日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2023/12/29 1,206 1,206 1,203 1,204 31,267
2023/12/28 1,234 1,234 1,205 1,206 5,867
2023/12/27 1,205 1,206 1,204 1,205 5,829
2023/12/26 1,200 1,201 1,200 1,201 612
2023/12/25 1,200 1,200 1,199 1,200 320
2023/12/22 1,200 1,200 1,199 1,199 6,922
2023/12/21 1,199 1,200 1,196 1,196 17,496
2023/12/20 1,199 1,204 1,199 1,204 19,802
2023/12/19 1,189 1,197 1,187 1,197 22,244
2023/12/18 1,186 1,187 1,183 1,184 357
2023/12/15 1,185 1,193 1,185 1,190 848
2023/12/14 1,190 1,192 1,182 1,182 25,446
2023/12/13 1,188 1,191 1,188 1,188 15,215
2023/12/12 1,191 1,191 1,185 1,187 30,097
2023/12/11 1,181 1,186 1,181 1,184 250
2023/12/08 1,183 1,185 1,165 1,172 620
2023/12/07 1,165 1,187 1,164 1,185 286
2023/12/06 1,196 1,196 1,184 1,189 150
2023/12/05 1,190 1,190 1,181 1,181 519
2023/12/04 1,189 1,189 1,128 1,185 485
2023/12/01 1,186 1,188 1,186 1,188 47
2023/11/30 1,186 1,186 1,184 1,186 41
2023/11/29 1,183 1,185 1,183 1,185 58
2023/11/28 1,161 1,186 1,161 1,186 1,133
2023/11/27 1,181 1,188 1,181 1,185 328
2023/11/24 1,185 1,187 1,185 1,187 1,262
2023/11/22 1,181 1,183 1,181 1,182 153
2023/11/21 1,183 1,183 1,181 1,182 1,043
2023/11/20 1,180 1,183 1,179 1,181 1,321
2023/11/17 1,177 1,181 1,177 1,179 160
2023/11/16 1,178 1,180 1,176 1,180 6,942
2023/11/15 1,175 1,179 1,175 1,179 258
2023/11/14 1,170 1,170 1,167 1,169 474
2023/11/13 1,151 1,169 1,151 1,164 175
2023/11/10 1,141 1,169 1,141 1,164 307
2023/11/09 1,149 1,158 1,149 1,157 160
2023/11/08 1,152 1,152 1,147 1,148 301
2023/11/07 1,151 1,152 1,148 1,148 449
2023/11/06 1,153 1,155 1,151 1,152 13,110
2023/11/02 1,130 1,137 1,130 1,136 1,330
2023/11/01 1,118 1,122 1,118 1,122 2,618
2023/10/31 1,089 1,103 1,089 1,103 2,135
2023/10/30 1,094 1,094 1,090 1,093 4,200
2023/10/27 1,098 1,103 1,095 1,103 1,124
2023/10/26 1,084 1,104 1,084 1,092 6,541
2023/10/25 1,112 1,116 1,112 1,114 145
2023/10/24 1,109 1,109 1,090 1,108 132
2023/10/23 1,106 1,107 1,103 1,104 956
2023/10/20 1,126 1,129 1,121 1,125 18,746
2023/10/19 1,133 1,135 1,130 1,130 686
2023/10/18 1,146 1,146 1,143 1,145 706
2023/10/17 1,147 1,148 1,142 1,142 82
2023/10/16 1,138 1,139 1,132 1,132 848
2023/10/13 1,147 1,151 1,147 1,151 9,527
2023/10/12 1,141 1,155 1,141 1,155 477
2023/10/11 1,135 1,140 1,132 1,139 175
2023/10/10 1,115 1,132 1,115 1,131 4,735
2023/10/06 1,104 1,108 1,103 1,106 429
2023/10/05 1,096 1,103 1,089 1,101 958
2023/10/04 1,051 1,098 1,051 1,088 62,264
2023/10/03 1,125 1,125 1,111 1,111 429
2023/10/02 1,142 1,149 1,133 1,133 1,280
2023/09/29 1,136 1,136 1,130 1,133 600
2023/09/28 1,140 1,140 1,134 1,139 371
2023/09/27 1,133 1,138 1,130 1,138 2,080
2023/09/26 1,150 1,150 1,140 1,140 144
2023/09/25 1,145 1,147 1,141 1,147 7,956
2023/09/22 1,134 1,144 1,134 1,142 1,114
2023/09/21 1,152 1,152 1,145 1,145 8,230
2023/09/20 1,157 1,158 1,155 1,155 317
2023/09/19 1,159 1,160 1,156 1,158 1,515
2023/09/15 1,161 1,163 1,160 1,162 769
2023/09/14 1,152 1,156 1,149 1,155 1,160
2023/09/13 1,146 1,149 1,146 1,147 176
2023/09/12 1,145 1,146 1,141 1,146 17
2023/09/11 1,143 1,143 1,138 1,139 1,649
2023/09/08 1,160 1,160 1,140 1,140 402
2023/09/07 1,152 1,153 1,152 1,153 94
2023/09/06 1,154 1,154 1,152 1,152 1,351
2023/09/05 1,153 1,153 1,151 1,151 491
2023/09/04 1,152 1,152 1,150 1,151 1,207
2023/09/01 1,148 1,151 1,148 1,151 373
2023/08/31 1,146 1,147 1,145 1,147 1,739
2023/08/30 1,145 1,146 1,143 1,144 98
2023/08/29 1,142 1,142 1,140 1,141 115
2023/08/28 1,132 1,140 1,132 1,140 2,695
2023/08/25 1,129 1,129 1,124 1,124 1,530
2023/08/24 1,135 1,138 1,134 1,137 687
2023/08/23 1,127 1,130 1,126 1,129 51
2023/08/22 1,129 1,129 1,128 1,129 101
2023/08/21 1,120 1,121 1,118 1,121 155
2023/08/18 1,114 1,120 1,114 1,117 35
2023/08/17 1,120 1,121 1,112 1,121 846
2023/08/16 1,127 1,128 1,124 1,125 487
2023/08/15 1,133 1,135 1,132 1,134 601
2023/08/14 1,115 1,137 1,115 1,128 439
2023/08/10 1,130 1,132 1,122 1,132 14
2023/08/09 1,126 1,128 1,124 1,124 399
2023/08/08 1,125 1,126 1,123 1,126 111
2023/08/07 1,113 1,121 1,111 1,118 147
2023/08/04 1,114 1,119 1,112 1,119 248
2023/08/03 1,108 1,121 1,108 1,116 2,016
2023/08/02 1,131 1,131 1,126 1,126 1,344
2023/08/01 1,132 1,133 1,131 1,133 358
2023/07/31 1,135 1,135 1,128 1,128 609
2023/07/28 1,118 1,126 1,112 1,125 279
2023/07/27 1,120 1,125 1,117 1,125 80
2023/07/26 1,122 1,122 1,120 1,120 222
2023/07/25 1,122 1,122 1,118 1,120 58
2023/07/24 1,117 1,121 1,117 1,121 1,902
2023/07/21 1,111 1,115 1,110 1,112 14,558
2023/07/20 1,144 1,144 1,115 1,116 3,855
2023/07/19 1,118 1,120 1,116 1,120 9,128
2023/07/18 1,115 1,117 1,113 1,113 224
2023/07/14 1,135 1,135 1,107 1,110 399
2023/07/13 1,113 1,115 1,113 1,115 1,346
2023/07/12 1,114 1,114 1,109 1,111 359
2023/07/11 1,139 1,139 1,110 1,110 1,067
2023/07/10 1,112 1,112 1,110 1,110 718
2023/07/07 1,113 1,113 1,110 1,112 185
2023/07/06 1,113 1,114 1,113 1,113 36
2023/07/05 1,115 1,115 1,114 1,114 29
2023/07/04 1,114 1,114 1,112 1,114 168
2023/07/03 1,114 1,115 1,112 1,115 183
2023/06/30 1,112 1,112 1,110 1,112 399
2023/06/29 1,113 1,113 1,111 1,111 293
2023/06/28 1,110 1,110 1,108 1,109 214
2023/06/27 1,086 1,105 1,086 1,103 80
2023/06/26 1,103 1,108 1,103 1,108 143
2023/06/23 1,112 1,112 1,106 1,107 6,230
2023/06/22 1,111 1,111 1,110 1,110 721
2023/06/21 1,107 1,111 1,107 1,111 111
2023/06/20 1,110 1,110 1,106 1,107 40
2023/06/19 1,110 1,111 1,107 1,107 287
2023/06/16 1,110 1,110 1,107 1,109 258
2023/06/15 1,110 1,110 1,103 1,107 104
2023/06/14 1,109 1,109 1,103 1,106 44
2023/06/13 1,100 1,105 1,100 1,105 231
2023/06/12 1,099 1,100 1,095 1,100 12,113
2023/06/09 1,099 1,099 1,083 1,083 33
2023/06/08 1,108 1,108 1,085 1,086 171
2023/06/07 1,085 1,091 1,085 1,087 352
2023/06/06 1,085 1,088 1,085 1,088 1,105
2023/06/05 1,085 1,088 1,085 1,085 3,706
2023/06/02 1,084 1,088 1,084 1,088 280
2023/06/01 1,085 1,088 1,085 1,088 169
2023/05/31 1,088 1,088 1,087 1,087 238
2023/05/30 1,087 1,088 1,085 1,088 1,353
2023/05/29 1,086 1,087 1,082 1,087 593
2023/05/26 1,087 1,087 1,085 1,085 21
2023/05/25 1,082 1,089 1,082 1,083 154
2023/05/24 1,092 1,092 1,086 1,086 121
2023/05/23 1,108 1,108 1,083 1,084 230
2023/05/22 1,083 1,083 1,078 1,078 152
2023/05/19 1,073 1,083 1,073 1,083 271
2023/05/18 1,078 1,078 1,076 1,078 25
2023/05/17 1,075 1,078 1,073 1,078 199
2023/05/16 1,078 1,078 1,074 1,078 26
2023/05/15 1,081 1,081 1,068 1,075 32
2023/05/12 1,074 1,075 1,074 1,075 26
2023/05/11 1,071 1,074 1,067 1,074 320
2023/05/10 1,070 1,070 1,067 1,070 115
2023/05/09 1,072 1,073 1,064 1,072 128
2023/05/08 1,063 1,069 1,063 1,069 253
2023/05/02 1,066 1,069 1,066 1,066 19,640
2023/05/01 1,065 1,068 1,065 1,066 2,625
2023/04/28 1,063 1,065 1,060 1,065 147
2023/04/27 1,052 1,060 1,052 1,060 211
2023/04/26 1,060 1,061 1,056 1,056 159
2023/04/25 1,060 1,060 1,060 1,060 19
2023/04/24 1,062 1,062 1,059 1,059 327
2023/04/21 1,064 1,064 1,058 1,059 271
2023/04/20 1,060 1,063 1,060 1,063 359
2023/04/19 1,059 1,061 1,059 1,061 51
2023/04/18 1,059 1,062 1,059 1,059 120
2023/04/17 1,055 1,059 1,055 1,059 320
2023/04/14 1,050 1,055 1,050 1,055 951
2023/04/13 1,038 1,040 1,038 1,040 167
2023/04/12 1,038 1,042 1,038 1,040 23
2023/04/11 1,033 1,039 1,033 1,035 94
2023/04/10 1,027 1,027 1,023 1,025 697
2023/04/07 1,020 1,020 1,016 1,018 2,012
2023/04/06 1,025 1,025 1,017 1,018 81
2023/04/05 1,041 1,041 1,030 1,031 660
2023/04/04 1,040 1,044 1,040 1,043 137
2023/04/03 1,040 1,042 1,040 1,042 3,655
2023/03/31 1,033 1,039 1,033 1,038 396
2023/03/30 1,030 1,030 1,023 1,024 44
2023/03/29 1,012 1,020 1,012 1,020 451
2023/03/28 1,010 1,010 1,007 1,008 734
2023/03/27 1,009 1,009 1,003 1,009 65
2023/03/24 1,002 1,005 1,001 1,002 275
2023/03/23 1,000 1,007 999 1,007 71
2023/03/22 1,000 1,007 1,000 1,007 12,395
2023/03/20 997 1,000 990 990 481
2023/03/17 995 1,002 992 1,001 272
2023/03/16 977 989 977 989 448
2023/03/15 1,005 1,005 993 997 73
2023/03/14 1,003 1,003 993 995 770
2023/03/13 1,022 1,022 1,010 1,012 351
2023/03/10 1,032 1,032 1,024 1,026 186
2023/03/09 1,032 1,034 1,032 1,034 223
2023/03/08 1,034 1,035 1,031 1,031 532
2023/03/07 1,031 1,033 1,031 1,031 35
2023/03/06 1,033 1,033 1,030 1,031 510
2023/03/03 1,026 1,030 1,026 1,030 252
2023/03/02 1,025 1,025 1,022 1,022 25
2023/03/01 1,020 1,022 1,018 1,022 375
2023/02/28 1,020 1,021 1,018 1,020 253
2023/02/27 1,020 1,021 1,020 1,021 6
2023/02/24 1,008 1,019 1,008 1,019 47
2023/02/22 1,013 1,013 1,006 1,006 56
2023/02/21 1,018 1,018 1,016 1,018 105
2023/02/20 1,018 1,019 1,018 1,019 15
2023/02/17 1,015 1,019 1,015 1,016 304
2023/02/16 1,020 1,021 1,020 1,021 90
2023/02/15 1,018 1,020 1,014 1,017 2,879
2023/02/14 1,019 1,019 1,017 1,017 64
2023/02/13 1,021 1,021 1,014 1,015 38
2023/02/10 1,013 1,022 1,013 1,015 2,637
2023/02/09 1,020 1,021 1,020 1,021 2,155
2023/02/08 1,020 1,021 1,020 1,021 5
2023/02/07 1,022 1,022 1,020 1,021 132
2023/02/06 1,022 1,022 1,019 1,021 170
2023/02/03 1,019 1,021 1,019 1,021 1,280
2023/02/02 1,021 1,021 1,018 1,020 40
2023/02/01 1,020 1,020 1,019 1,019 45
2023/01/31 1,020 1,020 1,020 1,020 1
2023/01/30 1,019 1,021 1,017 1,020 164
2023/01/27 1,017 1,019 1,016 1,019 55
2023/01/26 1,016 1,019 1,016 1,019 219
2023/01/25 1,016 1,018 1,016 1,017 231
2023/01/24 1,023 1,023 1,014 1,016 760
2023/01/23 1,014 1,014 1,011 1,012 486
2023/01/20 1,001 1,004 1,001 1,004 245
2023/01/19 1,006 1,006 1,002 1,002 57
2023/01/18 1,003 1,010 1,003 1,010 9,259
2023/01/17 989 995 989 995 6,101
2023/01/16 986 990 985 986 12,190
2023/01/13 1,003 1,007 997 997 1,193
2023/01/12 1,010 1,010 1,008 1,009 1,352
2023/01/11 1,006 1,009 1,006 1,009 353
2023/01/10 1,002 1,004 999 1,000 12,146
2023/01/06 985 992 985 990 514
2023/01/05 987 992 987 988 431
2023/01/04 991 991 975 984 169

このページの先頭へ