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 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
2023/12/29 1,077 1,081 1,070 1,080 69,096
2023/12/28 1,081 1,082 1,075 1,076 66,108
2023/12/27 1,083 1,086 1,081 1,083 52,922
2023/12/26 1,077 1,079 1,076 1,077 39,273
2023/12/25 1,074 1,081 1,072 1,076 50,914
2023/12/22 1,075 1,077 1,071 1,077 49,615
2023/12/21 1,082 1,083 1,075 1,075 53,431
2023/12/20 1,089 1,094 1,083 1,084 58,321
2023/12/19 1,082 1,087 1,076 1,084 48,404
2023/12/18 1,074 1,077 1,074 1,077 48,601
2023/12/15 1,065 1,070 1,063 1,067 45,112
2023/12/14 1,079 1,079 1,056 1,059 274,880
2023/12/13 1,086 1,091 1,085 1,089 33,884
2023/12/12 1,092 1,093 1,086 1,086 53,146
2023/12/11 1,081 1,089 1,080 1,089 105,406
2023/12/08 1,108 1,108 1,060 1,074 470,244
2023/12/07 1,106 1,108 1,104 1,108 55,070
2023/12/06 1,120 1,121 1,116 1,120 88,401
2023/12/05 1,110 1,114 1,109 1,114 56,432
2023/12/04 1,101 1,113 1,093 1,110 64,026
2023/12/01 1,101 1,105 1,100 1,105 34,432
2023/11/30 1,100 1,100 1,095 1,099 47,531
2023/11/29 1,103 1,103 1,097 1,101 72,618
2023/11/28 1,109 1,109 1,104 1,108 120,720
2023/11/27 1,113 1,114 1,107 1,110 88,574
2023/11/24 1,110 1,170 1,108 1,110 102,572
2023/11/22 1,096 1,104 1,096 1,104 28,717
2023/11/21 1,102 1,104 1,094 1,099 63,857
2023/11/20 1,111 1,111 1,098 1,102 107,486
2023/11/17 1,114 1,115 1,111 1,114 20,394
2023/11/16 1,114 1,116 1,113 1,114 16,720
2023/11/15 1,111 1,114 1,110 1,111 63,272
2023/11/14 1,115 1,117 1,113 1,116 46,696
2023/11/13 1,115 1,116 1,113 1,115 63,339
2023/11/10 1,112 1,113 1,111 1,113 25,316
2023/11/09 1,112 1,113 1,107 1,113 57,186
2023/11/08 1,116 1,116 1,113 1,114 41,287
2023/11/07 1,111 1,114 1,107 1,113 72,833
2023/11/06 1,107 1,108 1,102 1,108 50,953
2023/11/02 1,101 1,103 1,098 1,102 40,533
2023/11/01 1,095 1,097 1,090 1,095 61,569
2023/10/31 1,080 1,088 1,076 1,082 26,906
2023/10/30 1,080 1,080 1,074 1,076 75,664
2023/10/27 1,077 1,081 1,077 1,081 59,997
2023/10/26 1,084 1,088 1,077 1,080 115,420
2023/10/25 1,094 1,094 1,092 1,093 61,467
2023/10/24 1,087 1,089 1,083 1,088 93,119
2023/10/23 1,096 1,110 1,082 1,085 130,416
2023/10/20 1,101 1,102 1,093 1,095 158,113
2023/10/19 1,107 1,108 1,102 1,105 74,904
2023/10/18 1,116 1,116 1,113 1,114 27,396
2023/10/17 1,115 1,117 1,113 1,115 26,730
2023/10/16 1,113 1,113 1,106 1,106 35,304
2023/10/13 1,114 1,117 1,114 1,116 22,474
2023/10/12 1,110 1,115 1,110 1,114 55,486
2023/10/11 1,105 1,106 1,102 1,106 25,369
2023/10/10 1,100 1,102 1,095 1,102 94,530
2023/10/06 1,099 1,099 1,078 1,084 97,915
2023/10/05 1,104 1,109 1,102 1,109 75,395
2023/10/04 1,083 1,103 1,081 1,090 73,268
2023/10/03 1,106 1,106 1,102 1,102 33,321
2023/10/02 1,108 1,108 1,098 1,101 50,226
2023/09/29 1,092 1,094 1,088 1,092 15,619
2023/09/28 1,092 1,094 1,084 1,088 24,450
2023/09/27 1,084 1,088 1,083 1,088 37,661
2023/09/26 1,093 1,094 1,090 1,092 23,942
2023/09/25 1,096 1,096 1,087 1,090 31,299
2023/09/22 1,079 1,087 1,076 1,086 158,424
2023/09/21 1,101 1,104 1,095 1,097 92,161
2023/09/20 1,102 1,102 1,100 1,102 40,139
2023/09/19 1,111 1,111 1,098 1,102 104,711
2023/09/15 1,117 1,120 1,115 1,117 20,741
2023/09/14 1,115 1,115 1,111 1,114 24,806
2023/09/13 1,113 1,115 1,110 1,114 8,369
2023/09/12 1,113 1,113 1,106 1,109 27,674
2023/09/11 1,114 1,114 1,102 1,110 42,048
2023/09/08 1,113 1,114 1,106 1,112 52,589
2023/09/07 1,115 1,118 1,113 1,115 37,790
2023/09/06 1,128 1,130 1,116 1,119 106,783
2023/09/05 1,122 1,126 1,121 1,121 17,612
2023/09/04 1,115 1,122 1,114 1,121 31,186
2023/09/01 1,113 1,113 1,109 1,111 49,726
2023/08/31 1,113 1,114 1,111 1,113 14,143
2023/08/30 1,116 1,116 1,110 1,113 54,649
2023/08/29 1,109 1,110 1,106 1,109 26,862
2023/08/28 1,109 1,109 1,103 1,105 35,085
2023/08/25 1,096 1,099 1,095 1,098 15,784
2023/08/24 1,097 1,099 1,094 1,097 27,018
2023/08/23 1,099 1,099 1,095 1,097 63,619
2023/08/22 1,101 1,102 1,097 1,100 38,726
2023/08/21 1,092 1,092 1,084 1,087 37,188
2023/08/18 1,100 1,100 1,089 1,091 65,604
2023/08/17 1,104 1,109 1,104 1,107 50,991
2023/08/16 1,124 1,124 1,112 1,114 98,710
2023/08/15 1,126 1,131 1,126 1,131 25,982
2023/08/14 1,119 1,119 1,110 1,112 34,360
2023/08/10 1,112 1,116 1,109 1,114 27,021
2023/08/09 1,114 1,115 1,109 1,114 61,011
2023/08/08 1,116 1,121 1,116 1,118 68,093
2023/08/07 1,110 1,113 1,105 1,110 94,635
2023/08/04 1,118 1,120 1,113 1,117 64,696
2023/08/03 1,120 1,126 1,118 1,123 60,012
2023/08/02 1,125 1,128 1,121 1,123 44,042
2023/08/01 1,121 1,124 1,118 1,124 58,676
2023/07/31 1,106 1,115 1,106 1,115 40,007
2023/07/28 1,095 1,104 1,077 1,088 134,990
2023/07/27 1,101 1,102 1,092 1,098 45,401
2023/07/26 1,104 1,104 1,101 1,102 25,396
2023/07/25 1,107 1,107 1,101 1,104 17,176
2023/07/24 1,103 1,103 1,097 1,101 27,909
2023/07/21 1,088 1,092 1,086 1,092 30,006
2023/07/20 1,093 1,093 1,083 1,087 26,499
2023/07/19 1,092 1,092 1,085 1,090 19,937
2023/07/18 1,104 1,104 1,081 1,083 42,659
2023/07/14 1,081 1,081 1,069 1,076 44,809
2023/07/13 1,075 1,080 1,073 1,080 28,070
2023/07/12 1,081 1,082 1,071 1,075 31,822
2023/07/11 1,088 1,088 1,079 1,081 72,235
2023/07/10 1,099 1,099 1,089 1,091 50,872
2023/07/07 1,144 1,144 1,098 1,100 110,183
2023/07/06 1,145 1,165 1,144 1,156 33,903
2023/07/05 1,137 1,190 1,129 1,143 29,266
2023/07/04 1,121 1,127 1,120 1,127 36,213
2023/07/03 1,118 1,122 1,116 1,122 46,745
2023/06/30 1,112 1,114 1,110 1,113 21,881
2023/06/29 1,107 1,129 1,107 1,110 24,901
2023/06/28 1,097 1,104 1,097 1,102 16,261
2023/06/27 1,088 1,094 1,085 1,090 22,815
2023/06/26 1,097 1,097 1,093 1,095 19,503
2023/06/23 1,098 1,100 1,092 1,097 77,980
2023/06/22 1,085 1,089 1,080 1,082 33,071
2023/06/21 1,084 1,090 1,083 1,087 61,589
2023/06/20 1,087 1,089 1,083 1,087 15,637
2023/06/19 1,095 1,096 1,083 1,087 30,211
2023/06/16 1,080 1,081 1,074 1,081 28,298
2023/06/15 1,080 1,086 1,075 1,086 67,697
2023/06/14 1,072 1,076 1,072 1,076 11,703
2023/06/13 1,075 1,075 1,069 1,071 35,306
2023/06/12 1,074 1,074 1,067 1,071 35,159
2023/06/09 1,085 1,085 1,064 1,068 80,924
2023/06/08 1,090 1,095 1,080 1,095 22,247
2023/06/07 1,080 1,105 1,080 1,097 48,458
2023/06/06 1,076 1,137 1,074 1,136 48,272
2023/06/05 1,080 1,080 1,077 1,079 29,104
2023/06/02 1,066 1,070 1,063 1,068 32,763
2023/06/01 1,067 1,071 1,063 1,071 33,560
2023/05/31 1,072 1,072 1,064 1,067 37,584
2023/05/30 1,070 1,076 1,069 1,076 21,089
2023/05/29 1,078 1,078 1,072 1,073 33,351
2023/05/26 1,063 1,063 1,054 1,058 15,317
2023/05/25 1,042 1,056 1,039 1,052 12,549
2023/05/24 1,045 1,045 1,038 1,041 12,575
2023/05/23 1,053 1,053 1,048 1,050 8,350
2023/05/22 1,041 1,042 1,035 1,042 16,250
2023/05/19 1,048 1,051 1,046 1,049 34,843
2023/05/18 1,034 1,040 1,034 1,038 60,123
2023/05/17 1,033 1,033 1,027 1,032 23,690
2023/05/16 1,025 1,027 1,024 1,026 12,395
2023/05/15 1,020 1,025 1,020 1,025 57,054
2023/05/12 1,009 1,015 1,009 1,015 7,610
2023/05/11 1,011 1,012 1,006 1,011 17,609
2023/05/10 1,019 1,019 1,012 1,015 8,843
2023/05/09 1,020 1,020 1,011 1,013 31,604
2023/05/08 1,030 1,030 1,016 1,017 59,846
2023/05/02 1,035 1,035 1,029 1,033 14,805
2023/05/01 1,018 1,026 1,018 1,024 37,689
2023/04/28 999 1,009 998 1,008 66,568
2023/04/27 989 992 985 989 25,238
2023/04/26 987 993 978 987 60,038
2023/04/25 999 1,000 998 998 12,281
2023/04/24 1,000 1,000 995 999 6,604
2023/04/21 998 998 994 995 14,774
2023/04/20 1,003 1,005 1,001 1,002 36,877
2023/04/19 1,000 1,001 996 999 21,568
2023/04/18 999 1,002 998 1,000 12,942
2023/04/17 992 999 992 995 16,086
2023/04/14 985 986 983 985 10,765
2023/04/13 989 989 983 987 12,648
2023/04/12 990 991 988 990 17,117
2023/04/11 990 990 985 987 16,092
2023/04/10 983 983 977 982 10,904
2023/04/07 971 975 971 975 7,896
2023/04/06 976 979 972 977 39,400
2023/04/05 982 982 977 981 24,162
2023/04/04 990 991 984 990 15,967
2023/04/03 990 993 986 992 13,337
2023/03/31 990 990 983 986 20,652
2023/03/30 980 980 976 979 25,544
2023/03/29 962 970 962 970 11,167
2023/03/28 970 970 958 961 16,110
2023/03/27 962 962 958 962 37,528
2023/03/24 964 964 954 956 33,497
2023/03/23 962 965 958 961 60,223
2023/03/22 974 975 970 972 25,669
2023/03/20 970 970 958 959 47,268
2023/03/17 975 977 970 973 22,182
2023/03/16 960 967 958 960 18,771
2023/03/15 966 971 965 970 12,098
2023/03/14 951 951 940 948 50,143
2023/03/13 955 958 948 956 58,439
2023/03/10 962 973 955 963 79,760
2023/03/09 980 991 975 984 26,515
2023/03/08 983 991 983 990 23,476
2023/03/07 983 984 981 983 27,990
2023/03/06 980 983 979 981 24,535
2023/03/03 973 976 971 973 7,487
2023/03/02 966 967 962 965 26,298
2023/03/01 972 972 966 972 114,834
2023/02/28 972 974 971 972 38,687
2023/02/27 969 969 965 968 14,067
2023/02/24 961 965 958 961 15,229
2023/02/22 960 962 956 959 68,658
2023/02/21 964 964 961 962 23,230
2023/02/20 963 965 961 963 34,382
2023/02/17 974 978 973 975 32,019
2023/02/16 981 983 978 981 22,758
2023/02/15 974 975 970 974 55,664
2023/02/14 970 970 964 965 11,988
2023/02/13 965 966 960 966 13,111
2023/02/10 958 965 958 963 27,074
2023/02/09 986 986 958 958 41,798
2023/02/08 974 1,002 971 1,000 28,926
2023/02/07 972 980 971 980 52,420
2023/02/06 960 973 960 967 104,155
2023/02/03 947 948 945 947 23,075
2023/02/02 955 955 940 944 49,456
2023/02/01 949 954 949 953 55,094
2023/01/31 953 953 947 949 63,667
2023/01/30 952 953 945 948 34,016
2023/01/27 946 948 944 946 9,676
2023/01/26 943 944 937 941 28,409
2023/01/25 945 947 943 946 7,230
2023/01/24 950 950 944 945 47,531
2023/01/23 934 937 931 935 304,121
2023/01/20 914 922 912 922 27,086
2023/01/19 913 917 911 911 50,831
2023/01/18 917 938 915 932 31,589
2023/01/17 916 920 914 917 10,037
2023/01/16 914 918 908 911 44,645
2023/01/13 919 923 915 923 64,184
2023/01/12 929 930 926 928 89,838
2023/01/11 921 927 921 927 149,501
2023/01/10 918 918 910 914 66,785
2023/01/06 908 911 904 911 107,661
2023/01/05 912 914 908 914 10,354
2023/01/04 905 905 899 903 28,909

このページの先頭へ