2868 GX S&P500・カバード・コールの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	965	968	961	967	19,123	967
2023-12-28	969	969	964	965	39,673	965
2023-12-27	968	974	968	973	7,017	973
2023-12-26	966	969	966	969	5,922	969
2023-12-25	968	968	965	968	8,935	968
2023-12-22	968	969	960	968	32,577	968
2023-12-21	972	972	967	969	21,092	969
2023-12-20	980	982	976	978	20,297	978
2023-12-19	970	978	966	976	14,044	976
2023-12-18	960	968	960	968	17,382	968
2023-12-15	961	961	955	955	39,074	955
2023-12-14	964	964	951	951	58,827	951
2023-12-13	980	982	978	982	8,198	982
2023-12-12	984	984	977	980	12,179	980
2023-12-11	975	982	975	982	17,109	982
2023-12-08	987	987	958	968	89,585	968
2023-12-07	991	992	990	992	16,804	992
2023-12-06	1,001	1,002	998	1,000	12,493	1,000
2023-12-05	999	999	995	999	16,484	999
2023-12-04	990	999	986	996	39,166	996
2023-12-01	994	997	990	997	13,463	997
2023-11-30	990	993	988	990	22,149	990
2023-11-29	991	993	986	991	29,795	991
2023-11-28	998	998	994	996	22,334	996
2023-11-27	1,005	1,005	997	1,001	12,023	1,001
2023-11-24	1,002	1,002	998	1,000	11,990	1,000
2023-11-22	989	995	989	995	9,987	995
2023-11-21	995	996	988	991	28,505	991
2023-11-20	1,002	1,004	993	996	38,010	996
2023-11-17	1,007	1,009	1,006	1,007	23,693	1,007
2023-11-16	1,010	1,013	1,010	1,012	7,078	1,012
2023-11-15	1,006	1,008	1,005	1,007	15,222	1,007
2023-11-14	1,009	1,013	1,009	1,011	23,575	1,011
2023-11-13	1,012	1,013	1,009	1,012	12,115	1,012
2023-11-10	1,007	1,010	1,006	1,009	4,047	1,009
2023-11-09	1,009	1,009	1,006	1,007	7,910	1,007
2023-11-08	1,013	1,013	1,010	1,013	10,853	1,013
2023-11-07	1,004	1,011	1,004	1,011	19,026	1,011
2023-11-06	1,000	1,004	1,000	1,003	18,053	1,003
2023-11-02	1,007	1,007	998	1,001	9,746	1,001
2023-11-01	998	998	995	998	6,974	998
2023-10-31	978	984	977	984	7,259	984
2023-10-30	984	984	974	976	36,334	976
2023-10-27	987	988	986	987	11,428	987
2023-10-26	989	990	983	987	21,893	987
2023-10-25	993	993	990	992	22,501	992
2023-10-24	990	990	984	988	12,275	988
2023-10-23	997	997	988	990	54,948	990
2023-10-20	999	999	993	996	35,081	996
2023-10-19	1,003	1,007	1,003	1,004	8,663	1,004
2023-10-18	1,015	1,015	1,013	1,014	4,204	1,014
2023-10-17	1,015	1,016	1,014	1,016	15,320	1,016
2023-10-16	1,007	1,010	1,005	1,006	4,408	1,006
2023-10-13	1,014	1,015	1,010	1,012	4,129	1,012
2023-10-12	1,010	1,015	1,010	1,014	20,300	1,014
2023-10-11	1,001	1,007	1,001	1,007	8,561	1,007
2023-10-10	1,000	1,003	999	1,002	49,423	1,002
2023-10-06	989	992	983	985	15,032	985
2023-10-05	997	998	994	996	16,895	996
2023-10-04	991	1,000	983	987	43,854	987
2023-10-03	1,006	1,006	1,002	1,002	9,686	1,002
2023-10-02	1,007	1,010	1,007	1,007	6,587	1,007
2023-09-29	1,004	1,004	1,001	1,003	3,480	1,003
2023-09-28	1,002	1,002	997	1,000	19,841	1,000
2023-09-27	996	1,000	996	1,000	14,390	1,000
2023-09-26	1,008	1,008	1,003	1,006	6,179	1,006
2023-09-25	1,008	1,008	999	1,003	17,725	1,003
2023-09-22	1,000	1,003	994	1,002	30,588	1,002
2023-09-21	1,014	1,017	1,010	1,011	24,107	1,011
2023-09-20	1,016	1,016	1,013	1,015	4,477	1,015
2023-09-19	1,016	1,017	1,013	1,016	19,118	1,016
2023-09-15	1,021	1,022	1,018	1,020	14,223	1,020
2023-09-14	1,023	1,023	1,016	1,019	9,012	1,019
2023-09-13	1,017	1,019	1,016	1,019	8,289	1,019
2023-09-12	1,015	1,016	1,012	1,015	19,223	1,015
2023-09-11	1,018	1,018	1,009	1,011	13,679	1,011
2023-09-08	1,024	1,024	1,012	1,016	18,005	1,016
2023-09-07	1,019	1,020	1,017	1,018	10,423	1,018
2023-09-06	1,029	1,029	1,024	1,024	12,711	1,024
2023-09-05	1,020	1,022	1,018	1,021	10,686	1,021
2023-09-04	1,016	1,018	1,015	1,018	4,500	1,018
2023-09-01	1,014	1,014	1,010	1,013	15,742	1,013
2023-08-31	1,016	1,017	1,014	1,014	3,261	1,014
2023-08-30	1,016	1,017	1,013	1,015	8,459	1,015
2023-08-29	1,017	1,017	1,013	1,015	4,837	1,015
2023-08-28	1,011	1,015	1,009	1,013	36,693	1,013
2023-08-25	1,001	1,006	1,001	1,006	4,545	1,006
2023-08-24	1,005	1,005	1,002	1,004	158,286	1,004
2023-08-23	1,003	1,008	1,003	1,006	112,351	1,006
2023-08-22	1,007	1,010	1,007	1,008	8,316	1,008
2023-08-21	1,005	1,005	998	999	4,553	999
2023-08-18	1,010	1,010	1,000	1,001	23,960	1,001
2023-08-17	1,020	1,020	1,015	1,016	7,745	1,016
2023-08-16	1,025	1,025	1,017	1,018	16,945	1,018
2023-08-15	1,028	1,033	1,028	1,031	15,137	1,031
2023-08-14	1,018	1,024	1,018	1,020	4,779	1,020
2023-08-10	1,018	1,018	1,012	1,015	7,310	1,015
2023-08-09	1,019	1,019	1,013	1,013	3,955	1,013
2023-08-08	1,025	1,025	1,017	1,020	11,343	1,020
2023-08-07	1,009	1,011	1,005	1,011	5,151	1,011
2023-08-04	1,024	1,024	1,013	1,015	14,493	1,015
2023-08-03	1,018	1,025	1,018	1,020	8,716	1,020
2023-08-02	1,021	1,025	1,020	1,020	4,431	1,020
2023-08-01	1,025	1,025	1,018	1,020	15,053	1,020
2023-07-31	1,005	1,015	1,005	1,015	14,711	1,015
2023-07-28	993	1,005	983	993	34,366	993
2023-07-27	1,005	1,006	998	1,004	5,924	1,004
2023-07-26	1,009	1,009	1,005	1,006	8,830	1,006
2023-07-25	1,010	1,010	1,006	1,008	5,597	1,008
2023-07-24	1,002	1,012	1,002	1,006	223,970	1,006
2023-07-21	992	997	991	997	16,690	997
2023-07-20	996	996	987	990	7,584	990
2023-07-19	994	994	986	991	3,808	991
2023-07-18	994	994	983	985	19,257	985
2023-07-14	985	985	975	979	11,748	979
2023-07-13	985	985	979	985	19,769	985
2023-07-12	990	990	982	985	7,086	985
2023-07-11	995	995	988	989	14,386	989
2023-07-10	1,000	1,002	996	1,000	8,024	1,000
2023-07-07	1,014	1,014	1,006	1,007	9,445	1,007
2023-07-06	1,029	1,029	1,017	1,019	18,579	1,019
2023-07-05	1,034	1,034	1,023	1,027	4,427	1,027
2023-07-04	1,026	1,027	1,023	1,027	22,638	1,027
2023-07-03	1,023	1,026	1,020	1,025	18,475	1,025
2023-06-30	1,020	1,023	1,019	1,022	2,752	1,022
2023-06-29	1,014	1,018	1,014	1,016	2,072	1,016
2023-06-28	1,009	1,012	1,008	1,011	14,791	1,011
2023-06-27	999	1,004	999	1,003	2,108	1,003
2023-06-26	1,005	1,007	1,002	1,004	12,888	1,004
2023-06-23	1,001	1,004	1,000	1,004	8,793	1,004
2023-06-22	998	998	992	993	8,914	993
2023-06-21	997	997	993	995	7,794	995
2023-06-20	1,000	1,000	995	999	4,169	999
2023-06-19	998	1,002	995	996	10,579	996
2023-06-16	994	997	988	996	17,031	996
2023-06-15	991	1,000	990	999	25,773	999
2023-06-14	987	992	986	991	42,212	991
2023-06-13	987	988	984	987	13,843	987
2023-06-12	983	987	983	987	7,857	987
2023-06-09	982	985	980	985	10,096	985
2023-06-08	986	988	983	986	11,844	986
2023-06-07	987	990	986	987	13,984	987
2023-06-06	987	990	986	989	19,814	989
2023-06-05	990	993	990	991	19,117	991
2023-06-02	979	981	977	980	8,634	980
2023-06-01	976	980	975	980	8,114	980
2023-05-31	982	983	976	978	14,369	978
2023-05-30	984	987	982	987	26,093	987
2023-05-29	986	988	983	984	26,117	984
2023-05-26	973	973	969	971	45,300	971
2023-05-25	962	967	960	966	231,219	966
2023-05-24	965	965	962	962	9,813	962
2023-05-23	966	973	966	971	10,237	971
2023-05-22	965	965	961	964	13,496	964
2023-05-19	971	973	970	972	12,182	972
2023-05-18	962	967	962	966	47,220	966
2023-05-17	955	958	952	958	8,869	958
2023-05-16	953	954	950	951	5,820	951
2023-05-15	950	953	947	953	30,591	953
2023-05-12	941	943	939	942	3,484	942
2023-05-11	939	940	936	940	9,736	940
2023-05-10	945	945	939	942	7,845	942
2023-05-09	953	953	938	940	20,059	940
2023-05-08	949	957	943	953	44,288	953
2023-05-02	960	965	960	965	17,059	965
2023-05-01	952	957	951	957	17,616	957
2023-04-28	938	940	930	938	17,977	938
2023-04-27	925	927	921	926	19,830	926
2023-04-26	926	928	921	927	94,017	927
2023-04-25	939	939	934	935	5,558	935
2023-04-24	938	938	932	935	4,379	935
2023-04-21	937	937	933	934	11,037	934
2023-04-20	940	941	938	939	49,303	939
2023-04-19	934	937	933	936	9,888	936
2023-04-18	935	938	935	936	8,390	936
2023-04-17	934	934	931	934	4,145	934
2023-04-14	925	925	922	924	19,400	924
2023-04-13	927	928	926	927	7,759	927
2023-04-12	930	931	928	929	29,278	929
2023-04-11	925	930	925	927	4,739	927
2023-04-10	922	924	920	924	3,980	924
2023-04-07	922	922	915	918	4,815	918
2023-04-06	918	920	916	920	5,732	920
2023-04-05	921	924	919	922	17,155	922
2023-04-04	933	933	926	932	5,897	932
2023-04-03	933	934	929	933	7,646	933
2023-03-31	930	932	926	928	3,849	928
2023-03-30	923	924	921	923	3,395	923
2023-03-29	905	916	905	916	3,134	916
2023-03-28	910	910	904	906	1,589	906
2023-03-27	904	906	902	906	5,839	906
2023-03-24	901	903	896	897	14,741	897
2023-03-23	905	905	899	902	11,676	902
2023-03-22	915	916	911	914	12,626	914
2023-03-20	915	915	901	902	24,864	902
2023-03-17	923	923	918	919	3,105	919
2023-03-16	907	912	903	905	19,739	905
2023-03-15	921	922	917	921	34,771	921
2023-03-14	911	912	895	904	73,223	904
2023-03-13	920	923	913	920	51,739	920
2023-03-10	933	936	922	927	31,298	927
2023-03-09	954	954	945	947	10,662	947
2023-03-08	955	960	954	958	17,272	958
2023-03-07	957	957	954	955	10,729	955
2023-03-06	955	955	951	954	53,294	954
2023-03-03	947	949	947	949	6,041	949
2023-03-02	944	947	938	941	288,396	941
2023-03-01	945	949	942	949	136,363	949
2023-02-28	949	949	945	947	5,473	947
2023-02-27	944	944	942	944	7,867	944
2023-02-24	943	943	934	936	6,021	936
2023-02-22	938	939	935	936	10,042	936
2023-02-21	943	943	938	938	5,659	938
2023-02-20	941	943	937	938	9,404	938
2023-02-17	941	945	940	945	54,177	945
2023-02-16	940	941	937	941	10,481	941
2023-02-15	930	933	929	933	8,465	933
2023-02-14	925	928	924	925	6,250	925
2023-02-13	920	923	918	923	9,106	923
2023-02-10	924	924	918	920	6,229	920
2023-02-09	923	923	916	918	27,181	918
2023-02-08	929	929	921	928	32,476	928
2023-02-07	929	933	929	931	10,712	931
2023-02-06	927	931	924	926	11,234	926
2023-02-03	904	908	904	905	6,510	905
2023-02-02	924	924	900	904	20,191	904
2023-02-01	910	914	909	914	9,797	914
2023-01-31	913	913	907	907	6,618	907
2023-01-30	911	912	905	908	63,884	908
2023-01-27	908	911	905	910	3,244	910
2023-01-26	908	908	899	902	32,873	902
2023-01-25	908	910	905	908	3,227	908
2023-01-24	915	915	906	906	24,124	906
2023-01-23	899	900	895	900	7,053	900
2023-01-20	886	891	885	891	11,094	891
2023-01-19	883	885	879	879	42,663	879
2023-01-18	883	905	883	898	17,899	898
2023-01-17	885	886	883	883	2,459	883
2023-01-16	881	884	875	878	36,352	878
2023-01-13	887	890	884	889	48,798	889
2023-01-12	905	905	901	901	7,881	901
2023-01-11	901	906	901	905	19,487	905
2023-01-10	898	900	894	899	32,125	899
2023-01-06	897	906	897	902	30,945	902
2023-01-05	909	910	904	910	26,203	910
2023-01-04	902	928	893	897	26,678	897

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2868 GX S&P500・カバード・コール の時系列データ [2023年度]

2868 GX S&P500・カバード・コールの時系列データ [2023年度]