GX 日経225 カバード・コール (プレミアム再投資型)(2858)の株価時系列情報
GX 日経225 カバード・コール (プレミアム再投資型)(2858)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/07/23 | 1,500 | 1,500 | 1,488 | 1,488 | 693 |
| 2026/07/22 | 1,490 | 1,503 | 1,481 | 1,481 | 1,421 |
| 2026/07/21 | 1,478 | 1,483 | 1,459 | 1,482 | 296 |
| 2026/07/17 | 1,496 | 1,496 | 1,419 | 1,431 | 3,297 |
| 2026/07/16 | 1,500 | 1,500 | 1,489 | 1,498 | 2,240 |
| 2026/07/15 | 1,513 | 1,530 | 1,477 | 1,517 | 704 |
| 2026/07/14 | 1,505 | 1,505 | 1,490 | 1,502 | 451 |
| 2026/07/13 | 1,542 | 1,542 | 1,473 | 1,495 | 1,962 |
| 2026/07/10 | 1,545 | 1,545 | 1,507 | 1,541 | 1,270 |
| 2026/07/09 | 1,548 | 1,548 | 1,511 | 1,533 | 174 |
| 2026/07/08 | 1,545 | 1,545 | 1,511 | 1,532 | 527 |
| 2026/07/07 | 1,540 | 1,540 | 1,516 | 1,518 | 204 |
| 2026/07/06 | 1,521 | 1,521 | 1,500 | 1,520 | 57 |
| 2026/07/03 | 1,522 | 1,522 | 1,480 | 1,516 | 342 |
| 2026/07/02 | 1,529 | 1,529 | 1,490 | 1,523 | 664 |
| 2026/07/01 | 1,526 | 1,526 | 1,514 | 1,514 | 286 |
| 2026/06/30 | 1,540 | 1,540 | 1,490 | 1,516 | 667 |
| 2026/06/29 | 1,510 | 1,535 | 1,505 | 1,505 | 420 |
| 2026/06/26 | 1,518 | 1,518 | 1,495 | 1,516 | 924 |
| 2026/06/25 | 1,516 | 1,516 | 1,510 | 1,511 | 1,004 |
| 2026/06/24 | 1,495 | 1,512 | 1,495 | 1,512 | 889 |
| 2026/06/23 | 1,519 | 1,519 | 1,498 | 1,515 | 415 |
| 2026/06/22 | 1,480 | 1,529 | 1,480 | 1,511 | 2,617 |
| 2026/06/19 | 1,507 | 1,520 | 1,507 | 1,520 | 691 |
| 2026/06/18 | 1,510 | 1,530 | 1,508 | 1,509 | 1,247 |
| 2026/06/17 | 1,499 | 1,507 | 1,499 | 1,507 | 2,113 |
| 2026/06/16 | 1,543 | 1,543 | 1,493 | 1,493 | 2,009 |
| 2026/06/15 | 1,490 | 1,530 | 1,490 | 1,525 | 2,668 |
| 2026/06/12 | 1,510 | 1,516 | 1,504 | 1,515 | 1,883 |
| 2026/06/11 | 1,511 | 1,511 | 1,473 | 1,499 | 2,252 |
| 2026/06/10 | 1,460 | 1,485 | 1,460 | 1,481 | 283 |
| 2026/06/09 | 1,472 | 1,487 | 1,472 | 1,487 | 2,131 |
| 2026/06/08 | 1,520 | 1,526 | 1,466 | 1,472 | 15,873 |
| 2026/06/05 | 1,510 | 1,510 | 1,486 | 1,488 | 129 |
| 2026/06/04 | 1,495 | 1,495 | 1,486 | 1,487 | 190 |
| 2026/06/03 | 1,490 | 1,490 | 1,486 | 1,489 | 1,669 |
| 2026/06/02 | 1,465 | 1,495 | 1,465 | 1,481 | 417 |
| 2026/06/01 | 1,482 | 1,495 | 1,450 | 1,462 | 333 |
| 2026/05/29 | 1,494 | 1,494 | 1,462 | 1,482 | 616 |
| 2026/05/28 | 1,503 | 1,503 | 1,464 | 1,472 | 1,563 |
| 2026/05/27 | 1,509 | 1,509 | 1,467 | 1,488 | 711 |
| 2026/05/26 | 1,503 | 1,503 | 1,460 | 1,484 | 1,535 |
| 2026/05/25 | 1,460 | 1,475 | 1,460 | 1,475 | 1,361 |
| 2026/05/22 | 1,447 | 1,456 | 1,445 | 1,456 | 3,454 |
| 2026/05/21 | 1,426 | 1,440 | 1,426 | 1,439 | 1,489 |
| 2026/05/20 | 1,412 | 1,426 | 1,388 | 1,426 | 1,919 |
| 2026/05/19 | 1,450 | 1,450 | 1,411 | 1,411 | 580 |
| 2026/05/18 | 1,500 | 1,503 | 1,418 | 1,430 | 9,719 |
| 2026/05/15 | 1,475 | 1,475 | 1,446 | 1,474 | 84 |
| 2026/05/14 | 1,455 | 1,460 | 1,455 | 1,460 | 3,201 |
| 2026/05/13 | 1,410 | 1,448 | 1,410 | 1,448 | 2,098 |
| 2026/05/12 | 1,525 | 1,525 | 1,439 | 1,440 | 3,225 |
| 2026/05/11 | 1,563 | 1,563 | 1,501 | 1,520 | 111 |
| 2026/05/08 | 1,495 | 1,523 | 1,494 | 1,523 | 306 |
| 2026/05/07 | 1,426 | 1,525 | 1,426 | 1,498 | 10,996 |
| 2026/05/01 | 1,440 | 1,441 | 1,435 | 1,441 | 3,954 |
| 2026/04/30 | 1,454 | 1,454 | 1,432 | 1,440 | 245 |
| 2026/04/28 | 1,437 | 1,437 | 1,433 | 1,437 | 529 |
| 2026/04/27 | 1,442 | 1,442 | 1,430 | 1,437 | 612 |
| 2026/04/24 | 1,434 | 1,442 | 1,427 | 1,442 | 526 |
| 2026/04/23 | 1,422 | 1,429 | 1,422 | 1,428 | 319 |
| 2026/04/22 | 1,416 | 1,435 | 1,416 | 1,435 | 2,136 |
| 2026/04/21 | 1,435 | 1,438 | 1,425 | 1,438 | 708 |
| 2026/04/20 | 1,435 | 1,435 | 1,422 | 1,424 | 1,567 |
| 2026/04/17 | 1,457 | 1,457 | 1,423 | 1,449 | 1,642 |
| 2026/04/16 | 1,450 | 1,450 | 1,424 | 1,427 | 2,230 |
| 2026/04/15 | 1,437 | 1,437 | 1,419 | 1,437 | 731 |
| 2026/04/14 | 1,408 | 1,419 | 1,408 | 1,418 | 859 |
| 2026/04/13 | 1,404 | 1,405 | 1,399 | 1,404 | 1,155 |
| 2026/04/10 | 1,400 | 1,407 | 1,400 | 1,405 | 3,138 |
| 2026/04/09 | 1,404 | 1,404 | 1,372 | 1,398 | 1,307 |
| 2026/04/08 | 1,382 | 1,396 | 1,356 | 1,356 | 14,662 |
| 2026/04/07 | 1,373 | 1,373 | 1,356 | 1,361 | 143 |
| 2026/04/06 | 1,364 | 1,370 | 1,358 | 1,361 | 802 |
| 2026/04/03 | 1,365 | 1,365 | 1,349 | 1,354 | 219 |
| 2026/03/27 | 1,290 | 1,342 | 1,290 | 1,338 | 1,531 |
| 2026/03/26 | 1,324 | 1,324 | 1,290 | 1,290 | 186 |
| 2026/03/25 | 1,320 | 1,355 | 1,294 | 1,304 | 1,886 |
| 2026/03/24 | 1,326 | 1,333 | 1,290 | 1,299 | 1,998 |
| 2026/03/23 | 1,279 | 1,298 | 1,250 | 1,266 | 1,147 |
| 2026/03/19 | 1,303 | 1,323 | 1,303 | 1,309 | 3,509 |
| 2026/03/18 | 1,356 | 1,356 | 1,333 | 1,333 | 793 |
| 2026/03/17 | 1,365 | 1,365 | 1,305 | 1,345 | 632 |
| 2026/03/16 | 1,368 | 1,370 | 1,335 | 1,335 | 275 |
| 2026/03/13 | 1,369 | 1,373 | 1,337 | 1,340 | 2,823 |
| 2026/03/12 | 1,375 | 1,375 | 1,362 | 1,374 | 520 |
| 2026/03/11 | 1,350 | 1,375 | 1,348 | 1,372 | 1,193 |
| 2026/03/10 | 1,330 | 1,353 | 1,308 | 1,308 | 1,707 |
| 2026/03/09 | 1,320 | 1,320 | 1,272 | 1,307 | 12,734 |
| 2026/03/06 | 1,364 | 1,370 | 1,345 | 1,370 | 739 |
| 2026/03/05 | 1,332 | 1,388 | 1,332 | 1,350 | 3,822 |
| 2026/03/04 | 1,370 | 1,370 | 1,320 | 1,330 | 9,242 |
| 2026/03/03 | 1,405 | 1,405 | 1,376 | 1,377 | 5,733 |
| 2026/03/02 | 1,410 | 1,420 | 1,394 | 1,404 | 4,387 |
| 2026/02/27 | 1,409 | 1,415 | 1,406 | 1,415 | 2,232 |
| 2026/02/26 | 1,414 | 1,414 | 1,407 | 1,407 | 878 |
| 2026/02/25 | 1,400 | 1,410 | 1,400 | 1,408 | 644 |
| 2026/02/24 | 1,385 | 1,395 | 1,384 | 1,390 | 610 |
| 2026/02/20 | 1,394 | 1,394 | 1,381 | 1,385 | 427 |
| 2026/02/19 | 1,390 | 1,395 | 1,390 | 1,395 | 1,235 |
| 2026/02/18 | 1,383 | 1,389 | 1,382 | 1,388 | 1,730 |
| 2026/02/17 | 1,377 | 1,389 | 1,329 | 1,375 | 919 |
| 2026/02/16 | 1,400 | 1,400 | 1,377 | 1,381 | 1,405 |
| 2026/02/13 | 1,379 | 1,450 | 1,366 | 1,385 | 1,462 |
| 2026/02/12 | 1,375 | 1,382 | 1,375 | 1,380 | 1,183 |
| 2026/02/10 | 1,390 | 1,390 | 1,376 | 1,381 | 3,274 |
| 2026/02/09 | 1,430 | 1,430 | 1,376 | 1,376 | 1,054 |
| 2026/02/06 | 1,367 | 1,368 | 1,362 | 1,365 | 2,094 |
| 2026/02/05 | 1,390 | 1,390 | 1,365 | 1,367 | 863 |
| 2026/02/04 | 1,373 | 1,373 | 1,367 | 1,368 | 903 |
| 2026/02/03 | 1,355 | 1,371 | 1,355 | 1,369 | 4,963 |
| 2026/02/02 | 1,343 | 1,372 | 1,343 | 1,360 | 393 |
| 2026/01/30 | 1,372 | 1,372 | 1,361 | 1,361 | 18 |
| 2026/01/29 | 1,372 | 1,372 | 1,363 | 1,365 | 1,629 |
| 2026/01/28 | 1,390 | 1,390 | 1,350 | 1,350 | 3,711 |
| 2026/01/27 | 1,352 | 1,362 | 1,352 | 1,360 | 6,352 |
| 2026/01/26 | 1,365 | 1,365 | 1,356 | 1,358 | 1,978 |
| 2026/01/23 | 1,363 | 1,365 | 1,345 | 1,345 | 2,253 |
| 2026/01/22 | 1,368 | 1,368 | 1,332 | 1,362 | 5,211 |
| 2026/01/21 | 1,350 | 1,358 | 1,350 | 1,358 | 4,368 |
| 2026/01/20 | 1,369 | 1,369 | 1,356 | 1,369 | 417 |
| 2026/01/19 | 1,375 | 1,375 | 1,358 | 1,370 | 377 |
| 2026/01/16 | 1,363 | 1,364 | 1,362 | 1,364 | 393 |
| 2026/01/15 | 1,368 | 1,368 | 1,360 | 1,361 | 4,151 |
| 2026/01/14 | 1,375 | 1,375 | 1,361 | 1,368 | 3,087 |
| 2026/01/13 | 1,379 | 1,379 | 1,359 | 1,364 | 1,433 |
| 2026/01/09 | 1,368 | 1,368 | 1,340 | 1,355 | 2,338 |
| 2026/01/08 | 1,365 | 1,365 | 1,340 | 1,343 | 141 |
| 2026/01/07 | 1,380 | 1,380 | 1,340 | 1,370 | 1,090 |
| 2026/01/06 | 1,376 | 1,376 | 1,339 | 1,370 | 530 |
| 2026/01/05 | 1,340 | 1,349 | 1,338 | 1,349 | 2,116 |
| 2025/12/30 | 1,363 | 1,399 | 1,327 | 1,340 | 1,810 |
| 2025/12/29 | 1,350 | 1,364 | 1,328 | 1,364 | 1,499 |
| 2025/12/26 | 1,338 | 1,338 | 1,329 | 1,333 | 629 |
| 2025/12/25 | 1,326 | 1,327 | 1,322 | 1,326 | 1,275 |
| 2025/12/24 | 1,335 | 1,337 | 1,324 | 1,326 | 2,708 |
| 2025/12/23 | 1,310 | 1,325 | 1,310 | 1,324 | 1,190 |
| 2025/12/22 | 1,323 | 1,323 | 1,309 | 1,309 | 234 |
| 2025/12/19 | 1,310 | 1,310 | 1,257 | 1,309 | 359 |
| 2025/12/18 | 1,303 | 1,303 | 1,288 | 1,297 | 188 |
| 2025/12/17 | 1,312 | 1,312 | 1,296 | 1,304 | 1,195 |
| 2025/12/16 | 1,311 | 1,311 | 1,299 | 1,299 | 756 |
| 2025/12/15 | 1,290 | 1,312 | 1,290 | 1,312 | 95 |
| 2025/12/12 | 1,315 | 1,315 | 1,308 | 1,312 | 1,616 |
| 2025/12/11 | 1,305 | 1,312 | 1,294 | 1,300 | 3,285 |
| 2025/12/10 | 1,314 | 1,314 | 1,304 | 1,304 | 803 |
| 2025/12/09 | 1,304 | 1,309 | 1,304 | 1,305 | 913 |
| 2025/12/08 | 1,282 | 1,304 | 1,282 | 1,304 | 438 |
| 2025/12/05 | 1,310 | 1,310 | 1,297 | 1,301 | 368 |
| 2025/12/04 | 1,280 | 1,310 | 1,280 | 1,310 | 938 |
| 2025/12/03 | 1,297 | 1,297 | 1,284 | 1,292 | 857 |
| 2025/12/02 | 1,273 | 1,282 | 1,273 | 1,278 | 819 |
| 2025/12/01 | 1,288 | 1,292 | 1,272 | 1,272 | 882 |
| 2025/11/28 | 1,294 | 1,294 | 1,288 | 1,291 | 25 |
| 2025/11/27 | 1,285 | 1,290 | 1,285 | 1,289 | 233 |
| 2025/11/26 | 1,274 | 1,277 | 1,272 | 1,275 | 512 |
| 2025/11/25 | 1,311 | 1,311 | 1,240 | 1,240 | 1,527 |
| 2025/11/21 | 1,284 | 1,284 | 1,249 | 1,251 | 1,784 |
| 2025/11/20 | 1,274 | 1,285 | 1,274 | 1,274 | 1,011 |
| 2025/11/19 | 1,282 | 1,282 | 1,245 | 1,252 | 387 |
| 2025/11/18 | 1,299 | 1,389 | 1,252 | 1,254 | 3,984 |
| 2025/11/17 | 1,298 | 1,298 | 1,237 | 1,298 | 268 |
| 2025/11/14 | 1,268 | 1,303 | 1,246 | 1,284 | 641 |
| 2025/11/13 | 1,282 | 1,282 | 1,280 | 1,282 | 594 |
| 2025/11/12 | 1,281 | 1,281 | 1,279 | 1,281 | 3,121 |
| 2025/11/11 | 1,280 | 1,280 | 1,278 | 1,280 | 657 |
| 2025/11/10 | 1,276 | 1,279 | 1,276 | 1,279 | 214 |
| 2025/11/07 | 1,271 | 1,271 | 1,268 | 1,268 | 31 |
| 2025/11/06 | 1,272 | 1,275 | 1,271 | 1,273 | 404 |
| 2025/11/05 | 1,271 | 1,271 | 1,255 | 1,267 | 283 |
| 2025/11/04 | 1,278 | 1,279 | 1,275 | 1,275 | 2,005 |
| 2025/10/31 | 1,277 | 1,277 | 1,275 | 1,276 | 37 |
| 2025/10/30 | 1,273 | 1,276 | 1,271 | 1,271 | 560 |
| 2025/10/29 | 1,273 | 1,275 | 1,272 | 1,274 | 1,252 |
| 2025/10/28 | 1,268 | 1,271 | 1,268 | 1,268 | 1,950 |
| 2025/10/27 | 1,268 | 1,271 | 1,266 | 1,271 | 1,314 |
| 2025/10/24 | 1,258 | 1,260 | 1,255 | 1,260 | 166 |
| 2025/10/23 | 1,250 | 1,251 | 1,246 | 1,250 | 735 |
| 2025/10/22 | 1,275 | 1,278 | 1,266 | 1,276 | 1,158 |
| 2025/10/21 | 1,279 | 1,279 | 1,271 | 1,271 | 1,285 |
| 2025/10/20 | 1,260 | 1,268 | 1,258 | 1,267 | 1,696 |
| 2025/10/17 | 1,248 | 1,253 | 1,241 | 1,242 | 1,211 |
| 2025/10/16 | 1,253 | 1,257 | 1,251 | 1,257 | 2,849 |
| 2025/10/15 | 1,247 | 1,249 | 1,239 | 1,247 | 3,833 |
| 2025/10/14 | 1,300 | 1,300 | 1,224 | 1,230 | 6,377 |
| 2025/10/10 | 1,271 | 1,500 | 1,270 | 1,300 | 2,459 |
| 2025/10/09 | 1,275 | 1,275 | 1,273 | 1,273 | 2,205 |
| 2025/10/08 | 1,273 | 1,274 | 1,273 | 1,273 | 943 |
| 2025/10/07 | 1,272 | 1,275 | 1,272 | 1,275 | 845 |
| 2025/10/06 | 1,274 | 1,275 | 1,272 | 1,274 | 1,540 |
| 2025/10/03 | 1,265 | 1,269 | 1,265 | 1,267 | 6,206 |
| 2025/10/02 | 1,261 | 1,264 | 1,259 | 1,261 | 212 |
| 2025/10/01 | 1,254 | 1,259 | 1,254 | 1,259 | 309 |
| 2025/09/30 | 1,260 | 1,262 | 1,258 | 1,262 | 358 |
| 2025/09/29 | 1,263 | 1,263 | 1,260 | 1,261 | 388 |
| 2025/09/26 | 1,263 | 1,264 | 1,260 | 1,260 | 244 |
| 2025/09/25 | 1,263 | 1,264 | 1,261 | 1,263 | 518 |
| 2025/09/24 | 1,260 | 1,260 | 1,258 | 1,260 | 4,615 |
| 2025/09/22 | 1,247 | 1,260 | 1,247 | 1,259 | 175 |
| 2025/09/19 | 1,261 | 1,261 | 1,246 | 1,253 | 215 |