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
2023/12/29 965 968 961 967 19,123
2023/12/28 969 969 964 965 39,673
2023/12/27 968 974 968 973 7,017
2023/12/26 966 969 966 969 5,922
2023/12/25 968 968 965 968 8,935
2023/12/22 968 969 960 968 32,577
2023/12/21 972 972 967 969 21,092
2023/12/20 980 982 976 978 20,297
2023/12/19 970 978 966 976 14,044
2023/12/18 960 968 960 968 17,382
2023/12/15 961 961 955 955 39,074
2023/12/14 964 964 951 951 58,827
2023/12/13 980 982 978 982 8,198
2023/12/12 984 984 977 980 12,179
2023/12/11 975 982 975 982 17,109
2023/12/08 987 987 958 968 89,585
2023/12/07 991 992 990 992 16,804
2023/12/06 1,001 1,002 998 1,000 12,493
2023/12/05 999 999 995 999 16,484
2023/12/04 990 999 986 996 39,166
2023/12/01 994 997 990 997 13,463
2023/11/30 990 993 988 990 22,149
2023/11/29 991 993 986 991 29,795
2023/11/28 998 998 994 996 22,334
2023/11/27 1,005 1,005 997 1,001 12,023
2023/11/24 1,002 1,002 998 1,000 11,990
2023/11/22 989 995 989 995 9,987
2023/11/21 995 996 988 991 28,505
2023/11/20 1,002 1,004 993 996 38,010
2023/11/17 1,007 1,009 1,006 1,007 23,693
2023/11/16 1,010 1,013 1,010 1,012 7,078
2023/11/15 1,006 1,008 1,005 1,007 15,222
2023/11/14 1,009 1,013 1,009 1,011 23,575
2023/11/13 1,012 1,013 1,009 1,012 12,115
2023/11/10 1,007 1,010 1,006 1,009 4,047
2023/11/09 1,009 1,009 1,006 1,007 7,910
2023/11/08 1,013 1,013 1,010 1,013 10,853
2023/11/07 1,004 1,011 1,004 1,011 19,026
2023/11/06 1,000 1,004 1,000 1,003 18,053
2023/11/02 1,007 1,007 998 1,001 9,746
2023/11/01 998 998 995 998 6,974
2023/10/31 978 984 977 984 7,259
2023/10/30 984 984 974 976 36,334
2023/10/27 987 988 986 987 11,428
2023/10/26 989 990 983 987 21,893
2023/10/25 993 993 990 992 22,501
2023/10/24 990 990 984 988 12,275
2023/10/23 997 997 988 990 54,948
2023/10/20 999 999 993 996 35,081
2023/10/19 1,003 1,007 1,003 1,004 8,663
2023/10/18 1,015 1,015 1,013 1,014 4,204
2023/10/17 1,015 1,016 1,014 1,016 15,320
2023/10/16 1,007 1,010 1,005 1,006 4,408
2023/10/13 1,014 1,015 1,010 1,012 4,129
2023/10/12 1,010 1,015 1,010 1,014 20,300
2023/10/11 1,001 1,007 1,001 1,007 8,561
2023/10/10 1,000 1,003 999 1,002 49,423
2023/10/06 989 992 983 985 15,032
2023/10/05 997 998 994 996 16,895
2023/10/04 991 1,000 983 987 43,854
2023/10/03 1,006 1,006 1,002 1,002 9,686
2023/10/02 1,007 1,010 1,007 1,007 6,587
2023/09/29 1,004 1,004 1,001 1,003 3,480
2023/09/28 1,002 1,002 997 1,000 19,841
2023/09/27 996 1,000 996 1,000 14,390
2023/09/26 1,008 1,008 1,003 1,006 6,179
2023/09/25 1,008 1,008 999 1,003 17,725
2023/09/22 1,000 1,003 994 1,002 30,588
2023/09/21 1,014 1,017 1,010 1,011 24,107
2023/09/20 1,016 1,016 1,013 1,015 4,477
2023/09/19 1,016 1,017 1,013 1,016 19,118
2023/09/15 1,021 1,022 1,018 1,020 14,223
2023/09/14 1,023 1,023 1,016 1,019 9,012
2023/09/13 1,017 1,019 1,016 1,019 8,289
2023/09/12 1,015 1,016 1,012 1,015 19,223
2023/09/11 1,018 1,018 1,009 1,011 13,679
2023/09/08 1,024 1,024 1,012 1,016 18,005
2023/09/07 1,019 1,020 1,017 1,018 10,423
2023/09/06 1,029 1,029 1,024 1,024 12,711
2023/09/05 1,020 1,022 1,018 1,021 10,686
2023/09/04 1,016 1,018 1,015 1,018 4,500
2023/09/01 1,014 1,014 1,010 1,013 15,742
2023/08/31 1,016 1,017 1,014 1,014 3,261
2023/08/30 1,016 1,017 1,013 1,015 8,459
2023/08/29 1,017 1,017 1,013 1,015 4,837
2023/08/28 1,011 1,015 1,009 1,013 36,693
2023/08/25 1,001 1,006 1,001 1,006 4,545
2023/08/24 1,005 1,005 1,002 1,004 158,286
2023/08/23 1,003 1,008 1,003 1,006 112,351
2023/08/22 1,007 1,010 1,007 1,008 8,316
2023/08/21 1,005 1,005 998 999 4,553
2023/08/18 1,010 1,010 1,000 1,001 23,960
2023/08/17 1,020 1,020 1,015 1,016 7,745
2023/08/16 1,025 1,025 1,017 1,018 16,945
2023/08/15 1,028 1,033 1,028 1,031 15,137
2023/08/14 1,018 1,024 1,018 1,020 4,779
2023/08/10 1,018 1,018 1,012 1,015 7,310
2023/08/09 1,019 1,019 1,013 1,013 3,955
2023/08/08 1,025 1,025 1,017 1,020 11,343
2023/08/07 1,009 1,011 1,005 1,011 5,151
2023/08/04 1,024 1,024 1,013 1,015 14,493
2023/08/03 1,018 1,025 1,018 1,020 8,716
2023/08/02 1,021 1,025 1,020 1,020 4,431
2023/08/01 1,025 1,025 1,018 1,020 15,053
2023/07/31 1,005 1,015 1,005 1,015 14,711
2023/07/28 993 1,005 983 993 34,366
2023/07/27 1,005 1,006 998 1,004 5,924
2023/07/26 1,009 1,009 1,005 1,006 8,830
2023/07/25 1,010 1,010 1,006 1,008 5,597
2023/07/24 1,002 1,012 1,002 1,006 223,970
2023/07/21 992 997 991 997 16,690
2023/07/20 996 996 987 990 7,584
2023/07/19 994 994 986 991 3,808
2023/07/18 994 994 983 985 19,257
2023/07/14 985 985 975 979 11,748
2023/07/13 985 985 979 985 19,769
2023/07/12 990 990 982 985 7,086
2023/07/11 995 995 988 989 14,386
2023/07/10 1,000 1,002 996 1,000 8,024
2023/07/07 1,014 1,014 1,006 1,007 9,445
2023/07/06 1,029 1,029 1,017 1,019 18,579
2023/07/05 1,034 1,034 1,023 1,027 4,427
2023/07/04 1,026 1,027 1,023 1,027 22,638
2023/07/03 1,023 1,026 1,020 1,025 18,475
2023/06/30 1,020 1,023 1,019 1,022 2,752
2023/06/29 1,014 1,018 1,014 1,016 2,072
2023/06/28 1,009 1,012 1,008 1,011 14,791
2023/06/27 999 1,004 999 1,003 2,108
2023/06/26 1,005 1,007 1,002 1,004 12,888
2023/06/23 1,001 1,004 1,000 1,004 8,793
2023/06/22 998 998 992 993 8,914
2023/06/21 997 997 993 995 7,794
2023/06/20 1,000 1,000 995 999 4,169
2023/06/19 998 1,002 995 996 10,579
2023/06/16 994 997 988 996 17,031
2023/06/15 991 1,000 990 999 25,773
2023/06/14 987 992 986 991 42,212
2023/06/13 987 988 984 987 13,843
2023/06/12 983 987 983 987 7,857
2023/06/09 982 985 980 985 10,096
2023/06/08 986 988 983 986 11,844
2023/06/07 987 990 986 987 13,984
2023/06/06 987 990 986 989 19,814
2023/06/05 990 993 990 991 19,117
2023/06/02 979 981 977 980 8,634
2023/06/01 976 980 975 980 8,114
2023/05/31 982 983 976 978 14,369
2023/05/30 984 987 982 987 26,093
2023/05/29 986 988 983 984 26,117
2023/05/26 973 973 969 971 45,300
2023/05/25 962 967 960 966 231,219
2023/05/24 965 965 962 962 9,813
2023/05/23 966 973 966 971 10,237
2023/05/22 965 965 961 964 13,496
2023/05/19 971 973 970 972 12,182
2023/05/18 962 967 962 966 47,220
2023/05/17 955 958 952 958 8,869
2023/05/16 953 954 950 951 5,820
2023/05/15 950 953 947 953 30,591
2023/05/12 941 943 939 942 3,484
2023/05/11 939 940 936 940 9,736
2023/05/10 945 945 939 942 7,845
2023/05/09 953 953 938 940 20,059
2023/05/08 949 957 943 953 44,288
2023/05/02 960 965 960 965 17,059
2023/05/01 952 957 951 957 17,616
2023/04/28 938 940 930 938 17,977
2023/04/27 925 927 921 926 19,830
2023/04/26 926 928 921 927 94,017
2023/04/25 939 939 934 935 5,558
2023/04/24 938 938 932 935 4,379
2023/04/21 937 937 933 934 11,037
2023/04/20 940 941 938 939 49,303
2023/04/19 934 937 933 936 9,888
2023/04/18 935 938 935 936 8,390
2023/04/17 934 934 931 934 4,145
2023/04/14 925 925 922 924 19,400
2023/04/13 927 928 926 927 7,759
2023/04/12 930 931 928 929 29,278
2023/04/11 925 930 925 927 4,739
2023/04/10 922 924 920 924 3,980
2023/04/07 922 922 915 918 4,815
2023/04/06 918 920 916 920 5,732
2023/04/05 921 924 919 922 17,155
2023/04/04 933 933 926 932 5,897
2023/04/03 933 934 929 933 7,646
2023/03/31 930 932 926 928 3,849
2023/03/30 923 924 921 923 3,395
2023/03/29 905 916 905 916 3,134
2023/03/28 910 910 904 906 1,589
2023/03/27 904 906 902 906 5,839
2023/03/24 901 903 896 897 14,741
2023/03/23 905 905 899 902 11,676
2023/03/22 915 916 911 914 12,626
2023/03/20 915 915 901 902 24,864
2023/03/17 923 923 918 919 3,105
2023/03/16 907 912 903 905 19,739
2023/03/15 921 922 917 921 34,771
2023/03/14 911 912 895 904 73,223
2023/03/13 920 923 913 920 51,739
2023/03/10 933 936 922 927 31,298
2023/03/09 954 954 945 947 10,662
2023/03/08 955 960 954 958 17,272
2023/03/07 957 957 954 955 10,729
2023/03/06 955 955 951 954 53,294
2023/03/03 947 949 947 949 6,041
2023/03/02 944 947 938 941 288,396
2023/03/01 945 949 942 949 136,363
2023/02/28 949 949 945 947 5,473
2023/02/27 944 944 942 944 7,867
2023/02/24 943 943 934 936 6,021
2023/02/22 938 939 935 936 10,042
2023/02/21 943 943 938 938 5,659
2023/02/20 941 943 937 938 9,404
2023/02/17 941 945 940 945 54,177
2023/02/16 940 941 937 941 10,481
2023/02/15 930 933 929 933 8,465
2023/02/14 925 928 924 925 6,250
2023/02/13 920 923 918 923 9,106
2023/02/10 924 924 918 920 6,229
2023/02/09 923 923 916 918 27,181
2023/02/08 929 929 921 928 32,476
2023/02/07 929 933 929 931 10,712
2023/02/06 927 931 924 926 11,234
2023/02/03 904 908 904 905 6,510
2023/02/02 924 924 900 904 20,191
2023/02/01 910 914 909 914 9,797
2023/01/31 913 913 907 907 6,618
2023/01/30 911 912 905 908 63,884
2023/01/27 908 911 905 910 3,244
2023/01/26 908 908 899 902 32,873
2023/01/25 908 910 905 908 3,227
2023/01/24 915 915 906 906 24,124
2023/01/23 899 900 895 900 7,053
2023/01/20 886 891 885 891 11,094
2023/01/19 883 885 879 879 42,663
2023/01/18 883 905 883 898 17,899
2023/01/17 885 886 883 883 2,459
2023/01/16 881 884 875 878 36,352
2023/01/13 887 890 884 889 48,798
2023/01/12 905 905 901 901 7,881
2023/01/11 901 906 901 905 19,487
2023/01/10 898 900 894 899 32,125
2023/01/06 897 906 897 902 30,945
2023/01/05 909 910 904 910 26,203
2023/01/04 902 928 893 897 26,678

このページの先頭へ