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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
