GX NASDAQ100・カバード・コール(2865)の株価時系列情報
GX NASDAQ100・カバード・コール(2865)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 | 1,285 | 1,286 | 1,280 | 1,283 | 301,608 |
| 2026/07/22 | 1,283 | 1,287 | 1,280 | 1,280 | 224,934 |
| 2026/07/21 | 1,270 | 1,280 | 1,266 | 1,278 | 359,234 |
| 2026/07/17 | 1,282 | 1,283 | 1,263 | 1,268 | 1,194,496 |
| 2026/07/16 | 1,301 | 1,304 | 1,298 | 1,301 | 307,700 |
| 2026/07/15 | 1,307 | 1,315 | 1,306 | 1,313 | 348,084 |
| 2026/07/14 | 1,292 | 1,299 | 1,289 | 1,297 | 282,059 |
| 2026/07/13 | 1,305 | 1,309 | 1,297 | 1,300 | 533,259 |
| 2026/07/10 | 1,303 | 1,308 | 1,292 | 1,294 | 779,567 |
| 2026/07/09 | 1,294 | 1,296 | 1,292 | 1,294 | 281,025 |
| 2026/07/08 | 1,296 | 1,305 | 1,295 | 1,298 | 475,133 |
| 2026/07/07 | 1,313 | 1,314 | 1,301 | 1,305 | 421,699 |
| 2026/07/06 | 1,303 | 1,307 | 1,300 | 1,300 | 340,948 |
| 2026/07/03 | 1,293 | 1,301 | 1,291 | 1,299 | 530,301 |
| 2026/07/02 | 1,317 | 1,322 | 1,310 | 1,310 | 273,410 |
| 2026/07/01 | 1,322 | 1,327 | 1,320 | 1,320 | 593,578 |
| 2026/06/30 | 1,304 | 1,309 | 1,302 | 1,307 | 363,911 |
| 2026/06/29 | 1,284 | 1,286 | 1,279 | 1,285 | 331,330 |
| 2026/06/26 | 1,289 | 1,292 | 1,277 | 1,283 | 351,982 |
| 2026/06/25 | 1,295 | 1,303 | 1,291 | 1,301 | 160,408 |
| 2026/06/24 | 1,287 | 1,291 | 1,283 | 1,288 | 278,793 |
| 2026/06/23 | 1,306 | 1,308 | 1,297 | 1,297 | 353,371 |
| 2026/06/22 | 1,300 | 1,309 | 1,299 | 1,306 | 1,041,531 |
| 2026/06/19 | 1,300 | 1,304 | 1,290 | 1,290 | 1,545,900 |
| 2026/06/18 | 1,279 | 1,283 | 1,278 | 1,282 | 219,216 |
| 2026/06/17 | 1,278 | 1,280 | 1,277 | 1,280 | 248,354 |
| 2026/06/16 | 1,279 | 1,279 | 1,275 | 1,276 | 144,913 |
| 2026/06/15 | 1,270 | 1,279 | 1,270 | 1,277 | 448,982 |
| 2026/06/12 | 1,264 | 1,266 | 1,262 | 1,264 | 188,175 |
| 2026/06/11 | 1,239 | 1,248 | 1,236 | 1,247 | 375,377 |
| 2026/06/10 | 1,256 | 1,259 | 1,251 | 1,252 | 491,902 |
| 2026/06/09 | 1,263 | 1,268 | 1,261 | 1,267 | 364,473 |
| 2026/06/08 | 1,263 | 1,273 | 1,261 | 1,273 | 622,402 |
| 2026/06/05 | 1,282 | 1,284 | 1,279 | 1,284 | 326,815 |
| 2026/06/04 | 1,284 | 1,286 | 1,278 | 1,284 | 352,790 |
| 2026/06/03 | 1,283 | 1,284 | 1,280 | 1,284 | 574,912 |
| 2026/06/02 | 1,279 | 1,283 | 1,277 | 1,282 | 250,642 |
| 2026/06/01 | 1,276 | 1,279 | 1,275 | 1,279 | 162,925 |
| 2026/05/29 | 1,270 | 1,273 | 1,270 | 1,271 | 146,725 |
| 2026/05/28 | 1,270 | 1,271 | 1,265 | 1,270 | 169,497 |
| 2026/05/27 | 1,267 | 1,269 | 1,265 | 1,267 | 182,852 |
| 2026/05/26 | 1,258 | 1,263 | 1,258 | 1,263 | 133,452 |
| 2026/05/25 | 1,260 | 1,263 | 1,257 | 1,257 | 290,519 |
| 2026/05/22 | 1,257 | 1,259 | 1,256 | 1,257 | 129,066 |
| 2026/05/21 | 1,250 | 1,254 | 1,248 | 1,253 | 137,338 |
| 2026/05/20 | 1,243 | 1,243 | 1,239 | 1,243 | 212,065 |
| 2026/05/19 | 1,245 | 1,248 | 1,242 | 1,243 | 149,877 |
| 2026/05/18 | 1,243 | 1,244 | 1,238 | 1,241 | 271,666 |
| 2026/05/15 | 1,256 | 1,258 | 1,247 | 1,247 | 470,678 |
| 2026/05/14 | 1,257 | 1,257 | 1,250 | 1,253 | 233,922 |
| 2026/05/13 | 1,248 | 1,255 | 1,248 | 1,255 | 100,003 |
| 2026/05/12 | 1,246 | 1,250 | 1,244 | 1,245 | 238,829 |
| 2026/05/11 | 1,245 | 1,248 | 1,244 | 1,245 | 375,760 |
| 2026/05/08 | 1,254 | 1,254 | 1,243 | 1,246 | 368,944 |
| 2026/05/07 | 1,254 | 1,265 | 1,244 | 1,254 | 618,627 |
| 2026/05/01 | 1,255 | 1,258 | 1,248 | 1,257 | 792,038 |
| 2026/04/30 | 1,268 | 1,272 | 1,259 | 1,272 | 579,994 |
| 2026/04/28 | 1,263 | 1,265 | 1,260 | 1,261 | 236,977 |
| 2026/04/27 | 1,261 | 1,266 | 1,261 | 1,263 | 451,407 |
| 2026/04/24 | 1,254 | 1,256 | 1,252 | 1,255 | 220,152 |
| 2026/04/23 | 1,253 | 1,254 | 1,244 | 1,251 | 392,462 |
| 2026/04/22 | 1,246 | 1,247 | 1,245 | 1,247 | 184,129 |
| 2026/04/21 | 1,242 | 1,244 | 1,241 | 1,244 | 157,281 |
| 2026/04/20 | 1,240 | 1,242 | 1,238 | 1,238 | 264,131 |
| 2026/04/17 | 1,234 | 1,235 | 1,232 | 1,232 | 187,980 |
| 2026/04/16 | 1,229 | 1,231 | 1,228 | 1,230 | 131,414 |
| 2026/04/15 | 1,227 | 1,229 | 1,226 | 1,228 | 114,615 |
| 2026/04/14 | 1,230 | 1,230 | 1,226 | 1,227 | 165,998 |
| 2026/04/13 | 1,223 | 1,227 | 1,222 | 1,225 | 314,946 |
| 2026/04/10 | 1,225 | 1,229 | 1,225 | 1,229 | 262,562 |
| 2026/04/09 | 1,218 | 1,221 | 1,218 | 1,221 | 379,639 |
| 2026/04/08 | 1,235 | 1,238 | 1,233 | 1,236 | 636,541 |
| 2026/04/07 | 1,226 | 1,228 | 1,224 | 1,227 | 388,382 |
| 2026/04/06 | 1,219 | 1,228 | 1,219 | 1,223 | 279,030 |
| 2026/04/03 | 1,219 | 1,221 | 1,218 | 1,218 | 205,140 |
| 2026/03/27 | 1,201 | 1,204 | 1,198 | 1,203 | 443,119 |
| 2026/03/26 | 1,211 | 1,214 | 1,210 | 1,212 | 227,248 |
| 2026/03/25 | 1,207 | 1,210 | 1,205 | 1,209 | 208,873 |
| 2026/03/24 | 1,207 | 1,208 | 1,202 | 1,204 | 217,015 |
| 2026/03/23 | 1,200 | 1,203 | 1,193 | 1,201 | 757,084 |
| 2026/03/19 | 1,227 | 1,229 | 1,225 | 1,226 | 223,362 |
| 2026/03/18 | 1,234 | 1,237 | 1,232 | 1,235 | 296,312 |
| 2026/03/17 | 1,230 | 1,230 | 1,225 | 1,226 | 277,124 |
| 2026/03/16 | 1,220 | 1,223 | 1,218 | 1,221 | 128,545 |
| 2026/03/13 | 1,219 | 1,223 | 1,217 | 1,221 | 207,195 |
| 2026/03/12 | 1,226 | 1,228 | 1,223 | 1,223 | 317,781 |
| 2026/03/11 | 1,222 | 1,227 | 1,221 | 1,221 | 242,399 |
| 2026/03/10 | 1,215 | 1,216 | 1,214 | 1,214 | 150,149 |
| 2026/03/09 | 1,199 | 1,204 | 1,196 | 1,204 | 757,266 |
| 2026/03/06 | 1,227 | 1,233 | 1,226 | 1,231 | 509,594 |
| 2026/03/05 | 1,221 | 1,225 | 1,220 | 1,225 | 335,978 |
| 2026/03/04 | 1,216 | 1,219 | 1,208 | 1,209 | 607,867 |
| 2026/03/03 | 1,219 | 1,222 | 1,214 | 1,216 | 319,865 |
| 2026/03/02 | 1,210 | 1,213 | 1,207 | 1,211 | 220,518 |
| 2026/02/27 | 1,212 | 1,213 | 1,209 | 1,210 | 216,117 |
| 2026/02/26 | 1,217 | 1,219 | 1,213 | 1,215 | 245,363 |
| 2026/02/25 | 1,208 | 1,210 | 1,205 | 1,205 | 161,357 |
| 2026/02/24 | 1,191 | 1,199 | 1,191 | 1,197 | 192,348 |
| 2026/02/20 | 1,196 | 1,199 | 1,194 | 1,197 | 190,856 |
| 2026/02/19 | 1,194 | 1,202 | 1,193 | 1,199 | 299,813 |
| 2026/02/18 | 1,174 | 1,181 | 1,173 | 1,178 | 276,918 |
| 2026/02/17 | 1,179 | 1,180 | 1,167 | 1,168 | 605,775 |
| 2026/02/16 | 1,174 | 1,178 | 1,174 | 1,176 | 238,673 |
| 2026/02/13 | 1,173 | 1,178 | 1,170 | 1,173 | 629,574 |
| 2026/02/12 | 1,195 | 1,199 | 1,189 | 1,197 | 725,944 |
| 2026/02/10 | 1,215 | 1,216 | 1,206 | 1,208 | 292,305 |
| 2026/02/09 | 1,220 | 1,220 | 1,208 | 1,210 | 576,939 |
| 2026/02/06 | 1,198 | 1,207 | 1,196 | 1,207 | 1,130,707 |
| 2026/02/05 | 1,218 | 1,221 | 1,215 | 1,219 | 510,489 |
| 2026/02/04 | 1,220 | 1,225 | 1,218 | 1,225 | 350,507 |
| 2026/02/03 | 1,228 | 1,230 | 1,226 | 1,228 | 287,668 |
| 2026/02/02 | 1,219 | 1,220 | 1,206 | 1,209 | 408,314 |
| 2026/01/30 | 1,209 | 1,214 | 1,206 | 1,212 | 398,531 |
| 2026/01/29 | 1,213 | 1,214 | 1,209 | 1,212 | 223,703 |
| 2026/01/28 | 1,204 | 1,212 | 1,203 | 1,210 | 415,123 |
| 2026/01/27 | 1,212 | 1,219 | 1,212 | 1,219 | 197,900 |
| 2026/01/26 | 1,218 | 1,218 | 1,204 | 1,210 | 1,098,903 |
| 2026/01/23 | 1,240 | 1,244 | 1,238 | 1,243 | 131,607 |
| 2026/01/22 | 1,234 | 1,239 | 1,234 | 1,236 | 183,459 |
| 2026/01/21 | 1,221 | 1,225 | 1,220 | 1,223 | 475,207 |
| 2026/01/20 | 1,235 | 1,235 | 1,227 | 1,231 | 239,050 |
| 2026/01/19 | 1,238 | 1,241 | 1,232 | 1,233 | 326,458 |
| 2026/01/16 | 1,243 | 1,246 | 1,242 | 1,245 | 237,080 |
| 2026/01/15 | 1,241 | 1,244 | 1,240 | 1,243 | 306,084 |
| 2026/01/14 | 1,242 | 1,248 | 1,242 | 1,247 | 489,676 |
| 2026/01/13 | 1,235 | 1,242 | 1,233 | 1,242 | 700,134 |
| 2026/01/09 | 1,224 | 1,228 | 1,222 | 1,228 | 180,304 |
| 2026/01/08 | 1,224 | 1,225 | 1,222 | 1,222 | 273,830 |
| 2026/01/07 | 1,234 | 1,235 | 1,231 | 1,231 | 698,253 |
| 2026/01/06 | 1,229 | 1,231 | 1,228 | 1,229 | 522,460 |
| 2026/01/05 | 1,227 | 1,232 | 1,226 | 1,231 | 772,883 |
| 2025/12/30 | 1,224 | 1,226 | 1,221 | 1,224 | 173,759 |
| 2025/12/29 | 1,230 | 1,230 | 1,224 | 1,226 | 246,519 |
| 2025/12/26 | 1,224 | 1,230 | 1,223 | 1,228 | 693,194 |
| 2025/12/25 | 1,222 | 1,224 | 1,219 | 1,223 | 112,132 |
| 2025/12/24 | 1,220 | 1,222 | 1,217 | 1,219 | 215,344 |
| 2025/12/23 | 1,222 | 1,225 | 1,217 | 1,217 | 282,962 |
| 2025/12/22 | 1,225 | 1,227 | 1,220 | 1,222 | 675,129 |
| 2025/12/19 | 1,197 | 1,201 | 1,196 | 1,199 | 200,872 |
| 2025/12/18 | 1,195 | 1,197 | 1,192 | 1,195 | 303,220 |
| 2025/12/17 | 1,186 | 1,196 | 1,185 | 1,196 | 213,459 |
| 2025/12/16 | 1,193 | 1,193 | 1,185 | 1,186 | 271,058 |
| 2025/12/15 | 1,194 | 1,197 | 1,191 | 1,193 | 237,669 |
| 2025/12/12 | 1,197 | 1,198 | 1,195 | 1,196 | 204,022 |
| 2025/12/11 | 1,198 | 1,198 | 1,194 | 1,198 | 332,105 |
| 2025/12/10 | 1,202 | 1,203 | 1,199 | 1,202 | 282,163 |
| 2025/12/09 | 1,196 | 1,198 | 1,191 | 1,198 | 258,979 |
| 2025/12/08 | 1,203 | 1,203 | 1,199 | 1,201 | 463,704 |
| 2025/12/05 | 1,201 | 1,203 | 1,197 | 1,199 | 474,333 |
| 2025/12/04 | 1,200 | 1,204 | 1,199 | 1,201 | 219,815 |
| 2025/12/03 | 1,203 | 1,205 | 1,201 | 1,202 | 161,762 |
| 2025/12/02 | 1,203 | 1,203 | 1,199 | 1,202 | 149,830 |
| 2025/12/01 | 1,213 | 1,213 | 1,195 | 1,200 | 585,219 |
| 2025/11/28 | 1,203 | 1,206 | 1,201 | 1,206 | 167,091 |
| 2025/11/27 | 1,208 | 1,208 | 1,200 | 1,203 | 217,859 |
| 2025/11/26 | 1,200 | 1,203 | 1,198 | 1,200 | 285,135 |
| 2025/11/25 | 1,195 | 1,200 | 1,191 | 1,198 | 290,954 |
| 2025/11/21 | 1,186 | 1,190 | 1,182 | 1,186 | 505,714 |
| 2025/11/20 | 1,195 | 1,206 | 1,193 | 1,203 | 1,074,440 |
| 2025/11/19 | 1,178 | 1,179 | 1,172 | 1,177 | 264,644 |
| 2025/11/18 | 1,180 | 1,182 | 1,171 | 1,174 | 465,568 |
| 2025/11/17 | 1,178 | 1,181 | 1,176 | 1,179 | 221,287 |
| 2025/11/14 | 1,178 | 1,179 | 1,172 | 1,174 | 429,967 |
| 2025/11/13 | 1,182 | 1,187 | 1,181 | 1,186 | 230,861 |
| 2025/11/12 | 1,180 | 1,185 | 1,178 | 1,184 | 322,267 |
| 2025/11/11 | 1,180 | 1,182 | 1,177 | 1,179 | 177,981 |
| 2025/11/10 | 1,172 | 1,176 | 1,168 | 1,174 | 354,898 |
| 2025/11/07 | 1,162 | 1,169 | 1,159 | 1,169 | 658,246 |
| 2025/11/06 | 1,188 | 1,188 | 1,183 | 1,186 | 368,778 |
| 2025/11/05 | 1,178 | 1,180 | 1,170 | 1,179 | 427,725 |
| 2025/11/04 | 1,188 | 1,188 | 1,178 | 1,178 | 627,892 |
| 2025/10/31 | 1,180 | 1,182 | 1,177 | 1,179 | 381,257 |
| 2025/10/30 | 1,174 | 1,179 | 1,170 | 1,176 | 309,759 |
| 2025/10/29 | 1,170 | 1,176 | 1,166 | 1,173 | 258,477 |
| 2025/10/28 | 1,176 | 1,177 | 1,168 | 1,171 | 363,601 |
| 2025/10/27 | 1,177 | 1,179 | 1,173 | 1,177 | 546,915 |
| 2025/10/24 | 1,163 | 1,169 | 1,161 | 1,167 | 528,266 |
| 2025/10/23 | 1,154 | 1,159 | 1,152 | 1,158 | 265,872 |
| 2025/10/22 | 1,156 | 1,158 | 1,152 | 1,155 | 182,170 |
| 2025/10/21 | 1,150 | 1,152 | 1,142 | 1,148 | 214,830 |
| 2025/10/20 | 1,139 | 1,142 | 1,137 | 1,140 | 423,124 |
| 2025/10/17 | 1,129 | 1,132 | 1,125 | 1,125 | 404,855 |
| 2025/10/16 | 1,135 | 1,136 | 1,129 | 1,135 | 320,283 |
| 2025/10/15 | 1,134 | 1,136 | 1,131 | 1,134 | 173,569 |
| 2025/10/14 | 1,142 | 1,145 | 1,131 | 1,132 | 433,713 |
| 2025/10/10 | 1,148 | 1,149 | 1,145 | 1,146 | 141,449 |
| 2025/10/09 | 1,147 | 1,148 | 1,143 | 1,147 | 375,986 |
| 2025/10/08 | 1,147 | 1,152 | 1,146 | 1,150 | 462,167 |
| 2025/10/07 | 1,137 | 1,138 | 1,134 | 1,136 | 343,353 |
| 2025/10/06 | 1,128 | 1,134 | 1,126 | 1,130 | 804,227 |
| 2025/10/03 | 1,110 | 1,115 | 1,108 | 1,115 | 152,778 |
| 2025/10/02 | 1,107 | 1,111 | 1,106 | 1,108 | 189,197 |
| 2025/10/01 | 1,112 | 1,113 | 1,105 | 1,106 | 542,436 |
| 2025/09/30 | 1,114 | 1,117 | 1,112 | 1,114 | 352,815 |
| 2025/09/29 | 1,117 | 1,117 | 1,113 | 1,114 | 222,533 |
| 2025/09/26 | 1,114 | 1,115 | 1,112 | 1,114 | 201,074 |
| 2025/09/25 | 1,109 | 1,110 | 1,107 | 1,108 | 152,420 |
| 2025/09/24 | 1,102 | 1,116 | 1,101 | 1,106 | 386,483 |
| 2025/09/22 | 1,103 | 1,107 | 1,095 | 1,104 | 525,496 |
| 2025/09/19 | 1,101 | 1,103 | 1,095 | 1,100 | 336,258 |