1,206 | 1,206 | 146 | 1,206 |
| 2024-01-23 | 1,209 | 1,210 | 1,207 | 1,207 | 1,345 | 1,207 |
| 2024-01-22 | 1,204 | 1,208 | 1,204 | 1,208 | 1,134 | 1,208 |
| 2024-01-19 | 1,203 | 1,203 | 1,200 | 1,203 | 12,981 | 1,203 |
| 2024-01-18 | 1,196 | 1,199 | 1,195 | 1,196 | 481 | 1,196 |
| 2024-01-17 | 1,199 | 1,203 | 1,196 | 1,196 | 11,782 | 1,196 |
| 2024-01-16 | 1,200 | 1,200 | 1,196 | 1,197 | 4,201 | 1,197 |
| 2024-01-15 | 1,212 | 1,212 | 1,196 | 1,199 | 894 | 1,199 |
| 2024-01-12 | 1,211 | 1,219 | 1,187 | 1,197 | 303,946 | 1,197 |
| 2024-01-11 | 1,211 | 1,211 | 1,209 | 1,211 | 15,601 | 1,211 |
| 2024-01-10 | 1,209 | 1,210 | 1,208 | 1,210 | 27,184 | 1,210 |
| 2024-01-09 | 1,210 | 1,210 | 1,208 | 1,209 | 2,259 | 1,209 |
| 2024-01-05 | 1,205 | 1,207 | 1,205 | 1,207 | 328 | 1,207 |
| 2024-01-04 | 1,211 | 1,211 | 1,196 | 1,204 | 12,827 | 1,204 |
分割・併合履歴 ： なし
