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 |
|---|---|---|---|---|---|
| 2026/06/08 | 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 |