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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 2025/09/18 | 1,252 | 1,257 | 1,250 | 1,257 | 14 |
| 2025/09/17 | 1,250 | 1,252 | 1,250 | 1,251 | 73 |
| 2025/09/16 | 1,250 | 1,256 | 1,247 | 1,251 | 4,635 |
| 2025/09/12 | 1,252 | 1,260 | 1,250 | 1,260 | 2,819 |
| 2025/09/11 | 1,255 | 1,255 | 1,253 | 1,254 | 264 |
| 2025/09/10 | 1,265 | 1,265 | 1,251 | 1,254 | 362 |
| 2025/09/09 | 1,264 | 1,284 | 1,253 | 1,253 | 4,610 |
| 2025/09/08 | 1,241 | 1,253 | 1,241 | 1,253 | 973 |
| 2025/09/05 | 1,255 | 1,255 | 1,250 | 1,251 | 1,343 |
| 2025/09/04 | 1,247 | 1,251 | 1,247 | 1,251 | 9 |
| 2025/09/03 | 1,257 | 1,258 | 1,246 | 1,246 | 118 |
| 2025/09/02 | 1,245 | 1,254 | 1,245 | 1,254 | 79 |
| 2025/09/01 | 1,259 | 1,259 | 1,244 | 1,245 | 2,108 |
| 2025/08/29 | 1,258 | 1,258 | 1,248 | 1,250 | 126 |
| 2025/08/28 | 1,253 | 1,253 | 1,246 | 1,249 | 234 |
| 2025/08/27 | 1,259 | 1,259 | 1,245 | 1,247 | 1,201 |
| 2025/08/26 | 1,246 | 1,263 | 1,242 | 1,246 | 140 |
| 2025/08/25 | 1,259 | 1,259 | 1,246 | 1,246 | 631 |
| 2025/08/22 | 1,263 | 1,263 | 1,241 | 1,244 | 74 |
| 2025/08/21 | 1,243 | 1,244 | 1,243 | 1,244 | 176 |
| 2025/08/20 | 1,259 | 1,259 | 1,243 | 1,243 | 190 |
| 2025/08/19 | 1,229 | 1,248 | 1,229 | 1,247 | 168 |
| 2025/08/18 | 1,258 | 1,258 | 1,244 | 1,244 | 1,647 |
| 2025/08/15 | 1,258 | 1,258 | 1,241 | 1,243 | 190 |
| 2025/08/14 | 1,243 | 1,243 | 1,239 | 1,241 | 414 |
| 2025/08/13 | 1,226 | 1,254 | 1,226 | 1,244 | 688 |
| 2025/08/12 | 1,233 | 1,242 | 1,233 | 1,239 | 795 |
| 2025/08/08 | 1,222 | 1,235 | 1,222 | 1,233 | 1,768 |
| 2025/08/07 | 1,213 | 1,220 | 1,213 | 1,220 | 526 |
| 2025/08/06 | 1,222 | 1,222 | 1,216 | 1,216 | 312 |
| 2025/08/05 | 1,211 | 1,224 | 1,211 | 1,224 | 429 |
| 2025/08/04 | 1,211 | 1,222 | 1,205 | 1,210 | 166 |
| 2025/08/01 | 1,216 | 1,216 | 1,213 | 1,215 | 65 |
| 2025/07/31 | 1,214 | 1,215 | 1,213 | 1,214 | 16 |
| 2025/07/30 | 1,220 | 1,220 | 1,211 | 1,213 | 450 |
| 2025/07/29 | 1,211 | 1,213 | 1,210 | 1,212 | 79 |
| 2025/07/28 | 1,220 | 1,220 | 1,101 | 1,212 | 2,257 |
| 2025/07/25 | 1,220 | 1,220 | 1,214 | 1,215 | 155 |
| 2025/07/24 | 1,221 | 1,221 | 1,213 | 1,221 | 339 |
| 2025/07/23 | 1,221 | 1,221 | 1,206 | 1,213 | 1,664 |
| 2025/07/22 | 1,196 | 1,205 | 1,196 | 1,200 | 156 |
| 2025/07/18 | 1,199 | 1,199 | 1,197 | 1,197 | 68 |
| 2025/07/17 | 1,213 | 1,213 | 1,190 | 1,199 | 1,917 |
| 2025/07/16 | 1,219 | 1,219 | 1,193 | 1,195 | 251 |
| 2025/07/15 | 1,220 | 1,220 | 1,190 | 1,193 | 170 |
| 2025/07/14 | 1,220 | 1,225 | 1,170 | 1,225 | 131 |
| 2025/07/11 | 1,205 | 1,207 | 1,205 | 1,206 | 683 |
| 2025/07/10 | 1,205 | 1,205 | 1,204 | 1,204 | 630 |
| 2025/07/09 | 1,218 | 1,218 | 1,204 | 1,204 | 103 |
| 2025/07/08 | 1,203 | 1,205 | 1,203 | 1,205 | 9 |
| 2025/07/07 | 1,188 | 1,203 | 1,188 | 1,203 | 116 |
| 2025/07/04 | 1,214 | 1,214 | 1,140 | 1,199 | 191 |
| 2025/07/03 | 1,202 | 1,202 | 1,202 | 1,202 | 17 |
| 2025/07/02 | 1,187 | 1,201 | 1,187 | 1,201 | 327 |
| 2025/07/01 | 1,202 | 1,204 | 1,201 | 1,202 | 940 |
| 2025/06/30 | 1,217 | 1,217 | 1,201 | 1,201 | 2,211 |
| 2025/06/27 | 1,213 | 1,213 | 1,200 | 1,201 | 526 |
| 2025/06/26 | 1,198 | 1,200 | 1,196 | 1,199 | 456 |
| 2025/06/25 | 1,185 | 1,196 | 1,185 | 1,194 | 385 |
| 2025/06/24 | 1,185 | 1,195 | 1,185 | 1,195 | 1,028 |
| 2025/06/23 | 1,189 | 1,189 | 1,182 | 1,184 | 37 |
| 2025/06/20 | 1,195 | 1,195 | 1,188 | 1,188 | 15 |
| 2025/06/19 | 1,185 | 1,189 | 1,185 | 1,189 | 152 |
| 2025/06/18 | 1,193 | 1,193 | 1,186 | 1,187 | 78 |
| 2025/06/17 | 1,197 | 1,197 | 1,186 | 1,186 | 128 |
| 2025/06/16 | 1,201 | 1,201 | 1,181 | 1,187 | 119 |
| 2025/06/13 | 1,198 | 1,198 | 1,167 | 1,182 | 205 |
| 2025/06/12 | 1,198 | 1,198 | 1,184 | 1,186 | 14 |
| 2025/06/11 | 1,210 | 1,210 | 1,185 | 1,185 | 48 |
| 2025/06/10 | 1,196 | 1,196 | 1,182 | 1,185 | 819 |
| 2025/06/09 | 1,194 | 1,194 | 1,184 | 1,184 | 24 |
| 2025/06/06 | 1,194 | 1,199 | 1,182 | 1,182 | 25 |
| 2025/06/05 | 1,178 | 1,178 | 1,177 | 1,177 | 398 |
| 2025/06/04 | 1,194 | 1,194 | 1,178 | 1,178 | 101 |
| 2025/06/03 | 1,175 | 1,177 | 1,174 | 1,174 | 132 |