2865 GX NASDAQ100・カバード・コール 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 | 1,202 | 1,206 | 1,202 | 1,205 | 43,771 | 1,205 |
| 2024-04-30 | 1,199 | 1,202 | 1,196 | 1,201 | 67,445 | 1,201 |
| 2024-04-26 | 1,191 | 1,193 | 1,185 | 1,187 | 87,384 | 1,187 |
| 2024-04-25 | 1,184 | 1,191 | 1,184 | 1,186 | 54,115 | 1,186 |
| 2024-04-24 | 1,184 | 1,188 | 1,178 | 1,184 | 75,758 | 1,184 |
| 2024-04-23 | 1,174 | 1,178 | 1,170 | 1,173 | 125,232 | 1,173 |
| 2024-04-22 | 1,172 | 1,175 | 1,165 | 1,172 | 157,450 | 1,172 |
| 2024-04-19 | 1,192 | 1,192 | 1,151 | 1,174 | 365,711 | 1,174 |
| 2024-04-18 | 1,194 | 1,195 | 1,187 | 1,195 | 66,340 | 1,195 |
| 2024-04-17 | 1,197 | 1,202 | 1,196 | 1,198 | 42,580 | 1,198 |
| 2024-04-16 | 1,202 | 1,203 | 1,191 | 1,194 | 96,051 | 1,194 |
| 2024-04-15 | 1,197 | 1,205 | 1,195 | 1,204 | 83,352 | 1,204 |
| 2024-04-12 | 1,198 | 1,200 | 1,198 | 1,199 | 46,346 | 1,199 |
| 2024-04-11 | 1,194 | 1,195 | 1,190 | 1,191 | 61,319 | 1,191 |
| 2024-04-10 | 1,188 | 1,193 | 1,185 | 1,189 | 69,002 | 1,189 |
| 2024-04-09 | 1,181 | 1,187 | 1,181 | 1,186 | 145,548 | 1,186 |
| 2024-04-08 | 1,198 | 1,199 | 1,193 | 1,199 | 87,462 | 1,199 |
| 2024-04-05 | 1,197 | 1,197 | 1,185 | 1,190 | 92,017 | 1,190 |
| 2024-04-04 | 1,198 | 1,201 | 1,196 | 1,200 | 45,961 | 1,200 |
| 2024-04-03 | 1,197 | 1,199 | 1,192 | 1,196 | 62,933 | 1,196 |
| 2024-04-02 | 1,203 | 1,203 | 1,196 | 1,199 | 62,125 | 1,199 |
| 2024-04-01 | 1,207 | 1,208 | 1,195 | 1,196 | 99,556 | 1,196 |
| 2024-03-29 | 1,195 | 1,199 | 1,191 | 1,199 | 66,027 | 1,199 |
| 2024-03-28 | 1,192 | 1,195 | 1,191 | 1,193 | 43,334 | 1,193 |
| 2024-03-27 | 1,192 | 1,195 | 1,189 | 1,191 | 65,224 | 1,191 |
| 2024-03-26 | 1,192 | 1,193 | 1,185 | 1,188 | 58,046 | 1,188 |
| 2024-03-25 | 1,193 | 1,193 | 1,189 | 1,190 | 32,791 | 1,190 |
| 2024-03-22 | 1,190 | 1,196 | 1,188 | 1,193 | 82,172 | 1,193 |
| 2024-03-21 | 1,184 | 1,185 | 1,177 | 1,183 | 129,207 | 1,183 |
| 2024-03-19 | 1,163 | 1,170 | 1,160 | 1,168 | 66,720 | 1,168 |
| 2024-03-18 | 1,162 | 1,162 | 1,157 | 1,159 | 63,401 | 1,159 |
| 2024-03-15 | 1,159 | 1,163 | 1,158 | 1,160 | 51,313 | 1,160 |
| 2024-03-14 | 1,156 | 1,158 | 1,151 | 1,158 | 43,811 | 1,158 |
| 2024-03-13 | 1,156 | 1,156 | 1,149 | 1,151 | 78,183 | 1,151 |
| 2024-03-12 | 1,139 | 1,150 | 1,139 | 1,149 | 49,202 | 1,149 |
| 2024-03-11 | 1,145 | 1,145 | 1,125 | 1,140 | 185,639 | 1,140 |
| 2024-03-08 | 1,204 | 1,204 | 1,148 | 1,158 | 462,368 | 1,158 |
| 2024-03-07 | 1,206 | 1,218 | 1,204 | 1,216 | 42,995 | 1,216 |
| 2024-03-06 | 1,205 | 1,215 | 1,200 | 1,208 | 144,648 | 1,208 |
| 2024-03-05 | 1,186 | 1,250 | 1,184 | 1,200 | 68,711 | 1,200 |
| 2024-03-04 | 1,180 | 1,184 | 1,179 | 1,183 | 87,207 | 1,183 |
| 2024-03-01 | 1,187 | 1,187 | 1,171 | 1,177 | 123,421 | 1,177 |
| 2024-02-29 | 1,176 | 1,184 | 1,173 | 1,181 | 57,573 | 1,181 |
| 2024-02-28 | 1,175 | 1,177 | 1,173 | 1,177 | 62,293 | 1,177 |
| 2024-02-27 | 1,174 | 1,174 | 1,170 | 1,171 | 43,116 | 1,171 |
| 2024-02-26 | 1,166 | 1,171 | 1,166 | 1,168 | 72,693 | 1,168 |
| 2024-02-22 | 1,159 | 1,164 | 1,159 | 1,163 | 48,559 | 1,163 |
| 2024-02-21 | 1,155 | 1,160 | 1,154 | 1,156 | 82,157 | 1,156 |
| 2024-02-20 | 1,162 | 1,163 | 1,158 | 1,161 | 45,369 | 1,161 |
| 2024-02-19 | 1,160 | 1,162 | 1,159 | 1,162 | 89,334 | 1,162 |
| 2024-02-16 | 1,167 | 1,168 | 1,162 | 1,166 | 79,254 | 1,166 |
| 2024-02-15 | 1,167 | 1,169 | 1,164 | 1,167 | 46,635 | 1,167 |
| 2024-02-14 | 1,167 | 1,168 | 1,163 | 1,163 | 71,074 | 1,163 |
| 2024-02-13 | 1,165 | 1,165 | 1,158 | 1,160 | 55,713 | 1,160 |
| 2024-02-09 | 1,165 | 1,165 | 1,154 | 1,159 | 96,374 | 1,159 |
| 2024-02-08 | 1,150 | 1,166 | 1,150 | 1,164 | 58,150 | 1,164 |
| 2024-02-07 | 1,175 | 1,196 | 1,154 | 1,172 | 151,377 | 1,172 |
| 2024-02-06 | 1,158 | 1,163 | 1,156 | 1,163 | 54,961 | 1,163 |
| 2024-02-05 | 1,155 | 1,158 | 1,153 | 1,155 | 97,915 | 1,155 |
| 2024-02-02 | 1,139 | 1,143 | 1,137 | 1,140 | 46,177 | 1,140 |
| 2024-02-01 | 1,140 | 1,140 | 1,132 | 1,134 | 79,931 | 1,134 |
| 2024-01-31 | 1,148 | 1,154 | 1,144 | 1,144 | 52,599 | 1,144 |
| 2024-01-30 | 1,147 | 1,147 | 1,143 | 1,143 | 27,608 | 1,143 |
| 2024-01-29 | 1,142 | 1,147 | 1,142 | 1,146 | 27,630 | 1,146 |
| 2024-01-26 | 1,144 | 1,145 | 1,140 | 1,142 | 46,495 | 1,142 |
| 2024-01-25 | 1,144 | 1,147 | 1,143 | 1,145 | 31,191 | 1,145 |
| 2024-01-24 | 1,145 | 1,146 | 1,142 | 1,143 | 52,038 | 1,143 |
| 2024-01-23 | 1,142 | 1,145 | 1,140 | 1,141 | 44,950 | 1,141 |
| 2024-01-22 | 1,140 | 1,144 | 1,138 | 1,140 | 59,187 | 1,140 |
| 2024-01-19 | 1,124 | 1,127 | 1,122 | 1,126 | 79,782 | 1,126 |
| 2024-01-18 | 1,117 | 1,123 | 1,117 | 1,118 | 128,377 | 1,118 |
| 2024-01-17 | 1,117 | 1,119 | 1,115 | 1,118 | 64,829 | 1,118 |
| 2024-01-16 | 1,100 | 1,106 | 1,100 | 1,105 | 56,237 | 1,105 |
| 2024-01-15 | 1,094 | 1,100 | 1,094 | 1,099 | 72,927 | 1,099 |
| 2024-01-12 | 1,098 | 1,098 | 1,092 | 1,094 | 35,998 | 1,094 |
| 2024-01-11 | 1,098 | 1,100 | 1,094 | 1,095 | 150,791 | 1,095 |
| 2024-01-10 | 1,085 | 1,090 | 1,085 | 1,089 | 51,340 | 1,089 |
| 2024-01-09 | 1,085 | 1,091 | 1,080 | 1,086 | 118,994 | 1,086 |
| 2024-01-05 | 1,093 | 1,096 | 1,090 | 1,094 | 63,884 | 1,094 |
| 2024-01-04 | 1,078 | 1,091 | 1,075 | 1,091 | 88,784 | 1,091 |
分割・併合履歴 ： なし
