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 [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,004 | 1,004 | 997 | 999 | 292 | 999 |
| 2022-12-29 | 993 | 993 | 988 | 991 | 11,775 | 991 |
| 2022-12-28 | 1,000 | 1,002 | 997 | 1,001 | 7,997 | 1,001 |
| 2022-12-27 | 1,011 | 1,011 | 1,006 | 1,007 | 13,857 | 1,007 |
| 2022-12-26 | 1,000 | 1,007 | 1,000 | 1,007 | 149 | 1,007 |
| 2022-12-23 | 996 | 998 | 993 | 998 | 258 | 998 |
| 2022-12-22 | 1,010 | 1,010 | 1,004 | 1,008 | 156 | 1,008 |
| 2022-12-21 | 1,006 | 1,006 | 998 | 1,002 | 957 | 1,002 |
| 2022-12-20 | 1,029 | 1,030 | 1,003 | 1,008 | 915 | 1,008 |
| 2022-12-19 | 1,002 | 1,028 | 1,002 | 1,028 | 1,529 | 1,028 |
| 2022-12-16 | 1,035 | 1,038 | 1,032 | 1,032 | 233 | 1,032 |
| 2022-12-15 | 1,039 | 1,042 | 1,039 | 1,041 | 79 | 1,041 |
| 2022-12-14 | 1,038 | 1,042 | 1,038 | 1,040 | 104 | 1,040 |
| 2022-12-13 | 1,038 | 1,038 | 1,036 | 1,037 | 9 | 1,037 |
| 2022-12-12 | 1,031 | 1,035 | 1,031 | 1,033 | 149 | 1,033 |
| 2022-12-09 | 1,025 | 1,037 | 1,025 | 1,037 | 1,454 | 1,037 |
| 2022-12-08 | 1,024 | 1,024 | 1,018 | 1,024 | 37 | 1,024 |
| 2022-12-07 | 1,022 | 1,023 | 1,021 | 1,023 | 43 | 1,023 |
| 2022-12-06 | 1,019 | 1,023 | 1,019 | 1,022 | 6,167 | 1,022 |
| 2022-12-05 | 1,021 | 1,021 | 1,019 | 1,021 | 443 | 1,021 |
| 2022-12-02 | 1,022 | 1,022 | 1,017 | 1,019 | 167 | 1,019 |
| 2022-12-01 | 1,023 | 1,023 | 1,021 | 1,022 | 123 | 1,022 |
| 2022-11-30 | 1,020 | 1,020 | 1,018 | 1,019 | 18 | 1,019 |
| 2022-11-29 | 1,020 | 1,021 | 1,018 | 1,021 | 6,031 | 1,021 |
| 2022-11-28 | 1,020 | 1,021 | 1,019 | 1,020 | 353 | 1,020 |
| 2022-11-25 | 1,020 | 1,022 | 1,020 | 1,021 | 32 | 1,021 |
| 2022-11-24 | 1,022 | 1,022 | 1,020 | 1,020 | 25 | 1,020 |
| 2022-11-22 | 1,018 | 1,020 | 1,018 | 1,018 | 40 | 1,018 |
| 2022-11-21 | 1,016 | 1,018 | 1,014 | 1,018 | 256 | 1,018 |
| 2022-11-18 | 1,015 | 1,016 | 1,014 | 1,015 | 22 | 1,015 |
| 2022-11-17 | 1,014 | 1,015 | 1,013 | 1,015 | 17 | 1,015 |
| 2022-11-16 | 1,014 | 1,015 | 1,010 | 1,015 | 18 | 1,015 |
| 2022-11-15 | 1,005 | 1,014 | 1,003 | 1,014 | 11,744 | 1,014 |
| 2022-11-14 | 1,018 | 1,018 | 1,007 | 1,010 | 3,632 | 1,010 |
| 2022-11-11 | 1,008 | 1,015 | 1,008 | 1,015 | 6,742 | 1,015 |
| 2022-11-10 | 1,012 | 1,013 | 1,011 | 1,011 | 18,407 | 1,011 |
| 2022-11-09 | 1,012 | 1,012 | 1,010 | 1,011 | 588 | 1,011 |
| 2022-11-08 | 1,010 | 1,011 | 1,010 | 1,011 | 5,252 | 1,011 |
| 2022-11-07 | 1,009 | 1,010 | 1,009 | 1,009 | 337 | 1,009 |
| 2022-11-04 | 1,002 | 1,010 | 1,002 | 1,008 | 411 | 1,008 |
| 2022-11-02 | 1,008 | 1,009 | 1,006 | 1,009 | 2,060 | 1,009 |
| 2022-11-01 | 1,008 | 1,009 | 1,008 | 1,008 | 6,271 | 1,008 |
| 2022-10-31 | 1,006 | 1,008 | 1,006 | 1,008 | 807 | 1,008 |
| 2022-10-28 | 1,006 | 1,006 | 1,002 | 1,005 | 14 | 1,005 |
| 2022-10-27 | 1,005 | 1,006 | 1,005 | 1,006 | 210 | 1,006 |
| 2022-10-26 | 1,004 | 1,006 | 1,003 | 1,004 | 1,874 | 1,004 |
| 2022-10-25 | 1,004 | 1,004 | 1,001 | 1,003 | 2,335 | 1,003 |
| 2022-10-24 | 999 | 1,003 | 999 | 999 | 1,657 | 999 |
| 2022-10-21 | 1,000 | 1,000 | 997 | 997 | 1,694 | 997 |
| 2022-10-20 | 1,004 | 1,004 | 996 | 1,000 | 1,623 | 1,000 |
| 2022-10-19 | 1,006 | 1,006 | 1,002 | 1,003 | 692 | 1,003 |
| 2022-10-18 | 1,006 | 1,006 | 1,001 | 1,004 | 1,046 | 1,004 |
| 2022-10-17 | 1,000 | 1,000 | 992 | 995 | 1,018 | 995 |
| 2022-10-14 | 990 | 1,004 | 989 | 1,004 | 33,583 | 1,004 |
| 2022-10-13 | 977 | 977 | 971 | 972 | 300 | 972 |
| 2022-10-12 | - | - | - | 998 | - | 998 |
| 2022-10-11 | - | - | - | 998 | - | 998 |
| 2022-10-07 | 996 | 1,001 | 995 | 998 | 738 | 998 |
| 2022-10-06 | 1,002 | 1,008 | 1,000 | 1,007 | 1,710 | 1,007 |
| 2022-10-05 | 999 | 1,000 | 997 | 999 | 2,507 | 999 |
| 2022-10-04 | 983 | 996 | 983 | 994 | 13,585 | 994 |
| 2022-10-03 | 950 | 968 | 946 | 968 | 32,162 | 968 |
| 2022-09-30 | 971 | 971 | 954 | 957 | 19,582 | 957 |
| 2022-09-29 | 975 | 979 | 973 | 979 | 959 | 979 |
| 2022-09-28 | 968 | 971 | 950 | 958 | 28,523 | 958 |
| 2022-09-27 | 973 | 975 | 972 | 973 | 3,866 | 973 |
| 2022-09-26 | 975 | 975 | 968 | 968 | 4,091 | 968 |
| 2022-09-22 | 987 | 990 | 983 | 990 | 8,106 | 990 |
| 2022-09-21 | 997 | 997 | 993 | 993 | 10,177 | 993 |
| 2022-09-20 | 1,004 | 1,008 | 1,002 | 1,003 | 10,595 | 1,003 |
| 2022-09-16 | 1,000 | 1,001 | 996 | 999 | 2,072 | 999 |
| 2022-09-15 | 1,006 | 1,007 | 1,005 | 1,007 | 6,595 | 1,007 |
| 2022-09-14 | 1,005 | 1,009 | 1,004 | 1,005 | 12,579 | 1,005 |
| 2022-09-13 | 1,017 | 1,021 | 1,017 | 1,021 | 4,689 | 1,021 |
| 2022-09-12 | 1,016 | 1,018 | 1,016 | 1,018 | 380 | 1,018 |
| 2022-09-09 | 1,016 | 1,016 | 1,009 | 1,013 | 32,572 | 1,013 |
| 2022-09-08 | 1,003 | 1,011 | 1,003 | 1,011 | 49,915 | 1,011 |
| 2022-09-07 | 1,000 | 1,000 | 992 | 996 | 28,509 | 996 |
| 2022-09-06 | 1,002 | 1,005 | 1,000 | 1,001 | 795 | 1,001 |
| 2022-09-05 | 999 | 1,001 | 996 | 1,000 | 1,904 | 1,000 |
| 2022-09-02 | 1,000 | 1,000 | 997 | 998 | 34,545 | 998 |
| 2022-09-01 | 1,001 | 1,001 | 997 | 999 | 17,378 | 999 |
| 2022-08-31 | 1,002 | 1,005 | 1,002 | 1,003 | 20,632 | 1,003 |
| 2022-08-30 | 1,005 | 1,006 | 1,001 | 1,006 | 24,080 | 1,006 |
| 2022-08-29 | 1,000 | 1,001 | 997 | 1,000 | 5,097 | 1,000 |
| 2022-08-26 | 1,008 | 1,008 | 1,007 | 1,008 | 6,300 | 1,008 |
| 2022-08-25 | 1,006 | 1,007 | 1,005 | 1,007 | 319 | 1,007 |
| 2022-08-24 | 1,006 | 1,006 | 1,004 | 1,004 | 346 | 1,004 |
| 2022-08-23 | 1,007 | 1,007 | 1,003 | 1,004 | 2,164 | 1,004 |
| 2022-08-22 | 1,006 | 1,008 | 1,005 | 1,007 | 760 | 1,007 |
| 2022-08-19 | 1,008 | 1,008 | 1,006 | 1,007 | 2,964 | 1,007 |
| 2022-08-18 | 1,007 | 1,007 | 1,005 | 1,007 | 1,852 | 1,007 |
| 2022-08-17 | 1,009 | 1,009 | 1,006 | 1,006 | 617 | 1,006 |
| 2022-08-16 | 1,005 | 1,006 | 1,004 | 1,004 | 298 | 1,004 |
| 2022-08-15 | 1,003 | 1,004 | 1,002 | 1,003 | 303 | 1,003 |
| 2022-08-12 | 1,003 | 1,003 | 998 | 1,001 | 9,984 | 1,001 |
| 2022-08-10 | 1,003 | 1,003 | 1,002 | 1,002 | 282 | 1,002 |
| 2022-08-09 | 1,002 | 1,002 | 1,001 | 1,002 | 5,257 | 1,002 |
| 2022-08-08 | 1,003 | 1,003 | 1,000 | 1,001 | 247 | 1,001 |
| 2022-08-05 | 1,002 | 1,003 | 1,000 | 1,002 | 160 | 1,002 |
| 2022-08-04 | 1,001 | 1,002 | 999 | 1,002 | 9,660 | 1,002 |
| 2022-08-03 | 1,002 | 1,002 | 999 | 1,001 | 885 | 1,001 |
| 2022-08-02 | 1,000 | 1,002 | 1,000 | 1,000 | 2,048 | 1,000 |
| 2022-08-01 | 1,003 | 1,003 | 1,000 | 1,002 | 1,302 | 1,002 |
| 2022-07-29 | 1,003 | 1,003 | 1,000 | 1,002 | 5,913 | 1,002 |
分割・併合履歴 ： なし
