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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,214 | 1,219 | 1,213 | 1,213 | 149 |
| 2024/12/27 | 1,208 | 1,220 | 1,208 | 1,217 | 427 |
| 2024/12/26 | 1,191 | 1,209 | 1,191 | 1,209 | 1,281 |
| 2024/12/25 | 1,196 | 1,198 | 1,196 | 1,198 | 75 |
| 2024/12/24 | 1,195 | 1,201 | 1,195 | 1,196 | 1,051 |
| 2024/12/23 | 1,196 | 1,196 | 1,192 | 1,195 | 1,367 |
| 2024/12/20 | 1,218 | 1,218 | 1,185 | 1,185 | 18,105 |
| 2024/12/19 | 1,182 | 1,188 | 1,179 | 1,188 | 937 |
| 2024/12/18 | 1,219 | 1,219 | 1,195 | 1,198 | 600 |
| 2024/12/17 | 1,188 | 1,201 | 1,187 | 1,201 | 206 |
| 2024/12/16 | 1,214 | 1,227 | 1,170 | 1,170 | 1,613 |
| 2024/12/13 | 1,230 | 1,230 | 1,193 | 1,195 | 184 |
| 2024/12/12 | 1,196 | 1,250 | 1,196 | 1,250 | 1,712 |
| 2024/12/11 | 1,190 | 1,190 | 1,188 | 1,190 | 143 |
| 2024/12/10 | 1,191 | 1,191 | 1,185 | 1,185 | 32 |
| 2024/12/09 | 1,182 | 1,184 | 1,179 | 1,182 | 585 |
| 2024/12/06 | 1,194 | 1,194 | 1,177 | 1,181 | 57 |
| 2024/12/05 | 1,172 | 1,186 | 1,172 | 1,185 | 9,115 |
| 2024/12/04 | 1,179 | 1,181 | 1,178 | 1,181 | 288 |
| 2024/12/03 | 1,164 | 1,176 | 1,164 | 1,175 | 129 |
| 2024/12/02 | 1,158 | 1,164 | 1,152 | 1,164 | 327 |
| 2024/11/29 | 1,190 | 1,190 | 1,155 | 1,157 | 611 |
| 2024/11/28 | 1,150 | 1,163 | 1,150 | 1,160 | 100 |
| 2024/11/27 | 1,176 | 1,176 | 1,151 | 1,151 | 37 |
| 2024/11/26 | 1,178 | 1,178 | 1,154 | 1,155 | 9,052 |
| 2024/11/25 | 1,162 | 1,171 | 1,162 | 1,167 | 2,738 |
| 2024/11/22 | 1,158 | 1,158 | 1,151 | 1,156 | 861 |
| 2024/11/21 | 1,155 | 1,155 | 1,146 | 1,146 | 126 |
| 2024/11/20 | 1,155 | 1,155 | 1,151 | 1,154 | 315 |
| 2024/11/19 | 1,168 | 1,168 | 1,154 | 1,155 | 227 |
| 2024/11/18 | 1,186 | 1,186 | 1,150 | 1,151 | 93 |
| 2024/11/15 | 1,178 | 1,178 | 1,161 | 1,161 | 676 |
| 2024/11/14 | 1,164 | 1,164 | 1,158 | 1,158 | 163 |
| 2024/11/13 | 1,170 | 1,170 | 1,163 | 1,163 | 24 |
| 2024/11/12 | 1,176 | 1,176 | 1,167 | 1,171 | 384 |
| 2024/11/11 | 1,180 | 1,180 | 1,169 | 1,171 | 1,113 |
| 2024/11/08 | 1,200 | 1,200 | 1,086 | 1,171 | 1,612 |
| 2024/11/07 | 1,164 | 1,240 | 1,164 | 1,174 | 1,474 |
| 2024/11/06 | 1,144 | 1,171 | 1,144 | 1,171 | 1,639 |
| 2024/11/05 | 1,131 | 1,144 | 1,131 | 1,143 | 785 |
| 2024/11/01 | 1,150 | 1,150 | 1,131 | 1,131 | 1,679 |
| 2024/10/31 | 1,156 | 1,156 | 1,150 | 1,153 | 1,204 |
| 2024/10/30 | 1,155 | 1,158 | 1,154 | 1,158 | 14,348 |
| 2024/10/29 | 1,147 | 1,150 | 1,142 | 1,150 | 1,209 |
| 2024/10/28 | 1,125 | 1,144 | 1,124 | 1,143 | 986 |
| 2024/10/25 | 1,132 | 1,132 | 1,121 | 1,125 | 668 |
| 2024/10/24 | 1,120 | 1,134 | 1,120 | 1,128 | 1,724 |
| 2024/10/23 | 1,137 | 1,139 | 1,127 | 1,129 | 522 |
| 2024/10/22 | 1,159 | 1,159 | 1,144 | 1,148 | 15,219 |
| 2024/10/21 | 1,158 | 1,160 | 1,155 | 1,158 | 678 |
| 2024/10/18 | 1,165 | 1,165 | 1,155 | 1,158 | 654 |
| 2024/10/17 | 1,167 | 1,167 | 1,155 | 1,156 | 298 |
| 2024/10/16 | 1,159 | 1,159 | 1,155 | 1,157 | 635 |
| 2024/10/15 | 1,169 | 1,171 | 1,161 | 1,170 | 7,844 |
| 2024/10/11 | 1,179 | 1,179 | 1,162 | 1,163 | 8,791 |
| 2024/10/10 | 1,167 | 1,167 | 1,164 | 1,167 | 13 |
| 2024/10/09 | 1,168 | 1,168 | 1,164 | 1,164 | 1,504 |
| 2024/10/08 | 1,180 | 1,180 | 1,154 | 1,163 | 287 |
| 2024/10/07 | 1,181 | 1,181 | 1,164 | 1,166 | 309 |
| 2024/10/04 | 1,173 | 1,173 | 1,160 | 1,160 | 221 |
| 2024/10/03 | 1,184 | 1,184 | 1,159 | 1,161 | 805 |
| 2024/10/02 | 1,173 | 1,173 | 1,155 | 1,155 | 454 |
| 2024/10/01 | 1,159 | 1,161 | 1,158 | 1,159 | 223 |
| 2024/09/30 | 1,130 | 1,159 | 1,130 | 1,153 | 2,774 |
| 2024/09/27 | 1,171 | 1,171 | 1,143 | 1,160 | 3,223 |
| 2024/09/26 | 1,179 | 1,179 | 1,155 | 1,156 | 560 |
| 2024/09/25 | 1,168 | 1,168 | 1,151 | 1,151 | 302 |
| 2024/09/24 | 1,173 | 1,173 | 1,150 | 1,150 | 1,365 |
| 2024/09/20 | 1,150 | 1,150 | 1,147 | 1,149 | 215 |
| 2024/09/19 | 1,135 | 1,152 | 1,134 | 1,152 | 1,274 |
| 2024/09/18 | 1,135 | 1,135 | 1,122 | 1,125 | 190 |
| 2024/09/17 | 1,151 | 1,152 | 1,116 | 1,120 | 779 |
| 2024/09/13 | 1,137 | 1,152 | 1,130 | 1,130 | 218 |
| 2024/09/12 | 1,150 | 1,150 | 1,137 | 1,138 | 47,589 |
| 2024/09/11 | 1,148 | 1,148 | 1,134 | 1,135 | 12,227 |
| 2024/09/10 | 1,135 | 1,138 | 1,135 | 1,138 | 307 |
| 2024/09/09 | 1,127 | 1,134 | 1,125 | 1,134 | 255 |
| 2024/09/06 | 1,134 | 1,134 | 1,131 | 1,131 | 179 |
| 2024/09/05 | 1,129 | 1,134 | 1,129 | 1,132 | 484 |
| 2024/09/04 | 1,106 | 1,134 | 1,106 | 1,130 | 1,142 |
| 2024/09/03 | 1,148 | 1,148 | 1,136 | 1,136 | 168 |
| 2024/09/02 | 1,152 | 1,152 | 1,126 | 1,140 | 222 |
| 2024/08/30 | 1,150 | 1,150 | 1,139 | 1,139 | 124 |
| 2024/08/29 | 1,148 | 1,148 | 1,137 | 1,137 | 279 |
| 2024/08/28 | 1,135 | 1,137 | 1,135 | 1,137 | 6 |
| 2024/08/27 | 1,135 | 1,136 | 1,134 | 1,135 | 819 |
| 2024/08/26 | 1,135 | 1,136 | 1,135 | 1,136 | 4 |
| 2024/08/23 | 1,148 | 1,148 | 1,135 | 1,136 | 439 |
| 2024/08/22 | 1,124 | 1,135 | 1,124 | 1,135 | 32,873 |
| 2024/08/21 | 1,149 | 1,149 | 1,130 | 1,133 | 112 |
| 2024/08/20 | 1,152 | 1,152 | 1,130 | 1,132 | 36,231 |
| 2024/08/19 | 1,150 | 1,150 | 1,131 | 1,131 | 215 |
| 2024/08/16 | 1,140 | 1,140 | 1,131 | 1,134 | 569 |
| 2024/08/15 | 1,127 | 1,130 | 1,126 | 1,130 | 2,017 |
| 2024/08/14 | 1,138 | 1,138 | 1,120 | 1,123 | 1,597 |
| 2024/08/13 | 1,094 | 1,176 | 1,094 | 1,122 | 13,461 |
| 2024/08/09 | 1,116 | 1,116 | 1,076 | 1,094 | 52,652 |
| 2024/08/08 | 1,091 | 1,122 | 1,073 | 1,090 | 1,057 |
| 2024/08/07 | 1,075 | 1,116 | 1,057 | 1,071 | 3,759 |
| 2024/08/06 | 1,140 | 1,140 | 1,055 | 1,075 | 4,582 |
| 2024/08/05 | 1,120 | 1,120 | 960 | 960 | 8,526 |
| 2024/08/02 | 1,223 | 1,223 | 1,122 | 1,127 | 10,159 |
| 2024/08/01 | 1,201 | 1,201 | 1,177 | 1,193 | 568 |
| 2024/07/31 | 1,213 | 1,214 | 1,187 | 1,214 | 239 |
| 2024/07/30 | 1,211 | 1,211 | 1,191 | 1,197 | 263 |
| 2024/07/29 | 1,206 | 1,210 | 1,192 | 1,205 | 1,582 |
| 2024/07/26 | 1,172 | 1,192 | 1,172 | 1,177 | 2,931 |
| 2024/07/25 | 1,161 | 1,198 | 1,161 | 1,183 | 4,030 |
| 2024/07/24 | 1,239 | 1,239 | 1,220 | 1,221 | 683 |
| 2024/07/23 | 1,259 | 1,259 | 1,231 | 1,232 | 575 |
| 2024/07/22 | 1,246 | 1,246 | 1,233 | 1,233 | 997 |
| 2024/07/19 | 1,252 | 1,273 | 1,241 | 1,244 | 10,831 |
| 2024/07/18 | 1,249 | 1,254 | 1,249 | 1,250 | 7,438 |
| 2024/07/17 | 1,309 | 1,309 | 1,272 | 1,272 | 1,294 |
| 2024/07/16 | 1,291 | 1,294 | 1,286 | 1,290 | 2,361 |
| 2024/07/12 | 1,270 | 1,279 | 1,270 | 1,277 | 2,051 |
| 2024/07/11 | 1,286 | 1,286 | 1,281 | 1,281 | 135 |
| 2024/07/10 | 1,280 | 1,283 | 1,280 | 1,283 | 1,328 |
| 2024/07/09 | 1,286 | 1,286 | 1,282 | 1,284 | 76 |
| 2024/07/08 | 1,291 | 1,291 | 1,282 | 1,282 | 1,473 |
| 2024/07/05 | 1,285 | 1,285 | 1,280 | 1,282 | 1,359 |
| 2024/07/04 | 1,286 | 1,286 | 1,282 | 1,282 | 32 |
| 2024/07/03 | 1,283 | 1,283 | 1,281 | 1,283 | 503 |
| 2024/07/02 | 1,260 | 1,283 | 1,260 | 1,282 | 2,503 |
| 2024/07/01 | 1,280 | 1,281 | 1,277 | 1,280 | 634 |
| 2024/06/28 | 1,278 | 1,281 | 1,275 | 1,280 | 929 |
| 2024/06/27 | 1,277 | 1,278 | 1,274 | 1,278 | 1,120 |
| 2024/06/26 | 1,272 | 1,277 | 1,272 | 1,277 | 592 |
| 2024/06/25 | 1,267 | 1,272 | 1,267 | 1,272 | 57 |
| 2024/06/24 | 1,261 | 1,268 | 1,260 | 1,268 | 354 |
| 2024/06/21 | 1,259 | 1,265 | 1,259 | 1,261 | 1,020 |
| 2024/06/20 | 1,262 | 1,262 | 1,253 | 1,262 | 330 |
| 2024/06/19 | 1,261 | 1,264 | 1,260 | 1,263 | 1,066 |
| 2024/06/18 | 1,253 | 1,260 | 1,253 | 1,258 | 580 |
| 2024/06/17 | 1,263 | 1,263 | 1,246 | 1,248 | 678 |
| 2024/06/14 | 1,256 | 1,269 | 1,254 | 1,264 | 2,975 |
| 2024/06/13 | 1,255 | 1,255 | 1,253 | 1,253 | 1,669 |
| 2024/06/12 | 1,252 | 1,252 | 1,251 | 1,251 | 13 |
| 2024/06/11 | 1,256 | 1,256 | 1,252 | 1,253 | 109 |
| 2024/06/10 | 1,255 | 1,255 | 1,251 | 1,252 | 1,722 |
| 2024/06/07 | 1,249 | 1,249 | 1,248 | 1,248 | 16 |
| 2024/06/06 | 1,257 | 1,257 | 1,247 | 1,249 | 236 |
| 2024/06/05 | 1,245 | 1,246 | 1,244 | 1,246 | 581 |
| 2024/06/04 | 1,245 | 1,249 | 1,245 | 1,249 | 2,353 |
| 2024/06/03 | 1,233 | 1,249 | 1,233 | 1,249 | 2,027 |
| 2024/05/31 | 1,240 | 1,243 | 1,238 | 1,243 | 18,215 |
| 2024/05/30 | 1,238 | 1,238 | 1,229 | 1,234 | 880 |
| 2024/05/29 | 1,245 | 1,248 | 1,245 | 1,245 | 506 |
| 2024/05/28 | 1,245 | 1,248 | 1,245 | 1,248 | 806 |
| 2024/05/27 | 1,247 | 1,247 | 1,243 | 1,245 | 345 |
| 2024/05/24 | 1,242 | 1,243 | 1,239 | 1,243 | 816 |
| 2024/05/23 | 1,245 | 1,248 | 1,243 | 1,248 | 410 |
| 2024/05/22 | 1,244 | 1,244 | 1,241 | 1,242 | 1,049 |
| 2024/05/21 | 1,244 | 1,247 | 1,244 | 1,245 | 885 |
| 2024/05/20 | 1,230 | 1,246 | 1,230 | 1,245 | 549 |
| 2024/05/17 | 1,238 | 1,241 | 1,238 | 1,241 | 261 |
| 2024/05/16 | 1,240 | 1,241 | 1,235 | 1,241 | 676 |
| 2024/05/15 | 1,238 | 1,238 | 1,232 | 1,232 | 7,578 |
| 2024/05/14 | 1,229 | 1,234 | 1,228 | 1,231 | 491 |
| 2024/05/13 | 1,226 | 1,230 | 1,226 | 1,229 | 2,773 |
| 2024/05/10 | 1,233 | 1,233 | 1,225 | 1,225 | 13,435 |
| 2024/05/09 | 1,232 | 1,233 | 1,224 | 1,224 | 2,118 |
| 2024/05/08 | 1,241 | 1,241 | 1,227 | 1,230 | 1,591 |
| 2024/05/07 | 1,229 | 1,245 | 1,229 | 1,245 | 853 |
| 2024/05/02 | 1,224 | 1,228 | 1,219 | 1,227 | 4,683 |
| 2024/05/01 | 1,231 | 1,231 | 1,220 | 1,227 | 12,169 |
| 2024/04/30 | 1,229 | 1,234 | 1,226 | 1,231 | 5,368 |
| 2024/04/26 | 1,220 | 1,220 | 1,208 | 1,217 | 5,499 |
| 2024/04/25 | 1,217 | 1,219 | 1,209 | 1,209 | 3,046 |
| 2024/04/24 | 1,218 | 1,230 | 1,218 | 1,230 | 1,774 |
| 2024/04/23 | 1,219 | 1,219 | 1,203 | 1,207 | 7,730 |
| 2024/04/22 | 1,221 | 1,221 | 1,190 | 1,206 | 8,306 |
| 2024/04/19 | 1,236 | 1,236 | 1,180 | 1,191 | 10,268 |
| 2024/04/18 | 1,209 | 1,225 | 1,208 | 1,220 | 625 |
| 2024/04/17 | 1,230 | 1,230 | 1,217 | 1,217 | 1,503 |
| 2024/04/16 | 1,249 | 1,249 | 1,216 | 1,228 | 32,777 |
| 2024/04/15 | 1,269 | 1,269 | 1,234 | 1,242 | 1,037 |
| 2024/04/12 | 1,255 | 1,257 | 1,248 | 1,255 | 235 |
| 2024/04/11 | 1,238 | 1,248 | 1,238 | 1,248 | 23,037 |
| 2024/04/10 | 1,248 | 1,248 | 1,247 | 1,248 | 656 |
| 2024/04/09 | 1,243 | 1,249 | 1,243 | 1,249 | 6,424 |
| 2024/04/08 | 1,241 | 1,244 | 1,238 | 1,239 | 9,118 |
| 2024/04/05 | 1,233 | 1,235 | 1,225 | 1,231 | 16,958 |
| 2024/04/04 | 1,247 | 1,249 | 1,246 | 1,247 | 18,057 |
| 2024/04/03 | 1,241 | 1,241 | 1,233 | 1,241 | 822 |
| 2024/04/02 | 1,246 | 1,246 | 1,244 | 1,246 | 186 |
| 2024/04/01 | 1,250 | 1,252 | 1,241 | 1,244 | 19,207 |
| 2024/03/29 | 1,249 | 1,250 | 1,246 | 1,250 | 246 |
| 2024/03/28 | 1,253 | 1,253 | 1,244 | 1,245 | 1,045 |
| 2024/03/27 | 1,247 | 1,248 | 1,247 | 1,248 | 305 |
| 2024/03/26 | 1,245 | 1,245 | 1,243 | 1,244 | 307 |
| 2024/03/25 | 1,277 | 1,277 | 1,244 | 1,245 | 532 |
| 2024/03/22 | 1,249 | 1,249 | 1,246 | 1,247 | 2,353 |
| 2024/03/21 | 1,242 | 1,247 | 1,242 | 1,247 | 465 |
| 2024/03/19 | 1,229 | 1,235 | 1,225 | 1,235 | 492 |
| 2024/03/18 | 1,215 | 1,230 | 1,206 | 1,229 | 562 |
| 2024/03/15 | 1,205 | 1,210 | 1,205 | 1,208 | 6,441 |
| 2024/03/14 | 1,203 | 1,211 | 1,201 | 1,211 | 1,749 |
| 2024/03/13 | 1,220 | 1,220 | 1,202 | 1,205 | 352 |
| 2024/03/12 | 1,200 | 1,211 | 1,198 | 1,211 | 1,216 |
| 2024/03/11 | 1,235 | 1,235 | 1,201 | 1,205 | 2,594 |
| 2024/03/08 | 1,234 | 1,240 | 1,231 | 1,235 | 9,389 |
| 2024/03/07 | 1,233 | 1,233 | 1,231 | 1,231 | 1,832 |
| 2024/03/06 | 1,231 | 1,233 | 1,231 | 1,233 | 319 |
| 2024/03/05 | 1,233 | 1,233 | 1,231 | 1,231 | 27 |
| 2024/03/04 | 1,233 | 1,233 | 1,231 | 1,233 | 1,250 |
| 2024/03/01 | 1,267 | 1,267 | 1,231 | 1,233 | 2,620 |
| 2024/02/29 | 1,233 | 1,235 | 1,226 | 1,226 | 144 |
| 2024/02/28 | 1,227 | 1,238 | 1,227 | 1,235 | 327 |
| 2024/02/27 | 1,238 | 1,238 | 1,226 | 1,230 | 252 |
| 2024/02/26 | 1,240 | 1,240 | 1,228 | 1,230 | 1,135 |
| 2024/02/22 | 1,237 | 1,237 | 1,231 | 1,231 | 32 |
| 2024/02/21 | 1,236 | 1,236 | 1,227 | 1,227 | 57 |
| 2024/02/20 | 1,239 | 1,239 | 1,227 | 1,228 | 338 |
| 2024/02/19 | 1,239 | 1,239 | 1,224 | 1,228 | 989 |
| 2024/02/16 | 1,220 | 1,227 | 1,220 | 1,224 | 632 |
| 2024/02/15 | 1,215 | 1,219 | 1,215 | 1,216 | 1,612 |
| 2024/02/14 | 1,208 | 1,220 | 1,208 | 1,220 | 440 |
| 2024/02/13 | 1,219 | 1,221 | 1,215 | 1,221 | 788 |
| 2024/02/09 | 1,215 | 1,220 | 1,210 | 1,210 | 468 |
| 2024/02/08 | 1,215 | 1,215 | 1,213 | 1,215 | 483 |
| 2024/02/07 | 1,213 | 1,214 | 1,213 | 1,213 | 364 |
| 2024/02/06 | 1,214 | 1,214 | 1,213 | 1,213 | 348 |
| 2024/02/05 | 1,213 | 1,213 | 1,211 | 1,213 | 421 |
| 2024/02/02 | 1,211 | 1,213 | 1,211 | 1,211 | 965 |
| 2024/02/01 | 1,211 | 1,211 | 1,210 | 1,210 | 370 |
| 2024/01/31 | 1,206 | 1,211 | 1,206 | 1,210 | 858 |
| 2024/01/30 | 1,210 | 1,211 | 1,210 | 1,210 | 569 |
| 2024/01/29 | 1,207 | 1,211 | 1,206 | 1,211 | 432 |
| 2024/01/26 | 1,208 | 1,208 | 1,204 | 1,206 | 2,241 |
| 2024/01/25 | 1,208 | 1,208 | 1,206 | 1,208 | 272 |
| 2024/01/24 | 1,209 | 1,209 | 1,206 | 1,206 | 146 |
| 2024/01/23 | 1,209 | 1,210 | 1,207 | 1,207 | 1,345 |
| 2024/01/22 | 1,204 | 1,208 | 1,204 | 1,208 | 1,134 |
| 2024/01/19 | 1,203 | 1,203 | 1,200 | 1,203 | 12,981 |
| 2024/01/18 | 1,196 | 1,199 | 1,195 | 1,196 | 481 |
| 2024/01/17 | 1,199 | 1,203 | 1,196 | 1,196 | 11,782 |
| 2024/01/16 | 1,200 | 1,200 | 1,196 | 1,197 | 4,201 |
| 2024/01/15 | 1,212 | 1,212 | 1,196 | 1,199 | 894 |
| 2024/01/12 | 1,211 | 1,219 | 1,187 | 1,197 | 303,946 |
| 2024/01/11 | 1,211 | 1,211 | 1,209 | 1,211 | 15,601 |
| 2024/01/10 | 1,209 | 1,210 | 1,208 | 1,210 | 27,184 |
| 2024/01/09 | 1,210 | 1,210 | 1,208 | 1,209 | 2,259 |
| 2024/01/05 | 1,205 | 1,207 | 1,205 | 1,207 | 328 |
| 2024/01/04 | 1,211 | 1,211 | 1,196 | 1,204 | 12,827 |