2865 GX NASDAQ100・カバード・コール 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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,077 | 1,081 | 1,076 | 1,079 | 320,060 | 1,079 |
| 2025-07-07 | 1,068 | 1,073 | 1,066 | 1,073 | 214,387 | 1,073 |
| 2025-07-04 | 1,068 | 1,070 | 1,065 | 1,065 | 200,129 | 1,065 |
| 2025-07-03 | 1,058 | 1,063 | 1,058 | 1,062 | 148,792 | 1,062 |
| 2025-07-02 | 1,058 | 1,062 | 1,057 | 1,060 | 187,487 | 1,060 |
| 2025-07-01 | 1,061 | 1,062 | 1,058 | 1,060 | 216,458 | 1,060 |
| 2025-06-30 | 1,064 | 1,066 | 1,060 | 1,061 | 216,674 | 1,061 |
| 2025-06-27 | 1,063 | 1,065 | 1,060 | 1,061 | 191,241 | 1,061 |
| 2025-06-26 | 1,065 | 1,066 | 1,061 | 1,063 | 196,451 | 1,063 |
| 2025-06-25 | 1,065 | 1,065 | 1,059 | 1,065 | 195,598 | 1,065 |
| 2025-06-24 | 1,072 | 1,073 | 1,063 | 1,064 | 196,881 | 1,064 |
| 2025-06-23 | 1,056 | 1,066 | 1,055 | 1,066 | 222,213 | 1,066 |
| 2025-06-20 | 1,055 | 1,057 | 1,053 | 1,055 | 238,564 | 1,055 |
| 2025-06-19 | 1,054 | 1,055 | 1,051 | 1,053 | 217,205 | 1,053 |
| 2025-06-18 | 1,056 | 1,057 | 1,053 | 1,054 | 329,084 | 1,054 |
| 2025-06-17 | 1,050 | 1,055 | 1,050 | 1,053 | 185,270 | 1,053 |
| 2025-06-16 | 1,048 | 1,050 | 1,045 | 1,046 | 209,362 | 1,046 |
| 2025-06-13 | 1,041 | 1,042 | 1,037 | 1,040 | 313,587 | 1,040 |
| 2025-06-12 | 1,046 | 1,048 | 1,043 | 1,044 | 228,697 | 1,044 |
| 2025-06-11 | 1,049 | 1,053 | 1,049 | 1,053 | 160,921 | 1,053 |
| 2025-06-10 | 1,048 | 1,054 | 1,046 | 1,046 | 189,082 | 1,046 |
| 2025-06-09 | 1,047 | 1,048 | 1,043 | 1,043 | 244,134 | 1,043 |
| 2025-06-06 | 1,043 | 1,049 | 1,043 | 1,049 | 169,403 | 1,049 |
| 2025-06-05 | 1,041 | 1,044 | 1,039 | 1,043 | 140,470 | 1,043 |
| 2025-06-04 | 1,046 | 1,050 | 1,044 | 1,048 | 172,906 | 1,048 |
| 2025-06-03 | 1,031 | 1,038 | 1,031 | 1,034 | 227,015 | 1,034 |
| 2025-06-02 | 1,038 | 1,038 | 1,030 | 1,030 | 242,102 | 1,030 |
| 2025-05-30 | 1,035 | 1,041 | 1,033 | 1,038 | 220,697 | 1,038 |
| 2025-05-29 | 1,050 | 1,056 | 1,049 | 1,052 | 192,065 | 1,052 |
| 2025-05-28 | 1,038 | 1,043 | 1,036 | 1,039 | 172,110 | 1,039 |
| 2025-05-27 | 1,021 | 1,026 | 1,016 | 1,025 | 208,755 | 1,025 |
| 2025-05-26 | 1,020 | 1,023 | 1,017 | 1,021 | 208,045 | 1,021 |
| 2025-05-23 | 1,027 | 1,029 | 1,023 | 1,023 | 184,174 | 1,023 |
| 2025-05-22 | 1,023 | 1,026 | 1,021 | 1,023 | 216,084 | 1,023 |
| 2025-05-21 | 1,038 | 1,038 | 1,029 | 1,029 | 232,529 | 1,029 |
| 2025-05-20 | 1,044 | 1,047 | 1,037 | 1,041 | 295,259 | 1,041 |
| 2025-05-19 | 1,045 | 1,046 | 1,040 | 1,042 | 168,498 | 1,042 |
| 2025-05-16 | 1,045 | 1,045 | 1,040 | 1,042 | 100,448 | 1,042 |
| 2025-05-15 | 1,051 | 1,053 | 1,045 | 1,045 | 223,108 | 1,045 |
| 2025-05-14 | 1,058 | 1,060 | 1,053 | 1,055 | 144,062 | 1,055 |
| 2025-05-13 | 1,063 | 1,064 | 1,058 | 1,060 | 214,657 | 1,060 |
| 2025-05-12 | 1,045 | 1,048 | 1,043 | 1,047 | 244,729 | 1,047 |
| 2025-05-09 | 1,045 | 1,045 | 1,040 | 1,040 | 231,538 | 1,040 |
| 2025-05-08 | 1,029 | 1,033 | 1,027 | 1,033 | 234,640 | 1,033 |
| 2025-05-07 | 1,035 | 1,036 | 1,030 | 1,033 | 387,155 | 1,033 |
| 2025-05-02 | 1,044 | 1,054 | 1,043 | 1,045 | 293,616 | 1,045 |
| 2025-05-01 | 1,033 | 1,037 | 1,026 | 1,037 | 186,791 | 1,037 |
| 2025-04-30 | 1,021 | 1,025 | 1,020 | 1,023 | 230,380 | 1,023 |
| 2025-04-28 | 1,028 | 1,029 | 1,024 | 1,027 | 167,173 | 1,027 |
| 2025-04-25 | 1,017 | 1,027 | 1,016 | 1,025 | 179,814 | 1,025 |
| 2025-04-24 | 1,012 | 1,014 | 1,006 | 1,007 | 182,101 | 1,007 |
| 2025-04-23 | 1,003 | 1,005 | 994 | 1,000 | 279,152 | 1,000 |
| 2025-04-22 | 980 | 984 | 967 | 970 | 702,536 | 970 |
| 2025-04-21 | 1,000 | 1,006 | 982 | 984 | 667,182 | 984 |
| 2025-04-18 | 1,004 | 1,009 | 1,004 | 1,009 | 165,624 | 1,009 |
| 2025-04-17 | 993 | 1,009 | 991 | 1,009 | 435,239 | 1,009 |
| 2025-04-16 | 1,022 | 1,023 | 1,000 | 1,011 | 266,595 | 1,011 |
| 2025-04-15 | 1,027 | 1,030 | 1,022 | 1,026 | 187,919 | 1,026 |
| 2025-04-14 | 1,040 | 1,042 | 1,015 | 1,022 | 283,517 | 1,022 |
| 2025-04-11 | 994 | 1,023 | 982 | 1,018 | 415,175 | 1,018 |
| 2025-04-10 | 1,061 | 1,064 | 1,046 | 1,054 | 539,575 | 1,054 |
| 2025-04-09 | 946 | 951 | 920 | 935 | 1,495,049 | 935 |
| 2025-04-08 | 1,003 | 1,030 | 995 | 1,030 | 504,511 | 1,030 |
| 2025-04-07 | 942 | 980 | 922 | 928 | 1,725,757 | 928 |
| 2025-04-04 | 1,044 | 1,054 | 1,035 | 1,047 | 912,513 | 1,047 |
| 2025-04-03 | 1,068 | 1,078 | 1,067 | 1,070 | 617,564 | 1,070 |
| 2025-04-02 | 1,101 | 1,103 | 1,100 | 1,102 | 115,444 | 1,102 |
| 2025-04-01 | 1,097 | 1,097 | 1,090 | 1,095 | 146,597 | 1,095 |
| 2025-03-31 | 1,090 | 1,090 | 1,078 | 1,080 | 733,131 | 1,080 |
| 2025-03-28 | 1,119 | 1,120 | 1,116 | 1,117 | 105,043 | 1,117 |
| 2025-03-27 | 1,115 | 1,118 | 1,112 | 1,115 | 163,005 | 1,115 |
| 2025-03-26 | 1,120 | 1,125 | 1,118 | 1,124 | 177,702 | 1,124 |
| 2025-03-25 | 1,125 | 1,126 | 1,121 | 1,123 | 276,004 | 1,123 |
| 2025-03-24 | 1,115 | 1,118 | 1,113 | 1,117 | 354,191 | 1,117 |
| 2025-03-21 | 1,099 | 1,107 | 1,099 | 1,105 | 397,947 | 1,105 |
| 2025-03-19 | 1,099 | 1,101 | 1,095 | 1,099 | 452,929 | 1,099 |
| 2025-03-18 | 1,113 | 1,114 | 1,108 | 1,113 | 408,551 | 1,113 |
| 2025-03-17 | 1,093 | 1,098 | 1,090 | 1,095 | 275,513 | 1,095 |
| 2025-03-14 | 1,076 | 1,086 | 1,073 | 1,084 | 260,604 | 1,084 |
| 2025-03-13 | 1,094 | 1,097 | 1,075 | 1,076 | 410,357 | 1,076 |
| 2025-03-12 | 1,080 | 1,083 | 1,077 | 1,080 | 426,223 | 1,080 |
| 2025-03-11 | 1,065 | 1,078 | 1,052 | 1,077 | 1,423,277 | 1,077 |
| 2025-03-10 | 1,109 | 1,117 | 1,107 | 1,114 | 722,588 | 1,114 |
| 2025-03-07 | 1,123 | 1,124 | 1,112 | 1,112 | 1,120,918 | 1,112 |
| 2025-03-06 | 1,162 | 1,172 | 1,158 | 1,161 | 547,142 | 1,161 |
| 2025-03-05 | 1,168 | 1,179 | 1,166 | 1,176 | 394,292 | 1,176 |
| 2025-03-04 | 1,155 | 1,181 | 1,154 | 1,169 | 582,364 | 1,169 |
| 2025-03-03 | 1,190 | 1,192 | 1,179 | 1,185 | 823,253 | 1,185 |
| 2025-02-28 | 1,167 | 1,170 | 1,158 | 1,168 | 1,000,735 | 1,168 |
| 2025-02-27 | 1,188 | 1,194 | 1,182 | 1,194 | 465,912 | 1,194 |
| 2025-02-26 | 1,197 | 1,197 | 1,182 | 1,193 | 678,925 | 1,193 |
| 2025-02-25 | 1,204 | 1,209 | 1,201 | 1,207 | 839,840 | 1,207 |
| 2025-02-21 | 1,230 | 1,237 | 1,227 | 1,234 | 282,629 | 1,234 |
| 2025-02-20 | 1,240 | 1,240 | 1,231 | 1,231 | 324,010 | 1,231 |
| 2025-02-19 | 1,247 | 1,248 | 1,243 | 1,243 | 140,976 | 1,243 |
| 2025-02-18 | 1,239 | 1,247 | 1,239 | 1,244 | 108,588 | 1,244 |
| 2025-02-17 | 1,247 | 1,247 | 1,240 | 1,241 | 152,584 | 1,241 |
| 2025-02-14 | 1,250 | 1,251 | 1,246 | 1,248 | 166,847 | 1,248 |
| 2025-02-13 | 1,255 | 1,258 | 1,249 | 1,254 | 153,990 | 1,254 |
| 2025-02-12 | 1,239 | 1,249 | 1,239 | 1,247 | 220,465 | 1,247 |
| 2025-02-10 | 1,233 | 1,234 | 1,228 | 1,230 | 267,701 | 1,230 |
| 2025-02-07 | 1,230 | 1,240 | 1,229 | 1,236 | 570,629 | 1,236 |
| 2025-02-06 | 1,256 | 1,261 | 1,254 | 1,259 | 180,849 | 1,259 |
| 2025-02-05 | 1,261 | 1,264 | 1,253 | 1,256 | 115,895 | 1,256 |
| 2025-02-04 | 1,257 | 1,261 | 1,252 | 1,254 | 229,479 | 1,254 |
| 2025-02-03 | 1,257 | 1,257 | 1,246 | 1,246 | 396,005 | 1,246 |
| 2025-01-31 | 1,255 | 1,260 | 1,248 | 1,260 | 202,039 | 1,260 |
| 2025-01-30 | 1,256 | 1,257 | 1,250 | 1,254 | 222,186 | 1,254 |
| 2025-01-29 | 1,260 | 1,262 | 1,257 | 1,259 | 157,849 | 1,259 |
| 2025-01-28 | 1,244 | 1,254 | 1,241 | 1,254 | 491,395 | 1,254 |
| 2025-01-27 | 1,268 | 1,268 | 1,257 | 1,261 | 215,994 | 1,261 |
| 2025-01-24 | 1,276 | 1,278 | 1,263 | 1,266 | 351,894 | 1,266 |
| 2025-01-23 | 1,273 | 1,277 | 1,272 | 1,275 | 142,201 | 1,275 |
| 2025-01-22 | 1,268 | 1,268 | 1,259 | 1,264 | 167,785 | 1,264 |
| 2025-01-21 | 1,262 | 1,262 | 1,253 | 1,259 | 397,301 | 1,259 |
| 2025-01-20 | 1,261 | 1,267 | 1,257 | 1,262 | 248,379 | 1,262 |
| 2025-01-17 | 1,252 | 1,258 | 1,248 | 1,258 | 286,261 | 1,258 |
| 2025-01-16 | 1,260 | 1,264 | 1,252 | 1,260 | 270,136 | 1,260 |
| 2025-01-15 | 1,254 | 1,254 | 1,245 | 1,251 | 195,545 | 1,251 |
| 2025-01-14 | 1,248 | 1,277 | 1,243 | 1,254 | 317,287 | 1,254 |
| 2025-01-10 | 1,277 | 1,280 | 1,230 | 1,269 | 300,055 | 1,269 |
| 2025-01-09 | 1,300 | 1,305 | 1,279 | 1,289 | 354,144 | 1,289 |
| 2025-01-08 | 1,307 | 1,348 | 1,296 | 1,313 | 401,225 | 1,313 |
| 2025-01-07 | 1,299 | 1,307 | 1,294 | 1,303 | 244,918 | 1,303 |
| 2025-01-06 | 1,286 | 1,295 | 1,286 | 1,295 | 192,960 | 1,295 |
分割・併合履歴 ： なし