2868 GX S&P500・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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,123 | 1,123 | 1,117 | 1,120 | 10,015 | 1,120 |
| 2024-11-20 | 1,119 | 1,124 | 1,116 | 1,124 | 25,211 | 1,124 |
| 2024-11-19 | 1,117 | 1,118 | 1,112 | 1,117 | 10,941 | 1,117 |
| 2024-11-18 | 1,128 | 1,128 | 1,108 | 1,113 | 50,227 | 1,113 |
| 2024-11-15 | 1,132 | 1,136 | 1,131 | 1,133 | 14,391 | 1,133 |
| 2024-11-14 | 1,124 | 1,131 | 1,124 | 1,129 | 14,575 | 1,129 |
| 2024-11-13 | 1,117 | 1,123 | 1,117 | 1,123 | 33,486 | 1,123 |
| 2024-11-12 | 1,112 | 1,115 | 1,110 | 1,113 | 20,458 | 1,113 |
| 2024-11-11 | 1,106 | 1,113 | 1,106 | 1,110 | 16,781 | 1,110 |
| 2024-11-08 | 1,108 | 1,109 | 1,103 | 1,105 | 37,222 | 1,105 |
| 2024-11-07 | 1,112 | 1,117 | 1,111 | 1,113 | 26,557 | 1,113 |
| 2024-11-06 | 1,088 | 1,118 | 1,088 | 1,110 | 39,140 | 1,110 |
| 2024-11-05 | 1,080 | 1,086 | 1,078 | 1,083 | 53,873 | 1,083 |
| 2024-11-01 | 1,074 | 1,080 | 1,071 | 1,079 | 44,890 | 1,079 |
| 2024-10-31 | 1,100 | 1,101 | 1,095 | 1,095 | 11,120 | 1,095 |
| 2024-10-30 | 1,102 | 1,103 | 1,099 | 1,101 | 68,636 | 1,101 |
| 2024-10-29 | 1,102 | 1,102 | 1,096 | 1,097 | 17,994 | 1,097 |
| 2024-10-28 | 1,096 | 1,104 | 1,094 | 1,102 | 29,511 | 1,102 |
| 2024-10-25 | 1,085 | 1,089 | 1,082 | 1,087 | 54,323 | 1,087 |
| 2024-10-24 | 1,092 | 1,094 | 1,088 | 1,091 | 21,260 | 1,091 |
| 2024-10-23 | 1,085 | 1,092 | 1,085 | 1,090 | 27,172 | 1,090 |
| 2024-10-22 | 1,080 | 1,085 | 1,080 | 1,084 | 13,098 | 1,084 |
| 2024-10-21 | 1,074 | 1,077 | 1,071 | 1,075 | 49,386 | 1,075 |
| 2024-10-18 | 1,080 | 1,080 | 1,075 | 1,078 | 44,203 | 1,078 |
| 2024-10-17 | 1,078 | 1,078 | 1,074 | 1,074 | 94,261 | 1,074 |
| 2024-10-16 | 1,074 | 1,076 | 1,071 | 1,076 | 9,490 | 1,076 |
| 2024-10-15 | 1,076 | 1,077 | 1,072 | 1,077 | 64,619 | 1,077 |
| 2024-10-11 | 1,067 | 1,067 | 1,062 | 1,065 | 47,630 | 1,065 |
| 2024-10-10 | 1,067 | 1,072 | 1,066 | 1,068 | 20,268 | 1,068 |
| 2024-10-09 | 1,057 | 1,061 | 1,057 | 1,059 | 33,134 | 1,059 |
| 2024-10-08 | 1,062 | 1,064 | 1,057 | 1,058 | 42,780 | 1,058 |
| 2024-10-07 | 1,071 | 1,071 | 1,065 | 1,067 | 26,843 | 1,067 |
| 2024-10-04 | 1,050 | 1,051 | 1,044 | 1,046 | 12,826 | 1,046 |
| 2024-10-03 | 1,049 | 1,053 | 1,046 | 1,048 | 125,221 | 1,048 |
| 2024-10-02 | 1,027 | 1,049 | 1,025 | 1,027 | 21,013 | 1,027 |
| 2024-10-01 | 1,030 | 1,038 | 1,029 | 1,037 | 14,593 | 1,037 |
| 2024-09-30 | 1,026 | 1,026 | 1,016 | 1,017 | 49,781 | 1,017 |
| 2024-09-27 | 1,041 | 1,049 | 1,039 | 1,049 | 33,184 | 1,049 |
| 2024-09-26 | 1,034 | 1,042 | 1,033 | 1,040 | 26,724 | 1,040 |
| 2024-09-25 | 1,028 | 1,029 | 1,023 | 1,026 | 17,712 | 1,026 |
| 2024-09-24 | 1,028 | 1,031 | 1,025 | 1,030 | 15,809 | 1,030 |
| 2024-09-20 | 1,026 | 1,026 | 1,014 | 1,017 | 8,359 | 1,017 |
| 2024-09-19 | 1,019 | 1,027 | 1,017 | 1,020 | 26,381 | 1,020 |
| 2024-09-18 | 1,013 | 1,013 | 1,006 | 1,009 | 5,842 | 1,009 |
| 2024-09-17 | 1,002 | 1,004 | 1,000 | 1,003 | 10,198 | 1,003 |
| 2024-09-13 | 1,008 | 1,008 | 1,000 | 1,001 | 9,382 | 1,001 |
| 2024-09-12 | 1,008 | 1,013 | 1,008 | 1,012 | 16,243 | 1,012 |
| 2024-09-11 | 1,000 | 1,002 | 985 | 993 | 30,105 | 993 |
| 2024-09-10 | 1,006 | 1,010 | 1,001 | 1,005 | 13,619 | 1,005 |
| 2024-09-09 | 990 | 1,008 | 989 | 995 | 66,504 | 995 |
| 2024-09-06 | 1,021 | 1,021 | 1,011 | 1,013 | 18,765 | 1,013 |
| 2024-09-05 | 1,019 | 1,021 | 1,015 | 1,018 | 26,492 | 1,018 |
| 2024-09-04 | 1,030 | 1,034 | 1,028 | 1,028 | 24,996 | 1,028 |
| 2024-09-03 | 1,051 | 1,053 | 1,044 | 1,044 | 25,611 | 1,044 |
| 2024-09-02 | 1,048 | 1,050 | 1,042 | 1,046 | 9,837 | 1,046 |
| 2024-08-30 | 1,032 | 1,036 | 1,031 | 1,035 | 11,591 | 1,035 |
| 2024-08-29 | 1,029 | 1,031 | 1,028 | 1,031 | 2,469 | 1,031 |
| 2024-08-28 | 1,023 | 1,032 | 1,023 | 1,031 | 9,540 | 1,031 |
| 2024-08-27 | 1,031 | 1,032 | 1,026 | 1,032 | 6,008 | 1,032 |
| 2024-08-26 | 1,025 | 1,027 | 1,020 | 1,027 | 14,884 | 1,027 |
| 2024-08-23 | 1,040 | 1,041 | 1,032 | 1,037 | 4,321 | 1,037 |
| 2024-08-22 | 1,033 | 1,037 | 1,032 | 1,035 | 15,791 | 1,035 |
| 2024-08-21 | 1,034 | 1,038 | 1,032 | 1,038 | 10,340 | 1,038 |
| 2024-08-20 | 1,044 | 1,050 | 1,040 | 1,050 | 17,788 | 1,050 |
| 2024-08-19 | 1,053 | 1,053 | 1,031 | 1,033 | 35,173 | 1,033 |
| 2024-08-16 | 1,054 | 1,054 | 1,048 | 1,053 | 32,984 | 1,053 |
| 2024-08-15 | 1,026 | 1,031 | 1,024 | 1,029 | 43,734 | 1,029 |
| 2024-08-14 | 1,020 | 1,022 | 1,014 | 1,021 | 49,226 | 1,021 |
| 2024-08-13 | 1,005 | 1,012 | 1,002 | 1,012 | 15,943 | 1,012 |
| 2024-08-09 | 1,000 | 1,005 | 993 | 997 | 26,129 | 997 |
| 2024-08-08 | 979 | 980 | 964 | 970 | 55,342 | 970 |
| 2024-08-07 | 978 | 1,007 | 972 | 999 | 31,646 | 999 |
| 2024-08-06 | 969 | 983 | 967 | 978 | 28,885 | 978 |
| 2024-08-05 | 990 | 991 | 948 | 948 | 98,353 | 948 |
| 2024-08-02 | 1,028 | 1,040 | 1,028 | 1,034 | 33,843 | 1,034 |
| 2024-08-01 | 1,054 | 1,057 | 1,041 | 1,055 | 36,012 | 1,055 |
| 2024-07-31 | 1,067 | 1,070 | 1,055 | 1,067 | 63,681 | 1,067 |
| 2024-07-30 | 1,070 | 1,078 | 1,069 | 1,078 | 6,614 | 1,078 |
| 2024-07-29 | 1,075 | 1,078 | 1,069 | 1,072 | 16,364 | 1,072 |
| 2024-07-26 | 1,058 | 1,070 | 1,058 | 1,065 | 11,332 | 1,065 |
| 2024-07-25 | 1,057 | 1,067 | 1,053 | 1,059 | 43,132 | 1,059 |
| 2024-07-24 | 1,093 | 1,095 | 1,082 | 1,084 | 22,805 | 1,084 |
| 2024-07-23 | 1,100 | 1,106 | 1,093 | 1,097 | 20,373 | 1,097 |
| 2024-07-22 | 1,100 | 1,101 | 1,097 | 1,098 | 19,289 | 1,098 |
| 2024-07-19 | 1,102 | 1,110 | 1,101 | 1,110 | 7,368 | 1,110 |
| 2024-07-18 | 1,090 | 1,106 | 1,089 | 1,096 | 34,383 | 1,096 |
| 2024-07-17 | 1,113 | 1,115 | 1,105 | 1,109 | 30,281 | 1,109 |
| 2024-07-16 | 1,112 | 1,117 | 1,111 | 1,117 | 19,651 | 1,117 |
| 2024-07-12 | 1,124 | 1,124 | 1,109 | 1,117 | 48,033 | 1,117 |
| 2024-07-11 | 1,135 | 1,136 | 1,131 | 1,135 | 4,400 | 1,135 |
| 2024-07-10 | 1,131 | 1,134 | 1,129 | 1,133 | 22,496 | 1,133 |
| 2024-07-09 | 1,125 | 1,131 | 1,125 | 1,129 | 8,608 | 1,129 |
| 2024-07-08 | 1,134 | 1,134 | 1,129 | 1,133 | 18,512 | 1,133 |
| 2024-07-05 | 1,139 | 1,139 | 1,127 | 1,131 | 41,095 | 1,131 |
| 2024-07-04 | 1,139 | 1,139 | 1,135 | 1,138 | 11,324 | 1,138 |
| 2024-07-03 | 1,135 | 1,137 | 1,132 | 1,137 | 7,592 | 1,137 |
| 2024-07-02 | 1,130 | 1,131 | 1,127 | 1,131 | 9,002 | 1,131 |
| 2024-07-01 | 1,135 | 1,135 | 1,124 | 1,126 | 15,214 | 1,126 |
| 2024-06-28 | 1,125 | 1,127 | 1,124 | 1,126 | 34,017 | 1,126 |
| 2024-06-27 | 1,122 | 1,124 | 1,117 | 1,122 | 36,786 | 1,122 |
| 2024-06-26 | 1,125 | 1,125 | 1,112 | 1,114 | 8,207 | 1,114 |
| 2024-06-25 | 1,112 | 1,115 | 1,111 | 1,114 | 9,326 | 1,114 |
| 2024-06-24 | 1,112 | 1,114 | 1,112 | 1,114 | 6,120 | 1,114 |
| 2024-06-21 | 1,105 | 1,109 | 1,105 | 1,109 | 11,092 | 1,109 |
| 2024-06-20 | 1,100 | 1,104 | 1,100 | 1,103 | 10,809 | 1,103 |
| 2024-06-19 | 1,100 | 1,100 | 1,098 | 1,100 | 5,716 | 1,100 |
| 2024-06-18 | 1,097 | 1,101 | 1,095 | 1,097 | 5,156 | 1,097 |
| 2024-06-17 | 1,100 | 1,101 | 1,093 | 1,095 | 17,861 | 1,095 |
| 2024-06-14 | 1,092 | 1,100 | 1,089 | 1,100 | 24,114 | 1,100 |
| 2024-06-13 | 1,091 | 1,092 | 1,088 | 1,092 | 18,892 | 1,092 |
| 2024-06-12 | 1,092 | 1,092 | 1,088 | 1,091 | 12,931 | 1,091 |
| 2024-06-11 | 1,093 | 1,094 | 1,088 | 1,090 | 7,464 | 1,090 |
| 2024-06-10 | 1,087 | 1,089 | 1,085 | 1,087 | 21,002 | 1,087 |
| 2024-06-07 | 1,083 | 1,084 | 1,078 | 1,078 | 17,480 | 1,078 |
| 2024-06-06 | 1,091 | 1,095 | 1,086 | 1,086 | 21,122 | 1,086 |
| 2024-06-05 | 1,085 | 1,092 | 1,080 | 1,090 | 20,605 | 1,090 |
| 2024-06-04 | 1,095 | 1,095 | 1,083 | 1,086 | 14,956 | 1,086 |
| 2024-06-03 | 1,087 | 1,094 | 1,083 | 1,094 | 6,272 | 1,094 |
| 2024-05-31 | 1,087 | 1,087 | 1,080 | 1,083 | 11,580 | 1,083 |
| 2024-05-30 | 1,092 | 1,093 | 1,086 | 1,087 | 12,586 | 1,087 |
| 2024-05-29 | 1,096 | 1,096 | 1,091 | 1,092 | 7,115 | 1,092 |
| 2024-05-28 | 1,091 | 1,095 | 1,089 | 1,093 | 5,036 | 1,093 |
| 2024-05-27 | 1,091 | 1,091 | 1,087 | 1,089 | 14,083 | 1,089 |
| 2024-05-24 | 1,086 | 1,089 | 1,083 | 1,089 | 7,876 | 1,089 |
| 2024-05-23 | 1,086 | 1,091 | 1,086 | 1,090 | 9,283 | 1,090 |
| 2024-05-22 | 1,086 | 1,088 | 1,085 | 1,087 | 6,776 | 1,087 |
| 2024-05-21 | 1,087 | 1,087 | 1,085 | 1,087 | 4,173 | 1,087 |
| 2024-05-20 | 1,095 | 1,095 | 1,082 | 1,084 | 14,904 | 1,084 |
| 2024-05-17 | 1,078 | 1,086 | 1,078 | 1,086 | 6,912 | 1,086 |
| 2024-05-16 | 1,083 | 1,084 | 1,067 | 1,075 | 45,822 | 1,075 |
| 2024-05-15 | 1,088 | 1,089 | 1,084 | 1,087 | 7,483 | 1,087 |
| 2024-05-14 | 1,082 | 1,088 | 1,082 | 1,088 | 2,242 | 1,088 |
| 2024-05-13 | 1,082 | 1,087 | 1,078 | 1,083 | 23,897 | 1,083 |
| 2024-05-10 | 1,083 | 1,083 | 1,076 | 1,081 | 16,442 | 1,081 |
| 2024-05-09 | 1,088 | 1,093 | 1,077 | 1,080 | 33,955 | 1,080 |
| 2024-05-08 | 1,111 | 1,124 | 1,098 | 1,098 | 20,267 | 1,098 |
| 2024-05-07 | 1,105 | 1,107 | 1,096 | 1,107 | 7,889 | 1,107 |
| 2024-05-02 | 1,088 | 1,093 | 1,078 | 1,090 | 17,282 | 1,090 |
| 2024-05-01 | 1,089 | 1,152 | 1,088 | 1,093 | 20,133 | 1,093 |
| 2024-04-30 | 1,088 | 1,088 | 1,083 | 1,088 | 9,665 | 1,088 |
| 2024-04-26 | 1,079 | 1,086 | 1,076 | 1,086 | 4,303 | 1,086 |
| 2024-04-25 | 1,079 | 1,079 | 1,072 | 1,076 | 4,902 | 1,076 |
| 2024-04-24 | 1,069 | 1,073 | 1,069 | 1,071 | 18,286 | 1,071 |
| 2024-04-23 | 1,069 | 1,069 | 1,064 | 1,066 | 5,913 | 1,066 |
| 2024-04-22 | 1,060 | 1,064 | 1,060 | 1,064 | 6,615 | 1,064 |
| 2024-04-19 | 1,072 | 1,072 | 1,041 | 1,057 | 50,040 | 1,057 |
| 2024-04-18 | 1,068 | 1,071 | 1,067 | 1,071 | 13,348 | 1,071 |
| 2024-04-17 | 1,074 | 1,077 | 1,072 | 1,074 | 4,891 | 1,074 |
| 2024-04-16 | 1,075 | 1,078 | 1,069 | 1,072 | 24,646 | 1,072 |
| 2024-04-15 | 1,075 | 1,080 | 1,072 | 1,080 | 9,224 | 1,080 |
| 2024-04-12 | 1,076 | 1,107 | 1,073 | 1,076 | 24,494 | 1,076 |
| 2024-04-11 | 1,070 | 1,071 | 1,067 | 1,068 | 8,161 | 1,068 |
| 2024-04-10 | 1,068 | 1,068 | 1,065 | 1,068 | 8,669 | 1,068 |
| 2024-04-09 | 1,070 | 1,075 | 1,065 | 1,067 | 59,143 | 1,067 |
| 2024-04-08 | 1,077 | 1,090 | 1,077 | 1,089 | 8,493 | 1,089 |
| 2024-04-05 | 1,074 | 1,077 | 1,065 | 1,077 | 20,840 | 1,077 |
| 2024-04-04 | 1,076 | 1,078 | 1,075 | 1,078 | 3,415 | 1,078 |
| 2024-04-03 | 1,076 | 1,077 | 1,071 | 1,075 | 8,204 | 1,075 |
| 2024-04-02 | 1,082 | 1,082 | 1,075 | 1,077 | 13,531 | 1,077 |
| 2024-04-01 | 1,083 | 1,083 | 1,073 | 1,075 | 6,516 | 1,075 |
| 2024-03-29 | 1,074 | 1,075 | 1,072 | 1,075 | 9,986 | 1,075 |
| 2024-03-28 | 1,075 | 1,075 | 1,071 | 1,072 | 7,799 | 1,072 |
| 2024-03-27 | 1,072 | 1,075 | 1,070 | 1,075 | 6,034 | 1,075 |
| 2024-03-26 | 1,072 | 1,072 | 1,068 | 1,071 | 5,828 | 1,071 |
| 2024-03-25 | 1,076 | 1,076 | 1,066 | 1,069 | 8,144 | 1,069 |
| 2024-03-22 | 1,066 | 1,073 | 1,066 | 1,073 | 4,983 | 1,073 |
| 2024-03-21 | 1,058 | 1,065 | 1,058 | 1,064 | 9,182 | 1,064 |
| 2024-03-19 | 1,040 | 1,054 | 1,040 | 1,054 | 17,228 | 1,054 |
| 2024-03-18 | 1,036 | 1,036 | 1,032 | 1,035 | 11,567 | 1,035 |
| 2024-03-15 | 1,030 | 1,031 | 1,027 | 1,027 | 12,408 | 1,027 |
| 2024-03-14 | 1,025 | 1,028 | 1,023 | 1,027 | 12,495 | 1,027 |
| 2024-03-13 | 1,025 | 1,025 | 1,022 | 1,022 | 5,698 | 1,022 |
| 2024-03-12 | 1,021 | 1,022 | 1,013 | 1,021 | 6,776 | 1,021 |
| 2024-03-11 | 1,016 | 1,021 | 1,014 | 1,020 | 23,483 | 1,020 |
| 2024-03-08 | 1,022 | 1,032 | 1,018 | 1,024 | 24,715 | 1,024 |
| 2024-03-07 | 1,045 | 1,045 | 1,040 | 1,044 | 10,582 | 1,044 |
| 2024-03-06 | 1,049 | 1,050 | 1,041 | 1,049 | 61,030 | 1,049 |
| 2024-03-05 | 1,050 | 1,060 | 1,044 | 1,045 | 16,222 | 1,045 |
| 2024-03-04 | 1,042 | 1,053 | 1,042 | 1,045 | 14,350 | 1,045 |
| 2024-03-01 | 1,041 | 1,044 | 1,041 | 1,042 | 4,766 | 1,042 |
| 2024-02-29 | 1,039 | 1,044 | 1,037 | 1,040 | 30,004 | 1,040 |
| 2024-02-28 | 1,048 | 1,048 | 1,040 | 1,044 | 10,364 | 1,044 |
| 2024-02-27 | 1,048 | 1,048 | 1,040 | 1,042 | 4,257 | 1,042 |
| 2024-02-26 | 1,035 | 1,041 | 1,035 | 1,040 | 9,885 | 1,040 |
| 2024-02-22 | 1,035 | 1,035 | 1,029 | 1,032 | 4,304 | 1,032 |
| 2024-02-21 | 1,033 | 1,033 | 1,027 | 1,029 | 11,823 | 1,029 |
| 2024-02-20 | 1,030 | 1,032 | 1,029 | 1,032 | 10,150 | 1,032 |
| 2024-02-19 | 1,050 | 1,050 | 1,030 | 1,032 | 17,691 | 1,032 |
| 2024-02-16 | 1,032 | 1,034 | 1,031 | 1,034 | 8,018 | 1,034 |
| 2024-02-15 | 1,036 | 1,036 | 1,031 | 1,033 | 16,168 | 1,033 |
| 2024-02-14 | 1,030 | 1,037 | 1,030 | 1,033 | 8,164 | 1,033 |
| 2024-02-13 | 1,026 | 1,028 | 1,026 | 1,028 | 7,731 | 1,028 |
| 2024-02-09 | 1,027 | 1,028 | 1,025 | 1,026 | 16,746 | 1,026 |
| 2024-02-08 | 1,019 | 1,022 | 1,017 | 1,022 | 9,119 | 1,022 |
| 2024-02-07 | 1,023 | 1,025 | 1,021 | 1,024 | 12,925 | 1,024 |
| 2024-02-06 | 1,028 | 1,028 | 1,025 | 1,027 | 9,745 | 1,027 |
| 2024-02-05 | 1,025 | 1,028 | 1,023 | 1,025 | 16,311 | 1,025 |
| 2024-02-02 | 1,012 | 1,015 | 1,008 | 1,011 | 11,895 | 1,011 |
| 2024-02-01 | 1,012 | 1,013 | 1,008 | 1,012 | 18,042 | 1,012 |
| 2024-01-31 | 1,017 | 1,019 | 1,015 | 1,018 | 9,855 | 1,018 |
| 2024-01-30 | 1,018 | 1,018 | 1,015 | 1,017 | 12,127 | 1,017 |
| 2024-01-29 | 1,018 | 1,020 | 1,018 | 1,020 | 10,234 | 1,020 |
| 2024-01-26 | 1,015 | 1,017 | 1,014 | 1,015 | 15,726 | 1,015 |
| 2024-01-25 | 1,016 | 1,017 | 1,014 | 1,017 | 14,149 | 1,017 |
| 2024-01-24 | 1,015 | 1,018 | 1,014 | 1,016 | 80,686 | 1,016 |
| 2024-01-23 | 1,013 | 1,015 | 1,012 | 1,013 | 16,456 | 1,013 |
| 2024-01-22 | 1,012 | 1,016 | 1,011 | 1,014 | 26,703 | 1,014 |
| 2024-01-19 | 1,010 | 1,012 | 1,007 | 1,012 | 24,311 | 1,012 |
| 2024-01-18 | 1,005 | 1,008 | 1,004 | 1,006 | 52,959 | 1,006 |
| 2024-01-17 | 998 | 1,005 | 998 | 1,003 | 50,442 | 1,003 |
| 2024-01-16 | 992 | 997 | 991 | 996 | 30,975 | 996 |
| 2024-01-15 | 989 | 989 | 986 | 989 | 16,386 | 989 |
| 2024-01-12 | 991 | 991 | 986 | 988 | 87,650 | 988 |
| 2024-01-11 | 990 | 992 | 988 | 990 | 60,538 | 990 |
| 2024-01-10 | 980 | 984 | 980 | 983 | 22,277 | 983 |
| 2024-01-09 | 982 | 983 | 975 | 980 | 16,848 | 980 |
| 2024-01-05 | 979 | 984 | 979 | 983 | 34,598 | 983 |
| 2024-01-04 | 976 | 976 | 970 | 973 | 27,102 | 973 |
分割・併合履歴 ： なし
