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 |
|---|---|---|---|---|---|
| 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 |
| 2025/09/18 | 1,094 | 1,098 | 1,093 | 1,098 | 314,172 |
| 2025/09/17 | 1,090 | 1,093 | 1,088 | 1,088 | 247,182 |
| 2025/09/16 | 1,093 | 1,096 | 1,090 | 1,090 | 345,748 |
| 2025/09/12 | 1,090 | 1,092 | 1,090 | 1,090 | 292,644 |
| 2025/09/11 | 1,087 | 1,092 | 1,087 | 1,092 | 299,499 |
| 2025/09/10 | 1,086 | 1,088 | 1,086 | 1,087 | 254,428 |
| 2025/09/09 | 1,086 | 1,088 | 1,084 | 1,085 | 444,543 |
| 2025/09/08 | 1,101 | 1,104 | 1,100 | 1,102 | 575,088 |
| 2025/09/05 | 1,095 | 1,098 | 1,095 | 1,097 | 373,665 |
| 2025/09/04 | 1,087 | 1,091 | 1,087 | 1,089 | 234,741 |
| 2025/09/03 | 1,088 | 1,090 | 1,087 | 1,088 | 213,211 |
| 2025/09/02 | 1,082 | 1,087 | 1,080 | 1,085 | 160,812 |
| 2025/09/01 | 1,084 | 1,087 | 1,081 | 1,081 | 364,335 |
| 2025/08/29 | 1,085 | 1,088 | 1,084 | 1,087 | 148,780 |
| 2025/08/28 | 1,084 | 1,087 | 1,082 | 1,083 | 328,140 |
| 2025/08/27 | 1,083 | 1,087 | 1,083 | 1,086 | 205,047 |
| 2025/08/26 | 1,085 | 1,085 | 1,076 | 1,082 | 261,519 |
| 2025/08/25 | 1,081 | 1,085 | 1,081 | 1,085 | 195,097 |
| 2025/08/22 | 1,078 | 1,080 | 1,077 | 1,079 | 165,004 |
| 2025/08/21 | 1,077 | 1,078 | 1,073 | 1,077 | 296,149 |
| 2025/08/20 | 1,084 | 1,085 | 1,076 | 1,078 | 716,659 |
| 2025/08/19 | 1,090 | 1,091 | 1,087 | 1,088 | 188,296 |
| 2025/08/18 | 1,086 | 1,089 | 1,086 | 1,087 | 281,064 |
| 2025/08/15 | 1,094 | 1,094 | 1,087 | 1,088 | 265,616 |
| 2025/08/14 | 1,090 | 1,091 | 1,085 | 1,085 | 392,172 |
| 2025/08/13 | 1,093 | 1,097 | 1,091 | 1,093 | 251,166 |
| 2025/08/12 | 1,093 | 1,095 | 1,090 | 1,091 | 518,502 |
| 2025/08/08 | 1,083 | 1,086 | 1,081 | 1,086 | 212,102 |
| 2025/08/07 | 1,088 | 1,088 | 1,083 | 1,083 | 413,680 |
| 2025/08/06 | 1,089 | 1,092 | 1,087 | 1,092 | 494,959 |
| 2025/08/05 | 1,089 | 1,092 | 1,085 | 1,090 | 328,637 |
| 2025/08/04 | 1,078 | 1,088 | 1,077 | 1,087 | 714,641 |
| 2025/08/01 | 1,114 | 1,116 | 1,111 | 1,113 | 247,670 |
| 2025/07/31 | 1,104 | 1,105 | 1,099 | 1,102 | 354,656 |
| 2025/07/30 | 1,099 | 1,099 | 1,095 | 1,097 | 187,836 |
| 2025/07/29 | 1,098 | 1,099 | 1,095 | 1,097 | 173,828 |
| 2025/07/28 | 1,088 | 1,095 | 1,086 | 1,094 | 297,383 |
| 2025/07/25 | 1,083 | 1,087 | 1,082 | 1,083 | 207,964 |
| 2025/07/24 | 1,077 | 1,079 | 1,075 | 1,077 | 290,014 |
| 2025/07/23 | 1,080 | 1,086 | 1,075 | 1,079 | 720,156 |
| 2025/07/22 | 1,085 | 1,088 | 1,084 | 1,088 | 297,911 |
| 2025/07/18 | 1,092 | 1,094 | 1,089 | 1,093 | 205,955 |
| 2025/07/17 | 1,087 | 1,093 | 1,087 | 1,092 | 194,164 |
| 2025/07/16 | 1,088 | 1,095 | 1,088 | 1,090 | 230,748 |
| 2025/07/15 | 1,082 | 1,086 | 1,082 | 1,084 | 149,452 |
| 2025/07/14 | 1,079 | 1,082 | 1,076 | 1,081 | 221,833 |
| 2025/07/11 | 1,073 | 1,078 | 1,071 | 1,076 | 166,635 |
| 2025/07/10 | 1,071 | 1,075 | 1,070 | 1,074 | 212,563 |
| 2025/07/09 | 1,077 | 1,078 | 1,074 | 1,076 | 289,303 |
| 2025/07/08 | 1,077 | 1,081 | 1,076 | 1,079 | 320,060 |
| 2025/07/07 | 1,068 | 1,073 | 1,066 | 1,073 | 214,387 |
| 2025/07/04 | 1,068 | 1,070 | 1,065 | 1,065 | 200,129 |
| 2025/07/03 | 1,058 | 1,063 | 1,058 | 1,062 | 148,792 |
| 2025/07/02 | 1,058 | 1,062 | 1,057 | 1,060 | 187,487 |
| 2025/07/01 | 1,061 | 1,062 | 1,058 | 1,060 | 216,458 |
| 2025/06/30 | 1,064 | 1,066 | 1,060 | 1,061 | 216,674 |
| 2025/06/27 | 1,063 | 1,065 | 1,060 | 1,061 | 191,241 |
| 2025/06/26 | 1,065 | 1,066 | 1,061 | 1,063 | 196,451 |
| 2025/06/25 | 1,065 | 1,065 | 1,059 | 1,065 | 195,598 |
| 2025/06/24 | 1,072 | 1,073 | 1,063 | 1,064 | 196,881 |
| 2025/06/23 | 1,056 | 1,066 | 1,055 | 1,066 | 222,213 |
| 2025/06/20 | 1,055 | 1,057 | 1,053 | 1,055 | 238,564 |
| 2025/06/19 | 1,054 | 1,055 | 1,051 | 1,053 | 217,205 |
| 2025/06/18 | 1,056 | 1,057 | 1,053 | 1,054 | 329,084 |
| 2025/06/17 | 1,050 | 1,055 | 1,050 | 1,053 | 185,270 |
| 2025/06/16 | 1,048 | 1,050 | 1,045 | 1,046 | 209,362 |
| 2025/06/13 | 1,041 | 1,042 | 1,037 | 1,040 | 313,587 |
| 2025/06/12 | 1,046 | 1,048 | 1,043 | 1,044 | 228,697 |
| 2025/06/11 | 1,049 | 1,053 | 1,049 | 1,053 | 160,921 |
| 2025/06/10 | 1,048 | 1,054 | 1,046 | 1,046 | 189,082 |
| 2025/06/09 | 1,047 | 1,048 | 1,043 | 1,043 | 244,134 |
| 2025/06/06 | 1,043 | 1,049 | 1,043 | 1,049 | 169,403 |
| 2025/06/05 | 1,041 | 1,044 | 1,039 | 1,043 | 140,470 |
| 2025/06/04 | 1,046 | 1,050 | 1,044 | 1,048 | 172,906 |
| 2025/06/03 | 1,031 | 1,038 | 1,031 | 1,034 | 227,015 |
| 2025/06/02 | 1,038 | 1,038 | 1,030 | 1,030 | 242,102 |
| 2025/05/30 | 1,035 | 1,041 | 1,033 | 1,038 | 220,697 |
| 2025/05/29 | 1,050 | 1,056 | 1,049 | 1,052 | 192,065 |
| 2025/05/28 | 1,038 | 1,043 | 1,036 | 1,039 | 172,110 |
| 2025/05/27 | 1,021 | 1,026 | 1,016 | 1,025 | 208,755 |
| 2025/05/26 | 1,020 | 1,023 | 1,017 | 1,021 | 208,045 |
| 2025/05/23 | 1,027 | 1,029 | 1,023 | 1,023 | 184,174 |
| 2025/05/22 | 1,023 | 1,026 | 1,021 | 1,023 | 216,084 |
| 2025/05/21 | 1,038 | 1,038 | 1,029 | 1,029 | 232,529 |
| 2025/05/20 | 1,044 | 1,047 | 1,037 | 1,041 | 295,259 |
| 2025/05/19 | 1,045 | 1,046 | 1,040 | 1,042 | 168,498 |
| 2025/05/16 | 1,045 | 1,045 | 1,040 | 1,042 | 100,448 |
| 2025/05/15 | 1,051 | 1,053 | 1,045 | 1,045 | 223,108 |
| 2025/05/14 | 1,058 | 1,060 | 1,053 | 1,055 | 144,062 |
| 2025/05/13 | 1,063 | 1,064 | 1,058 | 1,060 | 214,657 |
| 2025/05/12 | 1,045 | 1,048 | 1,043 | 1,047 | 244,729 |
| 2025/05/09 | 1,045 | 1,045 | 1,040 | 1,040 | 231,538 |
| 2025/05/08 | 1,029 | 1,033 | 1,027 | 1,033 | 234,640 |
| 2025/05/07 | 1,035 | 1,036 | 1,030 | 1,033 | 387,155 |
| 2025/05/02 | 1,044 | 1,054 | 1,043 | 1,045 | 293,616 |
| 2025/05/01 | 1,033 | 1,037 | 1,026 | 1,037 | 186,791 |
| 2025/04/30 | 1,021 | 1,025 | 1,020 | 1,023 | 230,380 |
| 2025/04/28 | 1,028 | 1,029 | 1,024 | 1,027 | 167,173 |
| 2025/04/25 | 1,017 | 1,027 | 1,016 | 1,025 | 179,814 |
| 2025/04/24 | 1,012 | 1,014 | 1,006 | 1,007 | 182,101 |
| 2025/04/23 | 1,003 | 1,005 | 994 | 1,000 | 279,152 |
| 2025/04/22 | 980 | 984 | 967 | 970 | 702,536 |
| 2025/04/21 | 1,000 | 1,006 | 982 | 984 | 667,182 |
| 2025/04/18 | 1,004 | 1,009 | 1,004 | 1,009 | 165,624 |
| 2025/04/17 | 993 | 1,009 | 991 | 1,009 | 435,239 |
| 2025/04/16 | 1,022 | 1,023 | 1,000 | 1,011 | 266,595 |
| 2025/04/15 | 1,027 | 1,030 | 1,022 | 1,026 | 187,919 |
| 2025/04/14 | 1,040 | 1,042 | 1,015 | 1,022 | 283,517 |
| 2025/04/11 | 994 | 1,023 | 982 | 1,018 | 415,175 |
| 2025/04/10 | 1,061 | 1,064 | 1,046 | 1,054 | 539,575 |
| 2025/04/09 | 946 | 951 | 920 | 935 | 1,495,049 |
| 2025/04/08 | 1,003 | 1,030 | 995 | 1,030 | 504,511 |
| 2025/04/07 | 942 | 980 | 922 | 928 | 1,725,757 |
| 2025/04/04 | 1,044 | 1,054 | 1,035 | 1,047 | 912,513 |
| 2025/04/03 | 1,068 | 1,078 | 1,067 | 1,070 | 617,564 |
| 2025/04/02 | 1,101 | 1,103 | 1,100 | 1,102 | 115,444 |
| 2025/04/01 | 1,097 | 1,097 | 1,090 | 1,095 | 146,597 |
| 2025/03/31 | 1,090 | 1,090 | 1,078 | 1,080 | 733,131 |
| 2025/03/28 | 1,119 | 1,120 | 1,116 | 1,117 | 105,043 |
| 2025/03/27 | 1,115 | 1,118 | 1,112 | 1,115 | 163,005 |
| 2025/03/26 | 1,120 | 1,125 | 1,118 | 1,124 | 177,702 |
| 2025/03/25 | 1,125 | 1,126 | 1,121 | 1,123 | 276,004 |
| 2025/03/24 | 1,115 | 1,118 | 1,113 | 1,117 | 354,191 |
| 2025/03/21 | 1,099 | 1,107 | 1,099 | 1,105 | 397,947 |
| 2025/03/19 | 1,099 | 1,101 | 1,095 | 1,099 | 452,929 |
| 2025/03/18 | 1,113 | 1,114 | 1,108 | 1,113 | 408,551 |
| 2025/03/17 | 1,093 | 1,098 | 1,090 | 1,095 | 275,513 |
| 2025/03/14 | 1,076 | 1,086 | 1,073 | 1,084 | 260,604 |
| 2025/03/13 | 1,094 | 1,097 | 1,075 | 1,076 | 410,357 |
| 2025/03/12 | 1,080 | 1,083 | 1,077 | 1,080 | 426,223 |
| 2025/03/11 | 1,065 | 1,078 | 1,052 | 1,077 | 1,423,277 |
| 2025/03/10 | 1,109 | 1,117 | 1,107 | 1,114 | 722,588 |
| 2025/03/07 | 1,123 | 1,124 | 1,112 | 1,112 | 1,120,918 |
| 2025/03/06 | 1,162 | 1,172 | 1,158 | 1,161 | 547,142 |
| 2025/03/05 | 1,168 | 1,179 | 1,166 | 1,176 | 394,292 |
| 2025/03/04 | 1,155 | 1,181 | 1,154 | 1,169 | 582,364 |
| 2025/03/03 | 1,190 | 1,192 | 1,179 | 1,185 | 823,253 |
| 2025/02/28 | 1,167 | 1,170 | 1,158 | 1,168 | 1,000,735 |
| 2025/02/27 | 1,188 | 1,194 | 1,182 | 1,194 | 465,912 |
| 2025/02/26 | 1,197 | 1,197 | 1,182 | 1,193 | 678,925 |
| 2025/02/25 | 1,204 | 1,209 | 1,201 | 1,207 | 839,840 |
| 2025/02/21 | 1,230 | 1,237 | 1,227 | 1,234 | 282,629 |
| 2025/02/20 | 1,240 | 1,240 | 1,231 | 1,231 | 324,010 |
| 2025/02/19 | 1,247 | 1,248 | 1,243 | 1,243 | 140,976 |
| 2025/02/18 | 1,239 | 1,247 | 1,239 | 1,244 | 108,588 |
| 2025/02/17 | 1,247 | 1,247 | 1,240 | 1,241 | 152,584 |
| 2025/02/14 | 1,250 | 1,251 | 1,246 | 1,248 | 166,847 |
| 2025/02/13 | 1,255 | 1,258 | 1,249 | 1,254 | 153,990 |
| 2025/02/12 | 1,239 | 1,249 | 1,239 | 1,247 | 220,465 |
| 2025/02/10 | 1,233 | 1,234 | 1,228 | 1,230 | 267,701 |
| 2025/02/07 | 1,230 | 1,240 | 1,229 | 1,236 | 570,629 |
| 2025/02/06 | 1,256 | 1,261 | 1,254 | 1,259 | 180,849 |
| 2025/02/05 | 1,261 | 1,264 | 1,253 | 1,256 | 115,895 |
| 2025/02/04 | 1,257 | 1,261 | 1,252 | 1,254 | 229,479 |
| 2025/02/03 | 1,257 | 1,257 | 1,246 | 1,246 | 396,005 |
| 2025/01/31 | 1,255 | 1,260 | 1,248 | 1,260 | 202,039 |
| 2025/01/30 | 1,256 | 1,257 | 1,250 | 1,254 | 222,186 |
| 2025/01/29 | 1,260 | 1,262 | 1,257 | 1,259 | 157,849 |
| 2025/01/28 | 1,244 | 1,254 | 1,241 | 1,254 | 491,395 |
| 2025/01/27 | 1,268 | 1,268 | 1,257 | 1,261 | 215,994 |
| 2025/01/24 | 1,276 | 1,278 | 1,263 | 1,266 | 351,894 |
| 2025/01/23 | 1,273 | 1,277 | 1,272 | 1,275 | 142,201 |
| 2025/01/22 | 1,268 | 1,268 | 1,259 | 1,264 | 167,785 |
| 2025/01/21 | 1,262 | 1,262 | 1,253 | 1,259 | 397,301 |
| 2025/01/20 | 1,261 | 1,267 | 1,257 | 1,262 | 248,379 |
| 2025/01/17 | 1,252 | 1,258 | 1,248 | 1,258 | 286,261 |
| 2025/01/16 | 1,260 | 1,264 | 1,252 | 1,260 | 270,136 |
| 2025/01/15 | 1,254 | 1,254 | 1,245 | 1,251 | 195,545 |
| 2025/01/14 | 1,248 | 1,277 | 1,243 | 1,254 | 317,287 |
| 2025/01/10 | 1,277 | 1,280 | 1,230 | 1,269 | 300,055 |
| 2025/01/09 | 1,300 | 1,305 | 1,279 | 1,289 | 354,144 |
| 2025/01/08 | 1,307 | 1,348 | 1,296 | 1,313 | 401,225 |
| 2025/01/07 | 1,299 | 1,307 | 1,294 | 1,303 | 244,918 |
| 2025/01/06 | 1,286 | 1,295 | 1,286 | 1,295 | 192,960 |