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 S&P500・カバード・コール(2868)の株価時系列情報

GX S&P500・カバード・コール(2868)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
2026/06/05 1,136 1,137 1,132 1,136 35,609
2026/06/04 1,134 1,136 1,131 1,136 28,064
2026/06/03 1,136 1,138 1,134 1,134 45,679
2026/06/02 1,132 1,133 1,131 1,132 29,787
2026/06/01 1,132 1,134 1,130 1,133 39,528
2026/05/29 1,128 1,130 1,127 1,130 13,942
2026/05/28 1,128 1,129 1,126 1,128 28,478
2026/05/27 1,125 1,127 1,123 1,126 58,365
2026/05/26 1,123 1,124 1,121 1,122 57,095
2026/05/25 1,122 1,123 1,117 1,122 80,208
2026/05/22 1,119 1,120 1,117 1,119 37,641
2026/05/21 1,112 1,116 1,111 1,116 41,951
2026/05/20 1,110 1,110 1,106 1,108 18,107
2026/05/19 1,112 1,112 1,109 1,111 17,821
2026/05/18 1,108 1,109 1,106 1,107 39,734
2026/05/15 1,110 1,112 1,108 1,108 44,532
2026/05/14 1,108 1,108 1,105 1,107 70,558
2026/05/13 1,104 1,106 1,103 1,106 49,283
2026/05/12 1,101 1,103 1,098 1,102 104,871
2026/05/11 1,097 1,100 1,097 1,099 94,796
2026/05/08 1,098 1,100 1,097 1,100 46,796
2026/05/07 1,103 1,106 1,098 1,102 89,592
2026/05/01 1,103 1,110 1,100 1,103 112,718
2026/04/30 1,115 1,116 1,113 1,116 41,008
2026/04/28 1,113 1,115 1,110 1,113 55,619
2026/04/27 1,109 1,122 1,108 1,110 94,156
2026/04/24 1,110 1,110 1,108 1,109 21,971
2026/04/23 1,107 1,107 1,104 1,107 72,411
2026/04/22 1,108 1,108 1,102 1,104 46,694
2026/04/21 1,101 1,105 1,101 1,103 19,742
2026/04/20 1,104 1,104 1,100 1,101 16,376
2026/04/17 1,100 1,100 1,097 1,100 22,801
2026/04/16 1,097 1,097 1,094 1,097 30,778
2026/04/15 1,096 1,097 1,094 1,095 62,264
2026/04/14 1,099 1,099 1,096 1,097 30,103
2026/04/13 1,095 1,097 1,093 1,096 19,258
2026/04/10 1,096 1,097 1,093 1,096 43,661
2026/04/09 1,092 1,093 1,089 1,090 61,981
2026/04/08 1,100 1,105 1,100 1,103 72,651
2026/04/07 1,098 1,098 1,095 1,095 22,954
2026/04/06 1,098 1,098 1,093 1,096 57,822
2026/04/03 1,092 1,096 1,092 1,096 70,609
2026/03/27 1,083 1,083 1,079 1,081 39,463
2026/03/26 1,086 1,088 1,084 1,086 96,335
2026/03/25 1,081 1,084 1,080 1,084 50,877
2026/03/24 1,081 1,081 1,076 1,080 39,016
2026/03/23 1,073 1,078 1,073 1,075 107,471
2026/03/19 1,097 1,099 1,095 1,097 94,200
2026/03/18 1,105 1,109 1,105 1,107 57,767
2026/03/17 1,103 1,106 1,101 1,104 67,806
2026/03/16 1,099 1,100 1,096 1,098 78,299
2026/03/13 1,103 1,104 1,098 1,102 50,277
2026/03/12 1,106 1,109 1,105 1,107 63,325
2026/03/11 1,104 1,109 1,104 1,106 22,191
2026/03/10 1,100 1,103 1,099 1,102 75,827
2026/03/09 1,089 1,091 1,085 1,090 186,669
2026/03/06 1,111 1,116 1,111 1,114 93,996
2026/03/05 1,111 1,112 1,106 1,111 88,188
2026/03/04 1,109 1,111 1,103 1,106 70,195
2026/03/03 1,110 1,114 1,108 1,109 61,977
2026/03/02 1,105 1,105 1,100 1,104 52,985
2026/02/27 1,105 1,107 1,103 1,105 23,969
2026/02/26 1,106 1,110 1,106 1,107 84,385
2026/02/25 1,101 1,103 1,100 1,100 74,014
2026/02/24 1,090 1,095 1,089 1,093 41,665
2026/02/20 1,093 1,096 1,092 1,094 27,502
2026/02/19 1,090 1,096 1,088 1,095 49,625
2026/02/18 1,074 1,081 1,073 1,079 76,570
2026/02/17 1,075 1,077 1,068 1,070 63,380
2026/02/16 1,071 1,074 1,070 1,074 55,021
2026/02/13 1,072 1,073 1,066 1,069 126,814
2026/02/12 1,084 1,087 1,079 1,087 140,837
2026/02/10 1,103 1,104 1,094 1,096 105,207
2026/02/09 1,108 1,110 1,101 1,103 162,922
2026/02/06 1,096 1,101 1,093 1,101 161,057
2026/02/05 1,108 1,110 1,105 1,108 36,280
2026/02/04 1,104 1,108 1,102 1,106 35,098
2026/02/03 1,105 1,107 1,104 1,107 76,891
2026/02/02 1,098 1,099 1,088 1,088 116,901
2026/01/30 1,087 1,090 1,084 1,088 56,400
2026/01/29 1,089 1,089 1,082 1,086 60,377
2026/01/28 1,085 1,088 1,082 1,086 142,452
2026/01/27 1,095 1,096 1,091 1,096 74,186
2026/01/26 1,094 1,095 1,084 1,089 171,886
2026/01/23 1,117 1,122 1,117 1,119 49,568
2026/01/22 1,112 1,117 1,112 1,117 53,839
2026/01/21 1,103 1,107 1,102 1,106 108,009
2026/01/20 1,110 1,112 1,108 1,111 51,137
2026/01/19 1,112 1,118 1,109 1,115 78,941
2026/01/16 1,123 1,124 1,120 1,123 76,072
2026/01/15 1,121 1,123 1,120 1,123 44,777
2026/01/14 1,125 1,127 1,123 1,125 87,805
2026/01/13 1,115 1,123 1,114 1,121 298,153
2026/01/09 1,109 1,110 1,106 1,109 54,668
2026/01/08 1,108 1,111 1,105 1,107 79,893
2026/01/07 1,115 1,115 1,111 1,112 115,238
2026/01/06 1,114 1,114 1,109 1,112 155,649
2026/01/05 1,110 1,115 1,109 1,115 159,222
2025/12/30 1,105 1,107 1,103 1,105 68,752
2025/12/29 1,109 1,109 1,104 1,107 54,966
2025/12/26 1,107 1,108 1,104 1,106 58,766
2025/12/25 1,103 1,104 1,101 1,104 26,198
2025/12/24 1,103 1,104 1,098 1,100 75,546
2025/12/23 1,104 1,107 1,098 1,099 73,163
2025/12/22 1,107 1,108 1,104 1,105 136,052
2025/12/19 1,087 1,091 1,086 1,088 65,324
2025/12/18 1,085 1,087 1,084 1,087 131,291
2025/12/17 1,080 1,085 1,078 1,084 82,577
2025/12/16 1,086 1,086 1,078 1,081 155,232
2025/12/15 1,088 1,091 1,083 1,085 136,753
2025/12/12 1,087 1,089 1,086 1,087 87,524
2025/12/11 1,089 1,089 1,084 1,087 101,508
2025/12/10 1,093 1,094 1,091 1,092 30,835
2025/12/09 1,086 1,088 1,085 1,087 82,965
2025/12/08 1,093 1,095 1,091 1,095 95,793
2025/12/05 1,094 1,094 1,089 1,091 74,834
2025/12/04 1,092 1,094 1,090 1,094 46,984
2025/12/03 1,094 1,096 1,092 1,094 26,029
2025/12/02 1,095 1,095 1,090 1,093 40,447
2025/12/01 1,100 1,100 1,088 1,091 148,087
2025/11/28 1,097 1,097 1,094 1,097 38,085
2025/11/27 1,097 1,097 1,091 1,095 53,275
2025/11/26 1,095 1,098 1,091 1,097 68,992
2025/11/25 1,083 1,094 1,081 1,091 121,284
2025/11/21 1,078 1,082 1,077 1,078 93,367
2025/11/20 1,079 1,086 1,077 1,086 107,678
2025/11/19 1,068 1,070 1,064 1,065 74,943
2025/11/18 1,068 1,071 1,063 1,067 62,672
2025/11/17 1,065 1,068 1,063 1,067 101,514
2025/11/14 1,067 1,068 1,063 1,064 97,486
2025/11/13 1,069 1,073 1,068 1,071 128,327
2025/11/12 1,067 1,070 1,064 1,070 135,918
2025/11/11 1,065 1,067 1,064 1,065 30,480
2025/11/10 1,059 1,061 1,056 1,059 85,093
2025/11/07 1,053 1,055 1,050 1,053 100,561
2025/11/06 1,071 1,071 1,067 1,068 37,566
2025/11/05 1,064 1,065 1,057 1,065 80,763
2025/11/04 1,069 1,073 1,063 1,064 107,001
2025/10/31 1,067 1,068 1,061 1,065 70,228
2025/10/30 1,060 1,064 1,057 1,060 37,759
2025/10/29 1,056 1,059 1,050 1,059 53,349
2025/10/28 1,061 1,061 1,053 1,056 38,559
2025/10/27 1,062 1,065 1,060 1,064 78,781
2025/10/24 1,053 1,058 1,052 1,056 40,016
2025/10/23 1,045 1,050 1,045 1,049 79,847
2025/10/22 1,045 1,048 1,043 1,048 38,637
2025/10/21 1,040 1,044 1,033 1,044 39,289
2025/10/20 1,033 1,036 1,031 1,035 73,861
2025/10/17 1,021 1,023 1,015 1,015 78,688
2025/10/16 1,030 1,031 1,025 1,031 35,585
2025/10/15 1,032 1,032 1,028 1,028 134,467
2025/10/14 1,036 1,039 1,027 1,030 64,090
2025/10/10 1,043 1,044 1,040 1,042 29,649
2025/10/09 1,040 1,043 1,038 1,043 40,399
2025/10/08 1,039 1,045 1,038 1,044 124,451
2025/10/07 1,027 1,032 1,027 1,031 80,543
2025/10/06 1,022 1,085 1,019 1,027 225,952
2025/10/03 1,007 1,011 1,006 1,010 31,763
2025/10/02 1,004 1,007 1,004 1,006 15,221
2025/10/01 1,009 1,010 1,001 1,001 54,908
2025/09/30 1,012 1,013 1,009 1,010 41,580
2025/09/29 1,015 1,016 1,012 1,012 39,601
2025/09/26 1,010 1,014 1,010 1,014 61,312
2025/09/25 1,009 1,010 1,007 1,008 62,233
2025/09/24 1,000 1,006 1,000 1,006 34,368
2025/09/22 1,006 1,008 1,004 1,006 64,963
2025/09/19 1,005 1,006 1,000 1,003 53,295
2025/09/18 999 1,003 997 1,002 111,592
2025/09/17 996 997 993 995 49,329
2025/09/16 1,003 1,003 996 998 71,339
2025/09/12 995 1,000 995 1,000 36,804
2025/09/11 996 999 996 999 42,784
2025/09/10 999 1,000 995 997 64,315
2025/09/09 999 999 993 996 111,603
2025/09/08 1,008 1,009 1,005 1,007 60,205
2025/09/05 1,006 1,007 1,004 1,006 52,089
2025/09/04 1,002 1,002 999 1,002 51,469
2025/09/03 1,002 1,004 1,001 1,001 56,426
2025/09/02 994 1,000 993 998 25,000
2025/09/01 997 998 992 992 77,404
2025/08/29 995 998 994 997 53,701
2025/08/28 997 999 996 997 80,035
2025/08/27 995 999 995 998 58,120
2025/08/26 995 996 989 995 63,440
2025/08/25 995 995 993 994 36,952
2025/08/22 993 994 991 993 53,078
2025/08/21 991 991 987 988 69,804
2025/08/20 993 993 988 989 100,581
2025/08/19 995 996 993 993 43,966
2025/08/18 995 996 992 994 72,552
2025/08/15 997 999 994 996 109,242
2025/08/14 998 998 990 990 121,698
2025/08/13 1,001 1,001 998 999 39,778
2025/08/12 1,000 1,002 999 999 83,467
2025/08/08 990 993 989 992 79,190
2025/08/07 993 994 990 992 92,038
2025/08/06 999 999 995 998 76,124
2025/08/05 993 997 992 996 98,820
2025/08/04 995 995 987 993 242,500
2025/08/01 1,016 1,020 1,015 1,015 62,945

このページの先頭へ