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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,004 | 1,004 | 997 | 999 | 292 |
| 2022/12/29 | 993 | 993 | 988 | 991 | 11,775 |
| 2022/12/28 | 1,000 | 1,002 | 997 | 1,001 | 7,997 |
| 2022/12/27 | 1,011 | 1,011 | 1,006 | 1,007 | 13,857 |
| 2022/12/26 | 1,000 | 1,007 | 1,000 | 1,007 | 149 |
| 2022/12/23 | 996 | 998 | 993 | 998 | 258 |
| 2022/12/22 | 1,010 | 1,010 | 1,004 | 1,008 | 156 |
| 2022/12/21 | 1,006 | 1,006 | 998 | 1,002 | 957 |
| 2022/12/20 | 1,029 | 1,030 | 1,003 | 1,008 | 915 |
| 2022/12/19 | 1,002 | 1,028 | 1,002 | 1,028 | 1,529 |
| 2022/12/16 | 1,035 | 1,038 | 1,032 | 1,032 | 233 |
| 2022/12/15 | 1,039 | 1,042 | 1,039 | 1,041 | 79 |
| 2022/12/14 | 1,038 | 1,042 | 1,038 | 1,040 | 104 |
| 2022/12/13 | 1,038 | 1,038 | 1,036 | 1,037 | 9 |
| 2022/12/12 | 1,031 | 1,035 | 1,031 | 1,033 | 149 |
| 2022/12/09 | 1,025 | 1,037 | 1,025 | 1,037 | 1,454 |
| 2022/12/08 | 1,024 | 1,024 | 1,018 | 1,024 | 37 |
| 2022/12/07 | 1,022 | 1,023 | 1,021 | 1,023 | 43 |
| 2022/12/06 | 1,019 | 1,023 | 1,019 | 1,022 | 6,167 |
| 2022/12/05 | 1,021 | 1,021 | 1,019 | 1,021 | 443 |
| 2022/12/02 | 1,022 | 1,022 | 1,017 | 1,019 | 167 |
| 2022/12/01 | 1,023 | 1,023 | 1,021 | 1,022 | 123 |
| 2022/11/30 | 1,020 | 1,020 | 1,018 | 1,019 | 18 |
| 2022/11/29 | 1,020 | 1,021 | 1,018 | 1,021 | 6,031 |
| 2022/11/28 | 1,020 | 1,021 | 1,019 | 1,020 | 353 |
| 2022/11/25 | 1,020 | 1,022 | 1,020 | 1,021 | 32 |
| 2022/11/24 | 1,022 | 1,022 | 1,020 | 1,020 | 25 |
| 2022/11/22 | 1,018 | 1,020 | 1,018 | 1,018 | 40 |
| 2022/11/21 | 1,016 | 1,018 | 1,014 | 1,018 | 256 |
| 2022/11/18 | 1,015 | 1,016 | 1,014 | 1,015 | 22 |
| 2022/11/17 | 1,014 | 1,015 | 1,013 | 1,015 | 17 |
| 2022/11/16 | 1,014 | 1,015 | 1,010 | 1,015 | 18 |
| 2022/11/15 | 1,005 | 1,014 | 1,003 | 1,014 | 11,744 |
| 2022/11/14 | 1,018 | 1,018 | 1,007 | 1,010 | 3,632 |
| 2022/11/11 | 1,008 | 1,015 | 1,008 | 1,015 | 6,742 |
| 2022/11/10 | 1,012 | 1,013 | 1,011 | 1,011 | 18,407 |
| 2022/11/09 | 1,012 | 1,012 | 1,010 | 1,011 | 588 |
| 2022/11/08 | 1,010 | 1,011 | 1,010 | 1,011 | 5,252 |
| 2022/11/07 | 1,009 | 1,010 | 1,009 | 1,009 | 337 |
| 2022/11/04 | 1,002 | 1,010 | 1,002 | 1,008 | 411 |
| 2022/11/02 | 1,008 | 1,009 | 1,006 | 1,009 | 2,060 |
| 2022/11/01 | 1,008 | 1,009 | 1,008 | 1,008 | 6,271 |
| 2022/10/31 | 1,006 | 1,008 | 1,006 | 1,008 | 807 |
| 2022/10/28 | 1,006 | 1,006 | 1,002 | 1,005 | 14 |
| 2022/10/27 | 1,005 | 1,006 | 1,005 | 1,006 | 210 |
| 2022/10/26 | 1,004 | 1,006 | 1,003 | 1,004 | 1,874 |
| 2022/10/25 | 1,004 | 1,004 | 1,001 | 1,003 | 2,335 |
| 2022/10/24 | 999 | 1,003 | 999 | 999 | 1,657 |
| 2022/10/21 | 1,000 | 1,000 | 997 | 997 | 1,694 |
| 2022/10/20 | 1,004 | 1,004 | 996 | 1,000 | 1,623 |
| 2022/10/19 | 1,006 | 1,006 | 1,002 | 1,003 | 692 |
| 2022/10/18 | 1,006 | 1,006 | 1,001 | 1,004 | 1,046 |
| 2022/10/17 | 1,000 | 1,000 | 992 | 995 | 1,018 |
| 2022/10/14 | 990 | 1,004 | 989 | 1,004 | 33,583 |
| 2022/10/13 | 977 | 977 | 971 | 972 | 300 |
| 2022/10/12 | 974 | 977 | 971 | 976 | 506 |
| 2022/10/11 | 986 | 986 | 975 | 976 | 2,094 |
| 2022/10/07 | 996 | 1,001 | 995 | 998 | 738 |
| 2022/10/06 | 1,002 | 1,008 | 1,000 | 1,007 | 1,710 |
| 2022/10/05 | 999 | 1,000 | 997 | 999 | 2,507 |
| 2022/10/04 | 983 | 996 | 983 | 994 | 13,585 |
| 2022/10/03 | 950 | 968 | 946 | 968 | 32,162 |
| 2022/09/30 | 971 | 971 | 954 | 957 | 19,582 |
| 2022/09/29 | 975 | 979 | 973 | 979 | 959 |
| 2022/09/28 | 968 | 971 | 950 | 958 | 28,523 |
| 2022/09/27 | 973 | 975 | 972 | 973 | 3,866 |
| 2022/09/26 | 975 | 975 | 968 | 968 | 4,091 |
| 2022/09/22 | 987 | 990 | 983 | 990 | 8,106 |
| 2022/09/21 | 997 | 997 | 993 | 993 | 10,177 |
| 2022/09/20 | 1,004 | 1,008 | 1,002 | 1,003 | 10,595 |
| 2022/09/16 | 1,000 | 1,001 | 996 | 999 | 2,072 |
| 2022/09/15 | 1,006 | 1,007 | 1,005 | 1,007 | 6,595 |
| 2022/09/14 | 1,005 | 1,009 | 1,004 | 1,005 | 12,579 |
| 2022/09/13 | 1,017 | 1,021 | 1,017 | 1,021 | 4,689 |
| 2022/09/12 | 1,016 | 1,018 | 1,016 | 1,018 | 380 |
| 2022/09/09 | 1,016 | 1,016 | 1,009 | 1,013 | 32,572 |
| 2022/09/08 | 1,003 | 1,011 | 1,003 | 1,011 | 49,915 |
| 2022/09/07 | 1,000 | 1,000 | 992 | 996 | 28,509 |
| 2022/09/06 | 1,002 | 1,005 | 1,000 | 1,001 | 795 |
| 2022/09/05 | 999 | 1,001 | 996 | 1,000 | 1,904 |
| 2022/09/02 | 1,000 | 1,000 | 997 | 998 | 34,545 |
| 2022/09/01 | 1,001 | 1,001 | 997 | 999 | 17,378 |
| 2022/08/31 | 1,002 | 1,005 | 1,002 | 1,003 | 20,632 |
| 2022/08/30 | 1,005 | 1,006 | 1,001 | 1,006 | 24,080 |
| 2022/08/29 | 1,000 | 1,001 | 997 | 1,000 | 5,097 |
| 2022/08/26 | 1,008 | 1,008 | 1,007 | 1,008 | 6,300 |
| 2022/08/25 | 1,006 | 1,007 | 1,005 | 1,007 | 319 |
| 2022/08/24 | 1,006 | 1,006 | 1,004 | 1,004 | 346 |
| 2022/08/23 | 1,007 | 1,007 | 1,003 | 1,004 | 2,164 |
| 2022/08/22 | 1,006 | 1,008 | 1,005 | 1,007 | 760 |
| 2022/08/19 | 1,008 | 1,008 | 1,006 | 1,007 | 2,964 |
| 2022/08/18 | 1,007 | 1,007 | 1,005 | 1,007 | 1,852 |
| 2022/08/17 | 1,009 | 1,009 | 1,006 | 1,006 | 617 |
| 2022/08/16 | 1,005 | 1,006 | 1,004 | 1,004 | 298 |
| 2022/08/15 | 1,003 | 1,004 | 1,002 | 1,003 | 303 |
| 2022/08/12 | 1,003 | 1,003 | 998 | 1,001 | 9,984 |
| 2022/08/10 | 1,003 | 1,003 | 1,002 | 1,002 | 282 |
| 2022/08/09 | 1,002 | 1,002 | 1,001 | 1,002 | 5,257 |
| 2022/08/08 | 1,003 | 1,003 | 1,000 | 1,001 | 247 |
| 2022/08/05 | 1,002 | 1,003 | 1,000 | 1,002 | 160 |
| 2022/08/04 | 1,001 | 1,002 | 999 | 1,002 | 9,660 |
| 2022/08/03 | 1,002 | 1,002 | 999 | 1,001 | 885 |
| 2022/08/02 | 1,000 | 1,002 | 1,000 | 1,000 | 2,048 |
| 2022/08/01 | 1,003 | 1,003 | 1,000 | 1,002 | 1,302 |
| 2022/07/29 | 1,003 | 1,003 | 1,000 | 1,002 | 5,913 |