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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,206	1,206	1,203	1,204	31,267	1,204
2023-12-28	1,234	1,234	1,205	1,206	5,867	1,206
2023-12-27	1,205	1,206	1,204	1,205	5,829	1,205
2023-12-26	1,200	1,201	1,200	1,201	612	1,201
2023-12-25	1,200	1,200	1,199	1,200	320	1,200
2023-12-22	1,200	1,200	1,199	1,199	6,922	1,199
2023-12-21	1,199	1,200	1,196	1,196	17,496	1,196
2023-12-20	1,199	1,204	1,199	1,204	19,802	1,204
2023-12-19	1,189	1,197	1,187	1,197	22,244	1,197
2023-12-18	1,186	1,187	1,183	1,184	357	1,184
2023-12-15	1,185	1,193	1,185	1,190	848	1,190
2023-12-14	1,190	1,192	1,182	1,182	25,446	1,182
2023-12-13	1,188	1,191	1,188	1,188	15,215	1,188
2023-12-12	1,191	1,191	1,185	1,187	30,097	1,187
2023-12-11	1,181	1,186	1,181	1,184	250	1,184
2023-12-08	1,183	1,185	1,165	1,172	620	1,172
2023-12-07	1,165	1,187	1,164	1,185	286	1,185
2023-12-06	1,196	1,196	1,184	1,189	150	1,189
2023-12-05	1,190	1,190	1,181	1,181	519	1,181
2023-12-04	1,189	1,189	1,128	1,185	485	1,185
2023-12-01	1,186	1,188	1,186	1,188	47	1,188
2023-11-30	1,186	1,186	1,184	1,186	41	1,186
2023-11-29	1,183	1,185	1,183	1,185	58	1,185
2023-11-28	1,161	1,186	1,161	1,186	1,133	1,186
2023-11-27	1,181	1,188	1,181	1,185	328	1,185
2023-11-24	1,185	1,187	1,185	1,187	1,262	1,187
2023-11-22	1,181	1,183	1,181	1,182	153	1,182
2023-11-21	1,183	1,183	1,181	1,182	1,043	1,182
2023-11-20	1,180	1,183	1,179	1,181	1,321	1,181
2023-11-17	1,177	1,181	1,177	1,179	160	1,179
2023-11-16	1,178	1,180	1,176	1,180	6,942	1,180
2023-11-15	1,175	1,179	1,175	1,179	258	1,179
2023-11-14	1,170	1,170	1,167	1,169	474	1,169
2023-11-13	1,151	1,169	1,151	1,164	175	1,164
2023-11-10	1,141	1,169	1,141	1,164	307	1,164
2023-11-09	1,149	1,158	1,149	1,157	160	1,157
2023-11-08	1,152	1,152	1,147	1,148	301	1,148
2023-11-07	1,151	1,152	1,148	1,148	449	1,148
2023-11-06	1,153	1,155	1,151	1,152	13,110	1,152
2023-11-02	1,130	1,137	1,130	1,136	1,330	1,136
2023-11-01	1,118	1,122	1,118	1,122	2,618	1,122
2023-10-31	1,089	1,103	1,089	1,103	2,135	1,103
2023-10-30	1,094	1,094	1,090	1,093	4,200	1,093
2023-10-27	1,098	1,103	1,095	1,103	1,124	1,103
2023-10-26	1,084	1,104	1,084	1,092	6,541	1,092
2023-10-25	1,112	1,116	1,112	1,114	145	1,114
2023-10-24	1,109	1,109	1,090	1,108	132	1,108
2023-10-23	1,106	1,107	1,103	1,104	956	1,104
2023-10-20	1,126	1,129	1,121	1,125	18,746	1,125
2023-10-19	1,133	1,135	1,130	1,130	686	1,130
2023-10-18	1,146	1,146	1,143	1,145	706	1,145
2023-10-17	1,147	1,148	1,142	1,142	82	1,142
2023-10-16	1,138	1,139	1,132	1,132	848	1,132
2023-10-13	1,147	1,151	1,147	1,151	9,527	1,151
2023-10-12	1,141	1,155	1,141	1,155	477	1,155
2023-10-11	1,135	1,140	1,132	1,139	175	1,139
2023-10-10	1,115	1,132	1,115	1,131	4,735	1,131
2023-10-06	1,104	1,108	1,103	1,106	429	1,106
2023-10-05	1,096	1,103	1,089	1,101	958	1,101
2023-10-04	1,051	1,098	1,051	1,088	62,264	1,088
2023-10-03	1,125	1,125	1,111	1,111	429	1,111
2023-10-02	1,142	1,149	1,133	1,133	1,280	1,133
2023-09-29	1,136	1,136	1,130	1,133	600	1,133
2023-09-28	1,140	1,140	1,134	1,139	371	1,139
2023-09-27	1,133	1,138	1,130	1,138	2,080	1,138
2023-09-26	1,150	1,150	1,140	1,140	144	1,140
2023-09-25	1,145	1,147	1,141	1,147	7,956	1,147
2023-09-22	1,134	1,144	1,134	1,142	1,114	1,142
2023-09-21	1,152	1,152	1,145	1,145	8,230	1,145
2023-09-20	1,157	1,158	1,155	1,155	317	1,155
2023-09-19	1,159	1,160	1,156	1,158	1,515	1,158
2023-09-15	1,161	1,163	1,160	1,162	769	1,162
2023-09-14	1,152	1,156	1,149	1,155	1,160	1,155
2023-09-13	1,146	1,149	1,146	1,147	176	1,147
2023-09-12	1,145	1,146	1,141	1,146	17	1,146
2023-09-11	1,143	1,143	1,138	1,139	1,649	1,139
2023-09-08	1,160	1,160	1,140	1,140	402	1,140
2023-09-07	1,152	1,153	1,152	1,153	94	1,153
2023-09-06	1,154	1,154	1,152	1,152	1,351	1,152
2023-09-05	1,153	1,153	1,151	1,151	491	1,151
2023-09-04	1,152	1,152	1,150	1,151	1,207	1,151
2023-09-01	1,148	1,151	1,148	1,151	373	1,151
2023-08-31	1,146	1,147	1,145	1,147	1,739	1,147
2023-08-30	1,145	1,146	1,143	1,144	98	1,144
2023-08-29	1,142	1,142	1,140	1,141	115	1,141
2023-08-28	1,132	1,140	1,132	1,140	2,695	1,140
2023-08-25	1,129	1,129	1,124	1,124	1,530	1,124
2023-08-24	1,135	1,138	1,134	1,137	687	1,137
2023-08-23	1,127	1,130	1,126	1,129	51	1,129
2023-08-22	1,129	1,129	1,128	1,129	101	1,129
2023-08-21	1,120	1,121	1,118	1,121	155	1,121
2023-08-18	1,114	1,120	1,114	1,117	35	1,117
2023-08-17	1,120	1,121	1,112	1,121	846	1,121
2023-08-16	1,127	1,128	1,124	1,125	487	1,125
2023-08-15	1,133	1,135	1,132	1,134	601	1,134
2023-08-14	1,115	1,137	1,115	1,128	439	1,128
2023-08-10	1,130	1,132	1,122	1,132	14	1,132
2023-08-09	1,126	1,128	1,124	1,124	399	1,124
2023-08-08	1,125	1,126	1,123	1,126	111	1,126
2023-08-07	1,113	1,121	1,111	1,118	147	1,118
2023-08-04	1,114	1,119	1,112	1,119	248	1,119
2023-08-03	1,108	1,121	1,108	1,116	2,016	1,116
2023-08-02	1,131	1,131	1,126	1,126	1,344	1,126
2023-08-01	1,132	1,133	1,131	1,133	358	1,133
2023-07-31	1,135	1,135	1,128	1,128	609	1,128
2023-07-28	1,118	1,126	1,112	1,125	279	1,125
2023-07-27	1,120	1,125	1,117	1,125	80	1,125
2023-07-26	1,122	1,122	1,120	1,120	222	1,120
2023-07-25	1,122	1,122	1,118	1,120	58	1,120
2023-07-24	1,117	1,121	1,117	1,121	1,902	1,121
2023-07-21	1,111	1,115	1,110	1,112	14,558	1,112
2023-07-20	1,144	1,144	1,115	1,116	3,855	1,116
2023-07-19	1,118	1,120	1,116	1,120	9,128	1,120
2023-07-18	1,115	1,117	1,113	1,113	224	1,113
2023-07-14	1,135	1,135	1,107	1,110	399	1,110
2023-07-13	1,113	1,115	1,113	1,115	1,346	1,115
2023-07-12	1,114	1,114	1,109	1,111	359	1,111
2023-07-11	1,139	1,139	1,110	1,110	1,067	1,110
2023-07-10	1,112	1,112	1,110	1,110	718	1,110
2023-07-07	1,113	1,113	1,110	1,112	185	1,112
2023-07-06	1,113	1,114	1,113	1,113	36	1,113
2023-07-05	1,115	1,115	1,114	1,114	29	1,114
2023-07-04	1,114	1,114	1,112	1,114	168	1,114
2023-07-03	1,114	1,115	1,112	1,115	183	1,115
2023-06-30	1,112	1,112	1,110	1,112	399	1,112
2023-06-29	1,113	1,113	1,111	1,111	293	1,111
2023-06-28	1,110	1,110	1,108	1,109	214	1,109
2023-06-27	1,086	1,105	1,086	1,103	80	1,103
2023-06-26	1,103	1,108	1,103	1,108	143	1,108
2023-06-23	1,112	1,112	1,106	1,107	6,230	1,107
2023-06-22	1,111	1,111	1,110	1,110	721	1,110
2023-06-21	1,107	1,111	1,107	1,111	111	1,111
2023-06-20	1,110	1,110	1,106	1,107	40	1,107
2023-06-19	1,110	1,111	1,107	1,107	287	1,107
2023-06-16	1,110	1,110	1,107	1,109	258	1,109
2023-06-15	1,110	1,110	1,103	1,107	104	1,107
2023-06-14	1,109	1,109	1,103	1,106	44	1,106
2023-06-13	1,100	1,105	1,100	1,105	231	1,105
2023-06-12	1,099	1,100	1,095	1,100	12,113	1,100
2023-06-09	1,099	1,099	1,083	1,083	33	1,083
2023-06-08	1,108	1,108	1,085	1,086	171	1,086
2023-06-07	1,085	1,091	1,085	1,087	352	1,087
2023-06-06	1,085	1,088	1,085	1,088	1,105	1,088
2023-06-05	1,085	1,088	1,085	1,085	3,706	1,085
2023-06-02	1,084	1,088	1,084	1,088	280	1,088
2023-06-01	1,085	1,088	1,085	1,088	169	1,088
2023-05-31	1,088	1,088	1,087	1,087	238	1,087
2023-05-30	1,087	1,088	1,085	1,088	1,353	1,088
2023-05-29	1,086	1,087	1,082	1,087	593	1,087
2023-05-26	1,087	1,087	1,085	1,085	21	1,085
2023-05-25	1,082	1,089	1,082	1,083	154	1,083
2023-05-24	1,092	1,092	1,086	1,086	121	1,086
2023-05-23	1,108	1,108	1,083	1,084	230	1,084
2023-05-22	1,083	1,083	1,078	1,078	152	1,078
2023-05-19	1,073	1,083	1,073	1,083	271	1,083
2023-05-18	1,078	1,078	1,076	1,078	25	1,078
2023-05-17	1,075	1,078	1,073	1,078	199	1,078
2023-05-16	1,078	1,078	1,074	1,078	26	1,078
2023-05-15	1,081	1,081	1,068	1,075	32	1,075
2023-05-12	1,074	1,075	1,074	1,075	26	1,075
2023-05-11	1,071	1,074	1,067	1,074	320	1,074
2023-05-10	1,070	1,070	1,067	1,070	115	1,070
2023-05-09	1,072	1,073	1,064	1,072	128	1,072
2023-05-08	1,063	1,069	1,063	1,069	253	1,069
2023-05-02	1,066	1,069	1,066	1,066	19,640	1,066
2023-05-01	1,065	1,068	1,065	1,066	2,625	1,066
2023-04-28	1,063	1,065	1,060	1,065	147	1,065
2023-04-27	1,052	1,060	1,052	1,060	211	1,060
2023-04-26	1,060	1,061	1,056	1,056	159	1,056
2023-04-25	1,060	1,060	1,060	1,060	19	1,060
2023-04-24	1,062	1,062	1,059	1,059	327	1,059
2023-04-21	1,064	1,064	1,058	1,059	271	1,059
2023-04-20	1,060	1,063	1,060	1,063	359	1,063
2023-04-19	1,059	1,061	1,059	1,061	51	1,061
2023-04-18	1,059	1,062	1,059	1,059	120	1,059
2023-04-17	1,055	1,059	1,055	1,059	320	1,059
2023-04-14	1,050	1,055	1,050	1,055	951	1,055
2023-04-13	1,038	1,040	1,038	1,040	167	1,040
2023-04-12	1,038	1,042	1,038	1,040	23	1,040
2023-04-11	1,033	1,039	1,033	1,035	94	1,035
2023-04-10	1,027	1,027	1,023	1,025	697	1,025
2023-04-07	1,020	1,020	1,016	1,018	2,012	1,018
2023-04-06	1,025	1,025	1,017	1,018	81	1,018
2023-04-05	1,041	1,041	1,030	1,031	660	1,031
2023-04-04	1,040	1,044	1,040	1,043	137	1,043
2023-04-03	1,040	1,042	1,040	1,042	3,655	1,042
2023-03-31	1,033	1,039	1,033	1,038	396	1,038
2023-03-30	1,030	1,030	1,023	1,024	44	1,024
2023-03-29	1,012	1,020	1,012	1,020	451	1,020
2023-03-28	1,010	1,010	1,007	1,008	734	1,008
2023-03-27	1,009	1,009	1,003	1,009	65	1,009
2023-03-24	1,002	1,005	1,001	1,002	275	1,002
2023-03-23	1,000	1,007	999	1,007	71	1,007
2023-03-22	1,000	1,007	1,000	1,007	12,395	1,007
2023-03-20	997	1,000	990	990	481	990
2023-03-17	995	1,002	992	1,001	272	1,001
2023-03-16	977	989	977	989	448	989
2023-03-15	1,005	1,005	993	997	73	997
2023-03-14	1,003	1,003	993	995	770	995
2023-03-13	1,022	1,022	1,010	1,012	351	1,012
2023-03-10	1,032	1,032	1,024	1,026	186	1,026
2023-03-09	1,032	1,034	1,032	1,034	223	1,034
2023-03-08	1,034	1,035	1,031	1,031	532	1,031
2023-03-07	1,031	1,033	1,031	1,031	35	1,031
2023-03-06	1,033	1,033	1,030	1,031	510	1,031
2023-03-03	1,026	1,030	1,026	1,030	252	1,030
2023-03-02	1,025	1,025	1,022	1,022	25	1,022
2023-03-01	1,020	1,022	1,018	1,022	375	1,022
2023-02-28	1,020	1,021	1,018	1,020	253	1,020
2023-02-27	1,020	1,021	1,020	1,021	6	1,021
2023-02-24	1,008	1,019	1,008	1,019	47	1,019
2023-02-22	1,013	1,013	1,006	1,006	56	1,006
2023-02-21	1,018	1,018	1,016	1,018	105	1,018
2023-02-20	1,018	1,019	1,018	1,019	15	1,019
2023-02-17	1,015	1,019	1,015	1,016	304	1,016
2023-02-16	1,020	1,021	1,020	1,021	90	1,021
2023-02-15	1,018	1,020	1,014	1,017	2,879	1,017
2023-02-14	1,019	1,019	1,017	1,017	64	1,017
2023-02-13	1,021	1,021	1,014	1,015	38	1,015
2023-02-10	1,013	1,022	1,013	1,015	2,637	1,015
2023-02-09	1,020	1,021	1,020	1,021	2,155	1,021
2023-02-08	1,020	1,021	1,020	1,021	5	1,021
2023-02-07	1,022	1,022	1,020	1,021	132	1,021
2023-02-06	1,022	1,022	1,019	1,021	170	1,021
2023-02-03	1,019	1,021	1,019	1,021	1,280	1,021
2023-02-02	1,021	1,021	1,018	1,020	40	1,020
2023-02-01	1,020	1,020	1,019	1,019	45	1,019
2023-01-31	1,020	1,020	1,020	1,020	1	1,020
2023-01-30	1,019	1,021	1,017	1,020	164	1,020
2023-01-27	1,017	1,019	1,016	1,019	55	1,019
2023-01-26	1,016	1,019	1,016	1,019	219	1,019
2023-01-25	1,016	1,018	1,016	1,017	231	1,017
2023-01-24	1,023	1,023	1,014	1,016	760	1,016
2023-01-23	1,014	1,014	1,011	1,012	486	1,012
2023-01-20	1,001	1,004	1,001	1,004	245	1,004
2023-01-19	1,006	1,006	1,002	1,002	57	1,002
2023-01-18	1,003	1,010	1,003	1,010	9,259	1,010
2023-01-17	989	995	989	995	6,101	995
2023-01-16	986	990	985	986	12,190	986
2023-01-13	1,003	1,007	997	997	1,193	997
2023-01-12	1,010	1,010	1,008	1,009	1,352	1,009
2023-01-11	1,006	1,009	1,006	1,009	353	1,009
2023-01-10	1,002	1,004	999	1,000	12,146	1,000
2023-01-06	985	992	985	990	514	990
2023-01-05	987	992	987	988	431	988
2023-01-04	991	991	975	984	169	984

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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