2865 GX NASDAQ100・カバード・コール 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 | 925 | 925 | 904 | 907 | 52,495 | 907 |
| 2022-12-29 | 913 | 913 | 908 | 910 | 30,005 | 910 |
| 2022-12-28 | 916 | 922 | 914 | 919 | 13,301 | 919 |
| 2022-12-27 | 926 | 926 | 922 | 923 | 16,135 | 923 |
| 2022-12-26 | 931 | 931 | 910 | 920 | 23,544 | 920 |
| 2022-12-23 | 914 | 917 | 910 | 916 | 39,719 | 916 |
| 2022-12-22 | 925 | 927 | 921 | 924 | 15,165 | 924 |
| 2022-12-21 | 923 | 923 | 912 | 918 | 73,135 | 918 |
| 2022-12-20 | 948 | 954 | 915 | 916 | 40,158 | 916 |
| 2022-12-19 | 954 | 960 | 945 | 949 | 49,939 | 949 |
| 2022-12-16 | 960 | 969 | 960 | 966 | 35,996 | 966 |
| 2022-12-15 | 968 | 975 | 968 | 974 | 106,419 | 974 |
| 2022-12-14 | 970 | 972 | 970 | 970 | 33,033 | 970 |
| 2022-12-13 | 973 | 977 | 973 | 976 | 12,948 | 976 |
| 2022-12-12 | 966 | 967 | 963 | 965 | 67,315 | 965 |
| 2022-12-09 | 970 | 970 | 962 | 963 | 137,580 | 963 |
| 2022-12-08 | 958 | 964 | 957 | 961 | 56,300 | 961 |
| 2022-12-07 | 971 | 976 | 970 | 974 | 26,447 | 974 |
| 2022-12-06 | 978 | 982 | 977 | 982 | 16,867 | 982 |
| 2022-12-05 | 971 | 971 | 966 | 968 | 54,073 | 968 |
| 2022-12-02 | 978 | 978 | 971 | 971 | 64,099 | 971 |
| 2022-12-01 | 989 | 990 | 981 | 981 | 5,811 | 981 |
| 2022-11-30 | 977 | 980 | 976 | 976 | 53,197 | 976 |
| 2022-11-29 | 985 | 988 | 981 | 984 | 82,700 | 984 |
| 2022-11-28 | 995 | 995 | 982 | 982 | 66,356 | 982 |
| 2022-11-25 | 992 | 994 | 990 | 990 | 80,291 | 990 |
| 2022-11-24 | 1,000 | 1,000 | 989 | 992 | 26,097 | 992 |
| 2022-11-22 | 998 | 1,001 | 997 | 1,000 | 6,591 | 1,000 |
| 2022-11-21 | 993 | 993 | 989 | 993 | 4,866 | 993 |
| 2022-11-18 | 990 | 993 | 988 | 988 | 101,257 | 988 |
| 2022-11-17 | 985 | 987 | 984 | 986 | 15,004 | 986 |
| 2022-11-16 | 984 | 991 | 983 | 988 | 11,817 | 988 |
| 2022-11-15 | 989 | 991 | 988 | 991 | 17,882 | 991 |
| 2022-11-14 | 990 | 990 | 976 | 983 | 44,093 | 983 |
| 2022-11-11 | 999 | 1,003 | 995 | 998 | 30,380 | 998 |
| 2022-11-10 | 999 | 1,002 | 999 | 1,000 | 15,806 | 1,000 |
| 2022-11-09 | 1,006 | 1,009 | 1,004 | 1,007 | 13,093 | 1,007 |
| 2022-11-08 | 1,019 | 1,019 | 1,014 | 1,016 | 33,526 | 1,016 |
| 2022-11-07 | 1,011 | 1,017 | 1,009 | 1,015 | 23,126 | 1,015 |
| 2022-11-04 | 1,010 | 1,013 | 1,007 | 1,011 | 33,324 | 1,011 |
| 2022-11-02 | 1,031 | 1,031 | 1,025 | 1,029 | 117,691 | 1,029 |
| 2022-11-01 | 1,041 | 1,042 | 1,037 | 1,039 | 43,890 | 1,039 |
| 2022-10-31 | 1,035 | 1,041 | 1,035 | 1,036 | 210,815 | 1,036 |
| 2022-10-28 | 1,011 | 1,011 | 1,006 | 1,009 | 80,242 | 1,009 |
| 2022-10-27 | 1,023 | 1,024 | 1,012 | 1,013 | 39,359 | 1,013 |
| 2022-10-26 | 1,033 | 1,035 | 1,023 | 1,026 | 77,718 | 1,026 |
| 2022-10-25 | 1,038 | 1,039 | 1,034 | 1,038 | 20,571 | 1,038 |
| 2022-10-24 | 1,041 | 1,041 | 1,021 | 1,032 | 147,441 | 1,032 |
| 2022-10-21 | 1,024 | 1,024 | 1,015 | 1,019 | 6,094 | 1,019 |
| 2022-10-20 | 1,030 | 1,030 | 1,016 | 1,024 | 37,375 | 1,024 |
| 2022-10-19 | 1,050 | 1,050 | 1,035 | 1,035 | 15,608 | 1,035 |
| 2022-10-18 | 1,023 | 1,038 | 1,022 | 1,033 | 63,959 | 1,033 |
| 2022-10-17 | 998 | 1,019 | 983 | 992 | 23,437 | 992 |
| 2022-10-14 | 1,000 | 1,010 | 996 | 1,008 | 22,047 | 1,008 |
| 2022-10-13 | 980 | 980 | 976 | 977 | 9,078 | 977 |
| 2022-10-12 | - | - | - | 1,009 | - | 1,009 |
| 2022-10-11 | - | - | - | 1,009 | - | 1,009 |
| 2022-10-07 | 1,010 | 1,011 | 1,008 | 1,009 | 20,106 | 1,009 |
| 2022-10-06 | 1,014 | 1,023 | 1,014 | 1,014 | 491,747 | 1,014 |
| 2022-10-05 | 1,033 | 1,033 | 1,002 | 1,006 | 29,935 | 1,006 |
| 2022-10-04 | 995 | 1,003 | 995 | 1,003 | 41,729 | 1,003 |
| 2022-10-03 | 988 | 988 | 960 | 972 | 37,380 | 972 |
| 2022-09-30 | 1,074 | 1,149 | 980 | 987 | 85,384 | 987 |
分割・併合履歴 ： なし
