2868 GX S&P500・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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 946 | 948 | 943 | 943 | 42,162 | 943 |
| 2025-05-21 | 961 | 961 | 952 | 952 | 45,841 | 952 |
| 2025-05-20 | 965 | 970 | 960 | 962 | 33,735 | 962 |
| 2025-05-19 | 965 | 967 | 962 | 964 | 21,914 | 964 |
| 2025-05-16 | 968 | 969 | 964 | 967 | 24,559 | 967 |
| 2025-05-15 | 975 | 976 | 970 | 970 | 19,707 | 970 |
| 2025-05-14 | 984 | 984 | 975 | 978 | 64,906 | 978 |
| 2025-05-13 | 986 | 987 | 981 | 986 | 83,910 | 986 |
| 2025-05-12 | 970 | 972 | 967 | 969 | 40,512 | 969 |
| 2025-05-09 | 968 | 971 | 965 | 966 | 57,605 | 966 |
| 2025-05-08 | 955 | 960 | 953 | 957 | 61,870 | 957 |
| 2025-05-07 | 960 | 960 | 955 | 957 | 69,810 | 957 |
| 2025-05-02 | 970 | 975 | 967 | 968 | 52,529 | 968 |
| 2025-05-01 | 959 | 961 | 951 | 961 | 67,733 | 961 |
| 2025-04-30 | 946 | 950 | 945 | 950 | 37,303 | 950 |
| 2025-04-28 | 953 | 954 | 949 | 952 | 56,421 | 952 |
| 2025-04-25 | 944 | 952 | 944 | 950 | 82,708 | 950 |
| 2025-04-24 | 940 | 942 | 935 | 937 | 89,419 | 937 |
| 2025-04-23 | 936 | 937 | 926 | 930 | 105,802 | 930 |
| 2025-04-22 | 909 | 909 | 900 | 904 | 139,259 | 904 |
| 2025-04-21 | 940 | 942 | 913 | 916 | 152,241 | 916 |
| 2025-04-18 | 932 | 936 | 929 | 934 | 39,339 | 934 |
| 2025-04-17 | 921 | 937 | 920 | 937 | 56,348 | 937 |
| 2025-04-16 | 943 | 947 | 926 | 930 | 63,763 | 930 |
| 2025-04-15 | 950 | 953 | 947 | 947 | 36,489 | 947 |
| 2025-04-14 | 951 | 952 | 935 | 943 | 67,666 | 943 |
| 2025-04-11 | 918 | 941 | 907 | 938 | 153,562 | 938 |
| 2025-04-10 | 983 | 984 | 971 | 975 | 149,241 | 975 |
| 2025-04-09 | 882 | 891 | 865 | 878 | 266,407 | 878 |
| 2025-04-08 | 933 | 938 | 927 | 934 | 172,158 | 934 |
| 2025-04-07 | 880 | 902 | 879 | 880 | 310,367 | 880 |
| 2025-04-04 | 972 | 976 | 961 | 974 | 273,375 | 974 |
| 2025-04-03 | 1,000 | 1,003 | 993 | 996 | 227,845 | 996 |
| 2025-04-02 | 1,027 | 1,029 | 1,025 | 1,027 | 59,459 | 1,027 |
| 2025-04-01 | 1,026 | 1,027 | 1,021 | 1,024 | 33,224 | 1,024 |
| 2025-03-31 | 1,016 | 1,017 | 1,009 | 1,009 | 122,333 | 1,009 |
| 2025-03-28 | 1,038 | 1,042 | 1,038 | 1,039 | 33,093 | 1,039 |
| 2025-03-27 | 1,038 | 1,040 | 1,035 | 1,040 | 18,142 | 1,040 |
| 2025-03-26 | 1,038 | 1,042 | 1,036 | 1,042 | 21,120 | 1,042 |
| 2025-03-25 | 1,044 | 1,046 | 1,041 | 1,043 | 30,596 | 1,043 |
| 2025-03-24 | 1,036 | 1,037 | 1,033 | 1,036 | 32,036 | 1,036 |
| 2025-03-21 | 1,025 | 1,031 | 1,024 | 1,029 | 37,838 | 1,029 |
| 2025-03-19 | 1,025 | 1,026 | 1,020 | 1,025 | 58,852 | 1,025 |
| 2025-03-18 | 1,030 | 1,032 | 1,027 | 1,032 | 63,981 | 1,032 |
| 2025-03-17 | 1,013 | 1,016 | 1,010 | 1,013 | 50,752 | 1,013 |
| 2025-03-14 | 999 | 1,007 | 997 | 1,005 | 45,471 | 1,005 |
| 2025-03-13 | 1,011 | 1,012 | 994 | 998 | 86,671 | 998 |
| 2025-03-12 | 1,005 | 1,007 | 1,001 | 1,003 | 95,978 | 1,003 |
| 2025-03-11 | 1,001 | 1,050 | 990 | 1,012 | 249,627 | 1,012 |
| 2025-03-10 | 1,030 | 1,087 | 1,025 | 1,031 | 131,105 | 1,031 |
| 2025-03-07 | 1,034 | 1,039 | 1,028 | 1,031 | 240,237 | 1,031 |
| 2025-03-06 | 1,070 | 1,070 | 1,058 | 1,059 | 122,292 | 1,059 |
| 2025-03-05 | 1,070 | 1,080 | 1,065 | 1,071 | 90,718 | 1,071 |
| 2025-03-04 | 1,070 | 1,090 | 1,055 | 1,072 | 217,722 | 1,072 |
| 2025-03-03 | 1,091 | 1,092 | 1,086 | 1,092 | 166,122 | 1,092 |
| 2025-02-28 | 1,074 | 1,075 | 1,064 | 1,074 | 192,926 | 1,074 |
| 2025-02-27 | 1,079 | 1,084 | 1,076 | 1,084 | 120,402 | 1,084 |
| 2025-02-26 | 1,081 | 1,085 | 1,075 | 1,085 | 97,898 | 1,085 |
| 2025-02-25 | 1,088 | 1,093 | 1,087 | 1,090 | 171,794 | 1,090 |
| 2025-02-21 | 1,105 | 1,116 | 1,101 | 1,116 | 88,159 | 1,116 |
| 2025-02-20 | 1,117 | 1,117 | 1,106 | 1,106 | 121,969 | 1,106 |
| 2025-02-19 | 1,119 | 1,122 | 1,117 | 1,122 | 43,417 | 1,122 |
| 2025-02-18 | 1,117 | 1,120 | 1,114 | 1,119 | 59,040 | 1,119 |
| 2025-02-17 | 1,122 | 1,124 | 1,118 | 1,124 | 58,165 | 1,124 |
| 2025-02-14 | 1,125 | 1,126 | 1,121 | 1,126 | 44,955 | 1,126 |
| 2025-02-13 | 1,129 | 1,135 | 1,129 | 1,130 | 32,812 | 1,130 |
| 2025-02-12 | 1,119 | 1,127 | 1,119 | 1,126 | 68,550 | 1,126 |
| 2025-02-10 | 1,112 | 1,114 | 1,107 | 1,114 | 70,769 | 1,114 |
| 2025-02-07 | 1,125 | 1,125 | 1,107 | 1,121 | 182,837 | 1,121 |
| 2025-02-06 | 1,142 | 1,149 | 1,138 | 1,144 | 51,861 | 1,144 |
| 2025-02-05 | 1,148 | 1,148 | 1,135 | 1,141 | 45,833 | 1,141 |
| 2025-02-04 | 1,136 | 1,141 | 1,134 | 1,138 | 34,533 | 1,138 |
| 2025-02-03 | 1,139 | 1,139 | 1,130 | 1,133 | 72,891 | 1,133 |
| 2025-01-31 | 1,138 | 1,140 | 1,133 | 1,140 | 47,915 | 1,140 |
| 2025-01-30 | 1,142 | 1,142 | 1,136 | 1,140 | 53,173 | 1,140 |
| 2025-01-29 | 1,146 | 1,146 | 1,141 | 1,143 | 39,769 | 1,143 |
| 2025-01-28 | 1,136 | 1,144 | 1,132 | 1,144 | 112,547 | 1,144 |
| 2025-01-27 | 1,146 | 1,147 | 1,141 | 1,146 | 29,851 | 1,146 |
| 2025-01-24 | 1,151 | 1,154 | 1,142 | 1,145 | 93,233 | 1,145 |
| 2025-01-23 | 1,149 | 1,152 | 1,149 | 1,150 | 50,002 | 1,150 |
| 2025-01-22 | 1,143 | 1,145 | 1,140 | 1,145 | 29,054 | 1,145 |
| 2025-01-21 | 1,146 | 1,147 | 1,135 | 1,139 | 86,857 | 1,139 |
| 2025-01-20 | 1,142 | 1,148 | 1,139 | 1,146 | 26,491 | 1,146 |
| 2025-01-17 | 1,135 | 1,138 | 1,131 | 1,138 | 117,562 | 1,138 |
| 2025-01-16 | 1,140 | 1,142 | 1,132 | 1,139 | 43,643 | 1,139 |
| 2025-01-15 | 1,139 | 1,139 | 1,132 | 1,137 | 24,622 | 1,137 |
| 2025-01-14 | 1,138 | 1,145 | 1,131 | 1,137 | 66,890 | 1,137 |
| 2025-01-10 | 1,156 | 1,156 | 1,140 | 1,146 | 89,657 | 1,146 |
| 2025-01-09 | 1,160 | 1,176 | 1,150 | 1,170 | 70,948 | 1,170 |
| 2025-01-08 | 1,175 | 1,185 | 1,170 | 1,185 | 96,496 | 1,185 |
| 2025-01-07 | 1,176 | 1,176 | 1,170 | 1,173 | 31,201 | 1,173 |
| 2025-01-06 | 1,171 | 1,175 | 1,168 | 1,170 | 61,127 | 1,170 |
分割・併合履歴 ： なし