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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,287 | 1,290 | 1,284 | 1,290 | 147,258 |
| 2024/12/27 | 1,289 | 1,292 | 1,288 | 1,290 | 177,690 |
| 2024/12/26 | 1,289 | 1,289 | 1,283 | 1,288 | 220,567 |
| 2024/12/25 | 1,282 | 1,287 | 1,230 | 1,287 | 322,004 |
| 2024/12/24 | 1,269 | 1,277 | 1,269 | 1,275 | 211,728 |
| 2024/12/23 | 1,260 | 1,269 | 1,260 | 1,269 | 369,967 |
| 2024/12/20 | 1,251 | 1,255 | 1,245 | 1,245 | 115,253 |
| 2024/12/19 | 1,228 | 1,241 | 1,228 | 1,239 | 456,904 |
| 2024/12/18 | 1,227 | 1,229 | 1,225 | 1,225 | 175,038 |
| 2024/12/17 | 1,230 | 1,232 | 1,228 | 1,230 | 240,724 |
| 2024/12/16 | 1,225 | 1,230 | 1,223 | 1,227 | 186,520 |
| 2024/12/13 | 1,218 | 1,221 | 1,217 | 1,220 | 174,156 |
| 2024/12/12 | 1,214 | 1,218 | 1,212 | 1,218 | 210,293 |
| 2024/12/11 | 1,210 | 1,211 | 1,208 | 1,210 | 72,790 |
| 2024/12/10 | 1,205 | 1,208 | 1,203 | 1,206 | 134,603 |
| 2024/12/09 | 1,210 | 1,210 | 1,196 | 1,200 | 387,659 |
| 2024/12/06 | 1,215 | 1,220 | 1,209 | 1,218 | 232,716 |
| 2024/12/05 | 1,210 | 1,215 | 1,208 | 1,209 | 168,639 |
| 2024/12/04 | 1,205 | 1,206 | 1,200 | 1,204 | 137,373 |
| 2024/12/03 | 1,198 | 1,205 | 1,198 | 1,204 | 170,185 |
| 2024/12/02 | 1,200 | 1,206 | 1,198 | 1,203 | 200,607 |
| 2024/11/29 | 1,213 | 1,213 | 1,198 | 1,201 | 463,979 |
| 2024/11/28 | 1,207 | 1,224 | 1,207 | 1,224 | 305,871 |
| 2024/11/27 | 1,225 | 1,225 | 1,215 | 1,217 | 423,257 |
| 2024/11/26 | 1,228 | 1,229 | 1,223 | 1,226 | 88,292 |
| 2024/11/25 | 1,230 | 1,230 | 1,223 | 1,228 | 140,467 |
| 2024/11/22 | 1,225 | 1,230 | 1,220 | 1,230 | 126,668 |
| 2024/11/21 | 1,228 | 1,229 | 1,222 | 1,223 | 130,990 |
| 2024/11/20 | 1,224 | 1,230 | 1,223 | 1,229 | 64,429 |
| 2024/11/19 | 1,221 | 1,223 | 1,217 | 1,223 | 115,811 |
| 2024/11/18 | 1,250 | 1,254 | 1,219 | 1,221 | 412,351 |
| 2024/11/15 | 1,260 | 1,264 | 1,257 | 1,259 | 174,247 |
| 2024/11/14 | 1,252 | 1,258 | 1,252 | 1,257 | 228,692 |
| 2024/11/13 | 1,241 | 1,249 | 1,241 | 1,248 | 154,105 |
| 2024/11/12 | 1,237 | 1,242 | 1,235 | 1,238 | 131,924 |
| 2024/11/11 | 1,236 | 1,238 | 1,233 | 1,238 | 156,018 |
| 2024/11/08 | 1,241 | 1,241 | 1,229 | 1,236 | 248,316 |
| 2024/11/07 | 1,237 | 1,241 | 1,237 | 1,240 | 309,883 |
| 2024/11/06 | 1,215 | 1,240 | 1,212 | 1,240 | 320,346 |
| 2024/11/05 | 1,206 | 1,211 | 1,205 | 1,208 | 113,801 |
| 2024/11/01 | 1,199 | 1,206 | 1,189 | 1,206 | 367,729 |
| 2024/10/31 | 1,226 | 1,227 | 1,220 | 1,221 | 143,961 |
| 2024/10/30 | 1,227 | 1,229 | 1,224 | 1,226 | 62,794 |
| 2024/10/29 | 1,222 | 1,222 | 1,217 | 1,219 | 128,232 |
| 2024/10/28 | 1,217 | 1,227 | 1,217 | 1,225 | 220,082 |
| 2024/10/25 | 1,208 | 1,209 | 1,202 | 1,204 | 111,025 |
| 2024/10/24 | 1,211 | 1,212 | 1,204 | 1,208 | 243,539 |
| 2024/10/23 | 1,204 | 1,212 | 1,203 | 1,212 | 199,215 |
| 2024/10/22 | 1,194 | 1,201 | 1,193 | 1,199 | 269,820 |
| 2024/10/21 | 1,190 | 1,193 | 1,185 | 1,189 | 165,671 |
| 2024/10/18 | 1,190 | 1,190 | 1,184 | 1,189 | 253,300 |
| 2024/10/17 | 1,187 | 1,188 | 1,183 | 1,185 | 201,202 |
| 2024/10/16 | 1,179 | 1,185 | 1,178 | 1,185 | 191,124 |
| 2024/10/15 | 1,185 | 1,186 | 1,182 | 1,186 | 145,693 |
| 2024/10/11 | 1,177 | 1,178 | 1,172 | 1,174 | 116,123 |
| 2024/10/10 | 1,179 | 1,181 | 1,173 | 1,180 | 250,800 |
| 2024/10/09 | 1,167 | 1,170 | 1,164 | 1,169 | 145,111 |
| 2024/10/08 | 1,177 | 1,180 | 1,168 | 1,173 | 283,875 |
| 2024/10/07 | 1,176 | 1,178 | 1,173 | 1,176 | 277,569 |
| 2024/10/04 | 1,158 | 1,158 | 1,151 | 1,151 | 198,670 |
| 2024/10/03 | 1,153 | 1,159 | 1,150 | 1,150 | 203,657 |
| 2024/10/02 | 1,132 | 1,142 | 1,128 | 1,130 | 173,271 |
| 2024/10/01 | 1,138 | 1,143 | 1,133 | 1,143 | 151,056 |
| 2024/09/30 | 1,127 | 1,130 | 1,118 | 1,120 | 343,852 |
| 2024/09/27 | 1,149 | 1,158 | 1,144 | 1,154 | 257,587 |
| 2024/09/26 | 1,140 | 1,147 | 1,139 | 1,147 | 126,851 |
| 2024/09/25 | 1,128 | 1,132 | 1,125 | 1,127 | 98,002 |
| 2024/09/24 | 1,131 | 1,134 | 1,128 | 1,134 | 97,262 |
| 2024/09/20 | 1,137 | 1,137 | 1,123 | 1,128 | 248,445 |
| 2024/09/19 | 1,121 | 1,131 | 1,120 | 1,128 | 71,101 |
| 2024/09/18 | 1,110 | 1,112 | 1,104 | 1,106 | 104,941 |
| 2024/09/17 | 1,102 | 1,102 | 1,096 | 1,101 | 133,008 |
| 2024/09/13 | 1,106 | 1,106 | 1,097 | 1,098 | 77,272 |
| 2024/09/12 | 1,100 | 1,109 | 1,100 | 1,107 | 128,710 |
| 2024/09/11 | 1,082 | 1,084 | 1,065 | 1,072 | 204,176 |
| 2024/09/10 | 1,087 | 1,090 | 1,077 | 1,082 | 155,731 |
| 2024/09/09 | 1,087 | 1,087 | 1,063 | 1,072 | 447,116 |
| 2024/09/06 | 1,128 | 1,129 | 1,119 | 1,127 | 83,061 |
| 2024/09/05 | 1,114 | 1,127 | 1,113 | 1,125 | 130,051 |
| 2024/09/04 | 1,119 | 1,128 | 1,110 | 1,117 | 274,939 |
| 2024/09/03 | 1,154 | 1,155 | 1,145 | 1,148 | 131,846 |
| 2024/09/02 | 1,146 | 1,150 | 1,143 | 1,144 | 270,300 |
| 2024/08/30 | 1,132 | 1,133 | 1,127 | 1,132 | 98,725 |
| 2024/08/29 | 1,122 | 1,129 | 1,120 | 1,129 | 143,325 |
| 2024/08/28 | 1,128 | 1,131 | 1,124 | 1,130 | 69,782 |
| 2024/08/27 | 1,128 | 1,134 | 1,128 | 1,131 | 69,052 |
| 2024/08/26 | 1,133 | 1,133 | 1,122 | 1,129 | 125,594 |
| 2024/08/23 | 1,140 | 1,142 | 1,134 | 1,139 | 91,855 |
| 2024/08/22 | 1,138 | 1,142 | 1,136 | 1,140 | 92,048 |
| 2024/08/21 | 1,138 | 1,143 | 1,135 | 1,140 | 109,595 |
| 2024/08/20 | 1,148 | 1,154 | 1,142 | 1,151 | 106,535 |
| 2024/08/19 | 1,164 | 1,164 | 1,131 | 1,131 | 238,517 |
| 2024/08/16 | 1,159 | 1,165 | 1,157 | 1,165 | 123,699 |
| 2024/08/15 | 1,115 | 1,126 | 1,115 | 1,123 | 98,313 |
| 2024/08/14 | 1,117 | 1,119 | 1,109 | 1,117 | 114,762 |
| 2024/08/13 | 1,088 | 1,101 | 1,088 | 1,100 | 94,212 |
| 2024/08/09 | 1,090 | 1,091 | 1,075 | 1,082 | 138,098 |
| 2024/08/08 | 1,086 | 1,119 | 1,074 | 1,075 | 101,222 |
| 2024/08/07 | 1,063 | 1,134 | 1,059 | 1,103 | 247,667 |
| 2024/08/06 | 1,049 | 1,123 | 1,049 | 1,067 | 312,579 |
| 2024/08/05 | 1,062 | 1,067 | 1,005 | 1,019 | 996,209 |
| 2024/08/02 | 1,122 | 1,133 | 1,118 | 1,118 | 276,777 |
| 2024/08/01 | 1,155 | 1,156 | 1,140 | 1,152 | 163,511 |
| 2024/07/31 | 1,160 | 1,168 | 1,152 | 1,161 | 216,102 |
| 2024/07/30 | 1,175 | 1,180 | 1,169 | 1,180 | 90,138 |
| 2024/07/29 | 1,176 | 1,180 | 1,170 | 1,174 | 137,806 |
| 2024/07/26 | 1,159 | 1,175 | 1,158 | 1,166 | 153,436 |
| 2024/07/25 | 1,169 | 1,174 | 1,157 | 1,160 | 315,405 |
| 2024/07/24 | 1,212 | 1,214 | 1,200 | 1,203 | 142,540 |
| 2024/07/23 | 1,220 | 1,222 | 1,214 | 1,218 | 107,038 |
| 2024/07/22 | 1,220 | 1,223 | 1,216 | 1,217 | 134,262 |
| 2024/07/19 | 1,220 | 1,231 | 1,220 | 1,230 | 132,006 |
| 2024/07/18 | 1,213 | 1,221 | 1,210 | 1,216 | 247,152 |
| 2024/07/17 | 1,240 | 1,242 | 1,236 | 1,237 | 129,383 |
| 2024/07/16 | 1,246 | 1,246 | 1,237 | 1,243 | 160,712 |
| 2024/07/12 | 1,248 | 1,248 | 1,233 | 1,245 | 328,143 |
| 2024/07/11 | 1,271 | 1,271 | 1,259 | 1,264 | 145,748 |
| 2024/07/10 | 1,263 | 1,264 | 1,258 | 1,263 | 202,175 |
| 2024/07/09 | 1,280 | 1,282 | 1,255 | 1,262 | 616,874 |
| 2024/07/08 | 1,300 | 1,306 | 1,293 | 1,306 | 135,464 |
| 2024/07/05 | 1,285 | 1,303 | 1,277 | 1,303 | 89,586 |
| 2024/07/04 | 1,270 | 1,290 | 1,265 | 1,283 | 104,074 |
| 2024/07/03 | 1,261 | 1,266 | 1,260 | 1,266 | 66,895 |
| 2024/07/02 | 1,257 | 1,260 | 1,254 | 1,258 | 67,742 |
| 2024/07/01 | 1,265 | 1,266 | 1,247 | 1,252 | 138,094 |
| 2024/06/28 | 1,249 | 1,256 | 1,248 | 1,252 | 91,555 |
| 2024/06/27 | 1,244 | 1,246 | 1,240 | 1,241 | 116,417 |
| 2024/06/26 | 1,238 | 1,239 | 1,233 | 1,238 | 38,566 |
| 2024/06/25 | 1,232 | 1,232 | 1,227 | 1,232 | 88,751 |
| 2024/06/24 | 1,233 | 1,238 | 1,232 | 1,234 | 74,953 |
| 2024/06/21 | 1,230 | 1,233 | 1,228 | 1,232 | 49,676 |
| 2024/06/20 | 1,224 | 1,226 | 1,222 | 1,226 | 50,176 |
| 2024/06/19 | 1,220 | 1,222 | 1,218 | 1,222 | 34,014 |
| 2024/06/18 | 1,218 | 1,220 | 1,217 | 1,220 | 45,275 |
| 2024/06/17 | 1,220 | 1,221 | 1,215 | 1,218 | 61,580 |
| 2024/06/14 | 1,212 | 1,219 | 1,210 | 1,219 | 98,804 |
| 2024/06/13 | 1,213 | 1,215 | 1,211 | 1,213 | 92,935 |
| 2024/06/12 | 1,211 | 1,213 | 1,211 | 1,213 | 37,270 |
| 2024/06/11 | 1,208 | 1,211 | 1,208 | 1,210 | 47,344 |
| 2024/06/10 | 1,204 | 1,210 | 1,204 | 1,208 | 118,518 |
| 2024/06/07 | 1,201 | 1,205 | 1,200 | 1,202 | 144,167 |
| 2024/06/06 | 1,216 | 1,216 | 1,208 | 1,210 | 103,459 |
| 2024/06/05 | 1,210 | 1,212 | 1,206 | 1,210 | 62,882 |
| 2024/06/04 | 1,212 | 1,215 | 1,204 | 1,211 | 100,954 |
| 2024/06/03 | 1,213 | 1,215 | 1,207 | 1,214 | 73,417 |
| 2024/05/31 | 1,208 | 1,208 | 1,202 | 1,205 | 75,511 |
| 2024/05/30 | 1,215 | 1,215 | 1,208 | 1,210 | 48,726 |
| 2024/05/29 | 1,214 | 1,215 | 1,210 | 1,210 | 126,220 |
| 2024/05/28 | 1,210 | 1,214 | 1,209 | 1,212 | 56,922 |
| 2024/05/27 | 1,210 | 1,212 | 1,207 | 1,210 | 46,030 |
| 2024/05/24 | 1,207 | 1,210 | 1,206 | 1,210 | 41,371 |
| 2024/05/23 | 1,208 | 1,211 | 1,206 | 1,209 | 62,438 |
| 2024/05/22 | 1,202 | 1,205 | 1,202 | 1,204 | 46,688 |
| 2024/05/21 | 1,203 | 1,208 | 1,202 | 1,206 | 77,924 |
| 2024/05/20 | 1,200 | 1,200 | 1,195 | 1,199 | 50,336 |
| 2024/05/17 | 1,191 | 1,199 | 1,191 | 1,197 | 70,540 |
| 2024/05/16 | 1,195 | 1,195 | 1,181 | 1,190 | 196,330 |
| 2024/05/15 | 1,199 | 1,202 | 1,198 | 1,202 | 29,453 |
| 2024/05/14 | 1,199 | 1,199 | 1,197 | 1,199 | 15,452 |
| 2024/05/13 | 1,198 | 1,200 | 1,194 | 1,199 | 48,240 |
| 2024/05/10 | 1,196 | 1,198 | 1,194 | 1,196 | 37,624 |
| 2024/05/09 | 1,201 | 1,201 | 1,189 | 1,194 | 120,634 |
| 2024/05/08 | 1,214 | 1,214 | 1,205 | 1,208 | 127,249 |
| 2024/05/07 | 1,210 | 1,217 | 1,203 | 1,208 | 100,658 |
| 2024/05/02 | 1,199 | 1,206 | 1,190 | 1,205 | 113,351 |
| 2024/05/01 | 1,202 | 1,206 | 1,202 | 1,205 | 43,771 |
| 2024/04/30 | 1,199 | 1,202 | 1,196 | 1,201 | 67,445 |
| 2024/04/26 | 1,191 | 1,193 | 1,185 | 1,187 | 87,384 |
| 2024/04/25 | 1,184 | 1,191 | 1,184 | 1,186 | 54,115 |
| 2024/04/24 | 1,184 | 1,188 | 1,178 | 1,184 | 75,758 |
| 2024/04/23 | 1,174 | 1,178 | 1,170 | 1,173 | 125,232 |
| 2024/04/22 | 1,172 | 1,175 | 1,165 | 1,172 | 157,450 |
| 2024/04/19 | 1,192 | 1,192 | 1,151 | 1,174 | 365,711 |
| 2024/04/18 | 1,194 | 1,195 | 1,187 | 1,195 | 66,340 |
| 2024/04/17 | 1,197 | 1,202 | 1,196 | 1,198 | 42,580 |
| 2024/04/16 | 1,202 | 1,203 | 1,191 | 1,194 | 96,051 |
| 2024/04/15 | 1,197 | 1,205 | 1,195 | 1,204 | 83,352 |
| 2024/04/12 | 1,198 | 1,200 | 1,198 | 1,199 | 46,346 |
| 2024/04/11 | 1,194 | 1,195 | 1,190 | 1,191 | 61,319 |
| 2024/04/10 | 1,188 | 1,193 | 1,185 | 1,189 | 69,002 |
| 2024/04/09 | 1,181 | 1,187 | 1,181 | 1,186 | 145,548 |
| 2024/04/08 | 1,198 | 1,199 | 1,193 | 1,199 | 87,462 |
| 2024/04/05 | 1,197 | 1,197 | 1,185 | 1,190 | 92,017 |
| 2024/04/04 | 1,198 | 1,201 | 1,196 | 1,200 | 45,961 |
| 2024/04/03 | 1,197 | 1,199 | 1,192 | 1,196 | 62,933 |
| 2024/04/02 | 1,203 | 1,203 | 1,196 | 1,199 | 62,125 |
| 2024/04/01 | 1,207 | 1,208 | 1,195 | 1,196 | 99,556 |
| 2024/03/29 | 1,195 | 1,199 | 1,191 | 1,199 | 66,027 |
| 2024/03/28 | 1,192 | 1,195 | 1,191 | 1,193 | 43,334 |
| 2024/03/27 | 1,192 | 1,195 | 1,189 | 1,191 | 65,224 |
| 2024/03/26 | 1,192 | 1,193 | 1,185 | 1,188 | 58,046 |
| 2024/03/25 | 1,193 | 1,193 | 1,189 | 1,190 | 32,791 |
| 2024/03/22 | 1,190 | 1,196 | 1,188 | 1,193 | 82,172 |
| 2024/03/21 | 1,184 | 1,185 | 1,177 | 1,183 | 129,207 |
| 2024/03/19 | 1,163 | 1,170 | 1,160 | 1,168 | 66,720 |
| 2024/03/18 | 1,162 | 1,162 | 1,157 | 1,159 | 63,401 |
| 2024/03/15 | 1,159 | 1,163 | 1,158 | 1,160 | 51,313 |
| 2024/03/14 | 1,156 | 1,158 | 1,151 | 1,158 | 43,811 |
| 2024/03/13 | 1,156 | 1,156 | 1,149 | 1,151 | 78,183 |
| 2024/03/12 | 1,139 | 1,150 | 1,139 | 1,149 | 49,202 |
| 2024/03/11 | 1,145 | 1,145 | 1,125 | 1,140 | 185,639 |
| 2024/03/08 | 1,204 | 1,204 | 1,148 | 1,158 | 462,368 |
| 2024/03/07 | 1,206 | 1,218 | 1,204 | 1,216 | 42,995 |
| 2024/03/06 | 1,205 | 1,215 | 1,200 | 1,208 | 144,648 |
| 2024/03/05 | 1,186 | 1,250 | 1,184 | 1,200 | 68,711 |
| 2024/03/04 | 1,180 | 1,184 | 1,179 | 1,183 | 87,207 |
| 2024/03/01 | 1,187 | 1,187 | 1,171 | 1,177 | 123,421 |
| 2024/02/29 | 1,176 | 1,184 | 1,173 | 1,181 | 57,573 |
| 2024/02/28 | 1,175 | 1,177 | 1,173 | 1,177 | 62,293 |
| 2024/02/27 | 1,174 | 1,174 | 1,170 | 1,171 | 43,116 |
| 2024/02/26 | 1,166 | 1,171 | 1,166 | 1,168 | 72,693 |
| 2024/02/22 | 1,159 | 1,164 | 1,159 | 1,163 | 48,559 |
| 2024/02/21 | 1,155 | 1,160 | 1,154 | 1,156 | 82,157 |
| 2024/02/20 | 1,162 | 1,163 | 1,158 | 1,161 | 45,369 |
| 2024/02/19 | 1,160 | 1,162 | 1,159 | 1,162 | 89,334 |
| 2024/02/16 | 1,167 | 1,168 | 1,162 | 1,166 | 79,254 |
| 2024/02/15 | 1,167 | 1,169 | 1,164 | 1,167 | 46,635 |
| 2024/02/14 | 1,167 | 1,168 | 1,163 | 1,163 | 71,074 |
| 2024/02/13 | 1,165 | 1,165 | 1,158 | 1,160 | 55,713 |
| 2024/02/09 | 1,165 | 1,165 | 1,154 | 1,159 | 96,374 |
| 2024/02/08 | 1,150 | 1,166 | 1,150 | 1,164 | 58,150 |
| 2024/02/07 | 1,175 | 1,196 | 1,154 | 1,172 | 151,377 |
| 2024/02/06 | 1,158 | 1,163 | 1,156 | 1,163 | 54,961 |
| 2024/02/05 | 1,155 | 1,158 | 1,153 | 1,155 | 97,915 |
| 2024/02/02 | 1,139 | 1,143 | 1,137 | 1,140 | 46,177 |
| 2024/02/01 | 1,140 | 1,140 | 1,132 | 1,134 | 79,931 |
| 2024/01/31 | 1,148 | 1,154 | 1,144 | 1,144 | 52,599 |
| 2024/01/30 | 1,147 | 1,147 | 1,143 | 1,143 | 27,608 |
| 2024/01/29 | 1,142 | 1,147 | 1,142 | 1,146 | 27,630 |
| 2024/01/26 | 1,144 | 1,145 | 1,140 | 1,142 | 46,495 |
| 2024/01/25 | 1,144 | 1,147 | 1,143 | 1,145 | 31,191 |
| 2024/01/24 | 1,145 | 1,146 | 1,142 | 1,143 | 52,038 |
| 2024/01/23 | 1,142 | 1,145 | 1,140 | 1,141 | 44,950 |
| 2024/01/22 | 1,140 | 1,144 | 1,138 | 1,140 | 59,187 |
| 2024/01/19 | 1,124 | 1,127 | 1,122 | 1,126 | 79,782 |
| 2024/01/18 | 1,117 | 1,123 | 1,117 | 1,118 | 128,377 |
| 2024/01/17 | 1,117 | 1,119 | 1,115 | 1,118 | 64,829 |
| 2024/01/16 | 1,100 | 1,106 | 1,100 | 1,105 | 56,237 |
| 2024/01/15 | 1,094 | 1,100 | 1,094 | 1,099 | 72,927 |
| 2024/01/12 | 1,098 | 1,098 | 1,092 | 1,094 | 35,998 |
| 2024/01/11 | 1,098 | 1,100 | 1,094 | 1,095 | 150,791 |
| 2024/01/10 | 1,085 | 1,090 | 1,085 | 1,089 | 51,340 |
| 2024/01/09 | 1,085 | 1,091 | 1,080 | 1,086 | 118,994 |
| 2024/01/05 | 1,093 | 1,096 | 1,090 | 1,094 | 63,884 |
| 2024/01/04 | 1,078 | 1,091 | 1,075 | 1,091 | 88,784 |