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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,172 | 1,174 | 1,170 | 1,173 | 21,230 |
| 2024/12/27 | 1,175 | 1,177 | 1,172 | 1,175 | 22,445 |
| 2024/12/26 | 1,170 | 1,172 | 1,167 | 1,171 | 15,587 |
| 2024/12/25 | 1,165 | 1,170 | 1,165 | 1,168 | 21,385 |
| 2024/12/24 | 1,160 | 1,177 | 1,160 | 1,160 | 41,038 |
| 2024/12/23 | 1,154 | 1,159 | 1,154 | 1,159 | 45,252 |
| 2024/12/20 | 1,135 | 1,143 | 1,132 | 1,132 | 79,300 |
| 2024/12/19 | 1,114 | 1,123 | 1,114 | 1,121 | 31,596 |
| 2024/12/18 | 1,116 | 1,118 | 1,113 | 1,115 | 15,898 |
| 2024/12/17 | 1,118 | 1,121 | 1,118 | 1,119 | 17,328 |
| 2024/12/16 | 1,112 | 1,119 | 1,112 | 1,118 | 33,137 |
| 2024/12/13 | 1,107 | 1,113 | 1,107 | 1,111 | 48,486 |
| 2024/12/12 | 1,105 | 1,111 | 1,103 | 1,111 | 57,028 |
| 2024/12/11 | 1,101 | 1,102 | 1,099 | 1,101 | 46,124 |
| 2024/12/10 | 1,099 | 1,099 | 1,095 | 1,098 | 15,296 |
| 2024/12/09 | 1,094 | 1,094 | 1,086 | 1,088 | 69,118 |
| 2024/12/06 | 1,097 | 1,104 | 1,097 | 1,104 | 35,811 |
| 2024/12/05 | 1,100 | 1,102 | 1,096 | 1,097 | 23,506 |
| 2024/12/04 | 1,095 | 1,098 | 1,093 | 1,094 | 14,078 |
| 2024/12/03 | 1,094 | 1,097 | 1,091 | 1,097 | 42,266 |
| 2024/12/02 | 1,092 | 1,099 | 1,092 | 1,098 | 28,543 |
| 2024/11/29 | 1,102 | 1,102 | 1,090 | 1,091 | 101,972 |
| 2024/11/28 | 1,101 | 1,110 | 1,101 | 1,110 | 25,884 |
| 2024/11/27 | 1,116 | 1,116 | 1,107 | 1,107 | 24,202 |
| 2024/11/26 | 1,123 | 1,123 | 1,115 | 1,119 | 16,381 |
| 2024/11/25 | 1,120 | 1,123 | 1,116 | 1,123 | 14,537 |
| 2024/11/22 | 1,120 | 1,122 | 1,113 | 1,122 | 15,844 |
| 2024/11/21 | 1,123 | 1,123 | 1,117 | 1,120 | 10,015 |
| 2024/11/20 | 1,119 | 1,124 | 1,116 | 1,124 | 25,565 |
| 2024/11/19 | 1,117 | 1,118 | 1,112 | 1,118 | 11,006 |
| 2024/11/18 | 1,128 | 1,128 | 1,108 | 1,112 | 51,762 |
| 2024/11/15 | 1,132 | 1,136 | 1,131 | 1,133 | 14,706 |
| 2024/11/14 | 1,124 | 1,131 | 1,124 | 1,130 | 14,916 |
| 2024/11/13 | 1,117 | 1,123 | 1,117 | 1,123 | 33,900 |
| 2024/11/12 | 1,112 | 1,115 | 1,110 | 1,111 | 21,461 |
| 2024/11/11 | 1,106 | 1,113 | 1,106 | 1,112 | 16,982 |
| 2024/11/08 | 1,108 | 1,109 | 1,103 | 1,109 | 37,259 |
| 2024/11/07 | 1,112 | 1,117 | 1,111 | 1,115 | 26,701 |
| 2024/11/06 | 1,088 | 1,118 | 1,088 | 1,112 | 42,761 |
| 2024/11/05 | 1,080 | 1,086 | 1,078 | 1,083 | 54,241 |
| 2024/11/01 | 1,074 | 1,080 | 1,071 | 1,079 | 44,890 |
| 2024/10/31 | 1,100 | 1,101 | 1,095 | 1,095 | 11,120 |
| 2024/10/30 | 1,102 | 1,103 | 1,099 | 1,101 | 68,636 |
| 2024/10/29 | 1,102 | 1,102 | 1,096 | 1,097 | 17,994 |
| 2024/10/28 | 1,096 | 1,104 | 1,094 | 1,102 | 29,511 |
| 2024/10/25 | 1,085 | 1,089 | 1,082 | 1,087 | 54,323 |
| 2024/10/24 | 1,092 | 1,094 | 1,088 | 1,091 | 21,260 |
| 2024/10/23 | 1,085 | 1,092 | 1,085 | 1,090 | 27,172 |
| 2024/10/22 | 1,080 | 1,085 | 1,080 | 1,084 | 13,098 |
| 2024/10/21 | 1,074 | 1,077 | 1,071 | 1,075 | 49,386 |
| 2024/10/18 | 1,080 | 1,080 | 1,075 | 1,078 | 44,203 |
| 2024/10/17 | 1,078 | 1,078 | 1,074 | 1,074 | 94,261 |
| 2024/10/16 | 1,074 | 1,076 | 1,071 | 1,076 | 9,490 |
| 2024/10/15 | 1,076 | 1,077 | 1,072 | 1,077 | 64,619 |
| 2024/10/11 | 1,067 | 1,067 | 1,062 | 1,065 | 47,630 |
| 2024/10/10 | 1,067 | 1,072 | 1,066 | 1,068 | 20,268 |
| 2024/10/09 | 1,057 | 1,061 | 1,057 | 1,059 | 33,134 |
| 2024/10/08 | 1,062 | 1,064 | 1,057 | 1,058 | 42,780 |
| 2024/10/07 | 1,071 | 1,071 | 1,065 | 1,067 | 26,843 |
| 2024/10/04 | 1,050 | 1,051 | 1,044 | 1,046 | 12,826 |
| 2024/10/03 | 1,049 | 1,053 | 1,046 | 1,048 | 125,221 |
| 2024/10/02 | 1,027 | 1,049 | 1,025 | 1,027 | 21,013 |
| 2024/10/01 | 1,030 | 1,038 | 1,029 | 1,037 | 14,593 |
| 2024/09/30 | 1,026 | 1,026 | 1,016 | 1,017 | 49,781 |
| 2024/09/27 | 1,041 | 1,049 | 1,039 | 1,049 | 33,184 |
| 2024/09/26 | 1,034 | 1,042 | 1,033 | 1,040 | 26,724 |
| 2024/09/25 | 1,028 | 1,029 | 1,023 | 1,026 | 17,712 |
| 2024/09/24 | 1,028 | 1,031 | 1,025 | 1,030 | 15,809 |
| 2024/09/20 | 1,026 | 1,026 | 1,014 | 1,017 | 8,359 |
| 2024/09/19 | 1,019 | 1,027 | 1,017 | 1,020 | 26,381 |
| 2024/09/18 | 1,013 | 1,013 | 1,006 | 1,009 | 5,842 |
| 2024/09/17 | 1,002 | 1,004 | 1,000 | 1,003 | 10,198 |
| 2024/09/13 | 1,008 | 1,008 | 1,000 | 1,001 | 9,382 |
| 2024/09/12 | 1,008 | 1,013 | 1,008 | 1,012 | 16,243 |
| 2024/09/11 | 1,000 | 1,002 | 985 | 993 | 30,105 |
| 2024/09/10 | 1,006 | 1,010 | 1,001 | 1,005 | 13,619 |
| 2024/09/09 | 990 | 1,008 | 989 | 995 | 66,504 |
| 2024/09/06 | 1,021 | 1,021 | 1,011 | 1,013 | 18,765 |
| 2024/09/05 | 1,019 | 1,021 | 1,015 | 1,018 | 26,492 |
| 2024/09/04 | 1,030 | 1,034 | 1,028 | 1,028 | 24,996 |
| 2024/09/03 | 1,051 | 1,053 | 1,044 | 1,044 | 25,611 |
| 2024/09/02 | 1,048 | 1,050 | 1,042 | 1,046 | 9,837 |
| 2024/08/30 | 1,032 | 1,036 | 1,031 | 1,035 | 11,591 |
| 2024/08/29 | 1,029 | 1,031 | 1,028 | 1,031 | 2,469 |
| 2024/08/28 | 1,023 | 1,032 | 1,023 | 1,031 | 9,540 |
| 2024/08/27 | 1,031 | 1,032 | 1,026 | 1,032 | 6,008 |
| 2024/08/26 | 1,025 | 1,027 | 1,020 | 1,027 | 14,884 |
| 2024/08/23 | 1,040 | 1,041 | 1,032 | 1,037 | 4,321 |
| 2024/08/22 | 1,033 | 1,037 | 1,032 | 1,035 | 15,791 |
| 2024/08/21 | 1,034 | 1,038 | 1,032 | 1,038 | 10,340 |
| 2024/08/20 | 1,044 | 1,050 | 1,040 | 1,050 | 17,788 |
| 2024/08/19 | 1,053 | 1,053 | 1,031 | 1,033 | 35,173 |
| 2024/08/16 | 1,054 | 1,054 | 1,048 | 1,053 | 32,984 |
| 2024/08/15 | 1,026 | 1,031 | 1,024 | 1,029 | 43,734 |
| 2024/08/14 | 1,020 | 1,022 | 1,014 | 1,021 | 49,226 |
| 2024/08/13 | 1,005 | 1,012 | 1,002 | 1,012 | 15,943 |
| 2024/08/09 | 1,000 | 1,005 | 993 | 997 | 26,129 |
| 2024/08/08 | 979 | 980 | 964 | 970 | 55,342 |
| 2024/08/07 | 978 | 1,007 | 972 | 999 | 31,646 |
| 2024/08/06 | 969 | 983 | 967 | 978 | 28,885 |
| 2024/08/05 | 990 | 991 | 948 | 948 | 98,353 |
| 2024/08/02 | 1,028 | 1,040 | 1,028 | 1,034 | 33,843 |
| 2024/08/01 | 1,054 | 1,057 | 1,041 | 1,055 | 36,012 |
| 2024/07/31 | 1,067 | 1,070 | 1,055 | 1,067 | 63,681 |
| 2024/07/30 | 1,070 | 1,078 | 1,069 | 1,078 | 6,614 |
| 2024/07/29 | 1,075 | 1,078 | 1,069 | 1,072 | 16,364 |
| 2024/07/26 | 1,058 | 1,070 | 1,058 | 1,065 | 11,332 |
| 2024/07/25 | 1,057 | 1,067 | 1,053 | 1,059 | 43,132 |
| 2024/07/24 | 1,093 | 1,095 | 1,082 | 1,084 | 22,805 |
| 2024/07/23 | 1,100 | 1,106 | 1,093 | 1,097 | 20,373 |
| 2024/07/22 | 1,100 | 1,101 | 1,097 | 1,098 | 19,289 |
| 2024/07/19 | 1,102 | 1,110 | 1,101 | 1,110 | 7,368 |
| 2024/07/18 | 1,090 | 1,106 | 1,089 | 1,096 | 34,383 |
| 2024/07/17 | 1,113 | 1,115 | 1,105 | 1,109 | 30,281 |
| 2024/07/16 | 1,112 | 1,117 | 1,111 | 1,117 | 19,651 |
| 2024/07/12 | 1,124 | 1,124 | 1,109 | 1,117 | 48,033 |
| 2024/07/11 | 1,135 | 1,136 | 1,131 | 1,135 | 4,400 |
| 2024/07/10 | 1,131 | 1,134 | 1,129 | 1,133 | 22,496 |
| 2024/07/09 | 1,125 | 1,131 | 1,125 | 1,129 | 8,608 |
| 2024/07/08 | 1,134 | 1,134 | 1,129 | 1,133 | 18,512 |
| 2024/07/05 | 1,139 | 1,139 | 1,127 | 1,131 | 41,095 |
| 2024/07/04 | 1,139 | 1,139 | 1,135 | 1,138 | 11,324 |
| 2024/07/03 | 1,135 | 1,137 | 1,132 | 1,137 | 7,592 |
| 2024/07/02 | 1,130 | 1,131 | 1,127 | 1,131 | 9,002 |
| 2024/07/01 | 1,135 | 1,135 | 1,124 | 1,126 | 15,214 |
| 2024/06/28 | 1,125 | 1,127 | 1,124 | 1,126 | 34,017 |
| 2024/06/27 | 1,122 | 1,124 | 1,117 | 1,122 | 36,786 |
| 2024/06/26 | 1,125 | 1,125 | 1,112 | 1,114 | 8,207 |
| 2024/06/25 | 1,112 | 1,115 | 1,111 | 1,114 | 9,326 |
| 2024/06/24 | 1,112 | 1,114 | 1,112 | 1,114 | 6,120 |
| 2024/06/21 | 1,105 | 1,109 | 1,105 | 1,109 | 11,092 |
| 2024/06/20 | 1,100 | 1,104 | 1,100 | 1,103 | 10,809 |
| 2024/06/19 | 1,100 | 1,100 | 1,098 | 1,100 | 5,716 |
| 2024/06/18 | 1,097 | 1,101 | 1,095 | 1,097 | 5,156 |
| 2024/06/17 | 1,100 | 1,101 | 1,093 | 1,095 | 17,861 |
| 2024/06/14 | 1,092 | 1,100 | 1,089 | 1,100 | 24,114 |
| 2024/06/13 | 1,091 | 1,092 | 1,088 | 1,092 | 18,892 |
| 2024/06/12 | 1,092 | 1,092 | 1,088 | 1,091 | 12,931 |
| 2024/06/11 | 1,093 | 1,094 | 1,088 | 1,090 | 7,464 |
| 2024/06/10 | 1,087 | 1,089 | 1,085 | 1,087 | 21,002 |
| 2024/06/07 | 1,083 | 1,084 | 1,078 | 1,078 | 17,480 |
| 2024/06/06 | 1,091 | 1,095 | 1,086 | 1,086 | 21,122 |
| 2024/06/05 | 1,085 | 1,092 | 1,080 | 1,090 | 20,605 |
| 2024/06/04 | 1,095 | 1,095 | 1,083 | 1,086 | 14,956 |
| 2024/06/03 | 1,087 | 1,094 | 1,083 | 1,094 | 6,272 |
| 2024/05/31 | 1,087 | 1,087 | 1,080 | 1,083 | 11,580 |
| 2024/05/30 | 1,092 | 1,093 | 1,086 | 1,087 | 12,586 |
| 2024/05/29 | 1,096 | 1,096 | 1,091 | 1,092 | 7,115 |
| 2024/05/28 | 1,091 | 1,095 | 1,089 | 1,093 | 5,036 |
| 2024/05/27 | 1,091 | 1,091 | 1,087 | 1,089 | 14,083 |
| 2024/05/24 | 1,086 | 1,089 | 1,083 | 1,089 | 7,876 |
| 2024/05/23 | 1,086 | 1,091 | 1,086 | 1,090 | 9,283 |
| 2024/05/22 | 1,086 | 1,088 | 1,085 | 1,087 | 6,776 |
| 2024/05/21 | 1,087 | 1,087 | 1,085 | 1,087 | 4,173 |
| 2024/05/20 | 1,095 | 1,095 | 1,082 | 1,084 | 14,904 |
| 2024/05/17 | 1,078 | 1,086 | 1,078 | 1,086 | 6,912 |
| 2024/05/16 | 1,083 | 1,084 | 1,067 | 1,075 | 45,822 |
| 2024/05/15 | 1,088 | 1,089 | 1,084 | 1,087 | 7,483 |
| 2024/05/14 | 1,082 | 1,088 | 1,082 | 1,088 | 2,242 |
| 2024/05/13 | 1,082 | 1,087 | 1,078 | 1,083 | 23,897 |
| 2024/05/10 | 1,083 | 1,083 | 1,076 | 1,081 | 16,442 |
| 2024/05/09 | 1,088 | 1,093 | 1,077 | 1,080 | 33,955 |
| 2024/05/08 | 1,111 | 1,124 | 1,098 | 1,098 | 20,267 |
| 2024/05/07 | 1,105 | 1,107 | 1,096 | 1,107 | 7,889 |
| 2024/05/02 | 1,088 | 1,093 | 1,078 | 1,090 | 17,282 |
| 2024/05/01 | 1,089 | 1,152 | 1,088 | 1,093 | 20,133 |
| 2024/04/30 | 1,088 | 1,088 | 1,083 | 1,088 | 9,665 |
| 2024/04/26 | 1,079 | 1,086 | 1,076 | 1,086 | 4,303 |
| 2024/04/25 | 1,079 | 1,079 | 1,072 | 1,076 | 4,902 |
| 2024/04/24 | 1,069 | 1,073 | 1,069 | 1,071 | 18,286 |
| 2024/04/23 | 1,069 | 1,069 | 1,064 | 1,066 | 5,913 |
| 2024/04/22 | 1,060 | 1,064 | 1,060 | 1,064 | 6,615 |
| 2024/04/19 | 1,072 | 1,072 | 1,041 | 1,057 | 50,040 |
| 2024/04/18 | 1,068 | 1,071 | 1,067 | 1,071 | 13,348 |
| 2024/04/17 | 1,074 | 1,077 | 1,072 | 1,074 | 4,891 |
| 2024/04/16 | 1,075 | 1,078 | 1,069 | 1,072 | 24,646 |
| 2024/04/15 | 1,075 | 1,080 | 1,072 | 1,080 | 9,224 |
| 2024/04/12 | 1,076 | 1,107 | 1,073 | 1,076 | 24,494 |
| 2024/04/11 | 1,070 | 1,071 | 1,067 | 1,068 | 8,161 |
| 2024/04/10 | 1,068 | 1,068 | 1,065 | 1,068 | 8,669 |
| 2024/04/09 | 1,070 | 1,075 | 1,065 | 1,067 | 59,143 |
| 2024/04/08 | 1,077 | 1,090 | 1,077 | 1,089 | 8,493 |
| 2024/04/05 | 1,074 | 1,077 | 1,065 | 1,077 | 20,840 |
| 2024/04/04 | 1,076 | 1,078 | 1,075 | 1,078 | 3,415 |
| 2024/04/03 | 1,076 | 1,077 | 1,071 | 1,075 | 8,204 |
| 2024/04/02 | 1,082 | 1,082 | 1,075 | 1,077 | 13,531 |
| 2024/04/01 | 1,083 | 1,083 | 1,073 | 1,075 | 6,516 |
| 2024/03/29 | 1,074 | 1,075 | 1,072 | 1,075 | 9,986 |
| 2024/03/28 | 1,075 | 1,075 | 1,071 | 1,072 | 7,799 |
| 2024/03/27 | 1,072 | 1,075 | 1,070 | 1,075 | 6,034 |
| 2024/03/26 | 1,072 | 1,072 | 1,068 | 1,071 | 5,828 |
| 2024/03/25 | 1,076 | 1,076 | 1,066 | 1,069 | 8,144 |
| 2024/03/22 | 1,066 | 1,073 | 1,066 | 1,073 | 4,983 |
| 2024/03/21 | 1,058 | 1,065 | 1,058 | 1,064 | 9,182 |
| 2024/03/19 | 1,040 | 1,054 | 1,040 | 1,054 | 17,228 |
| 2024/03/18 | 1,036 | 1,036 | 1,032 | 1,035 | 11,567 |
| 2024/03/15 | 1,030 | 1,031 | 1,027 | 1,027 | 12,408 |
| 2024/03/14 | 1,025 | 1,028 | 1,023 | 1,027 | 12,495 |
| 2024/03/13 | 1,025 | 1,025 | 1,022 | 1,022 | 5,698 |
| 2024/03/12 | 1,021 | 1,022 | 1,013 | 1,021 | 6,776 |
| 2024/03/11 | 1,016 | 1,021 | 1,014 | 1,020 | 23,483 |
| 2024/03/08 | 1,022 | 1,032 | 1,018 | 1,024 | 24,715 |
| 2024/03/07 | 1,045 | 1,045 | 1,040 | 1,044 | 10,582 |
| 2024/03/06 | 1,049 | 1,050 | 1,041 | 1,049 | 61,030 |
| 2024/03/05 | 1,050 | 1,060 | 1,044 | 1,045 | 16,222 |
| 2024/03/04 | 1,042 | 1,053 | 1,042 | 1,045 | 14,350 |
| 2024/03/01 | 1,041 | 1,044 | 1,041 | 1,042 | 4,766 |
| 2024/02/29 | 1,039 | 1,044 | 1,037 | 1,040 | 30,004 |
| 2024/02/28 | 1,048 | 1,048 | 1,040 | 1,044 | 10,364 |
| 2024/02/27 | 1,048 | 1,048 | 1,040 | 1,042 | 4,257 |
| 2024/02/26 | 1,035 | 1,041 | 1,035 | 1,040 | 9,885 |
| 2024/02/22 | 1,035 | 1,035 | 1,029 | 1,032 | 4,304 |
| 2024/02/21 | 1,033 | 1,033 | 1,027 | 1,029 | 11,823 |
| 2024/02/20 | 1,030 | 1,032 | 1,029 | 1,032 | 10,150 |
| 2024/02/19 | 1,050 | 1,050 | 1,030 | 1,032 | 17,691 |
| 2024/02/16 | 1,032 | 1,034 | 1,031 | 1,034 | 8,018 |
| 2024/02/15 | 1,036 | 1,036 | 1,031 | 1,033 | 16,168 |
| 2024/02/14 | 1,030 | 1,037 | 1,030 | 1,033 | 8,164 |
| 2024/02/13 | 1,026 | 1,028 | 1,026 | 1,028 | 7,731 |
| 2024/02/09 | 1,027 | 1,028 | 1,025 | 1,026 | 16,746 |
| 2024/02/08 | 1,019 | 1,022 | 1,017 | 1,022 | 9,119 |
| 2024/02/07 | 1,023 | 1,025 | 1,021 | 1,024 | 12,925 |
| 2024/02/06 | 1,028 | 1,028 | 1,025 | 1,027 | 9,745 |
| 2024/02/05 | 1,025 | 1,028 | 1,023 | 1,025 | 16,311 |
| 2024/02/02 | 1,012 | 1,015 | 1,008 | 1,011 | 11,895 |
| 2024/02/01 | 1,012 | 1,013 | 1,008 | 1,012 | 18,042 |
| 2024/01/31 | 1,017 | 1,019 | 1,015 | 1,018 | 9,855 |
| 2024/01/30 | 1,018 | 1,018 | 1,015 | 1,017 | 12,127 |
| 2024/01/29 | 1,018 | 1,020 | 1,018 | 1,020 | 10,234 |
| 2024/01/26 | 1,015 | 1,017 | 1,014 | 1,015 | 15,726 |
| 2024/01/25 | 1,016 | 1,017 | 1,014 | 1,017 | 14,149 |
| 2024/01/24 | 1,015 | 1,018 | 1,014 | 1,016 | 80,686 |
| 2024/01/23 | 1,013 | 1,015 | 1,012 | 1,013 | 16,456 |
| 2024/01/22 | 1,012 | 1,016 | 1,011 | 1,014 | 26,703 |
| 2024/01/19 | 1,010 | 1,012 | 1,007 | 1,012 | 24,311 |
| 2024/01/18 | 1,005 | 1,008 | 1,004 | 1,006 | 52,959 |
| 2024/01/17 | 998 | 1,005 | 998 | 1,003 | 50,442 |
| 2024/01/16 | 992 | 997 | 991 | 996 | 30,975 |
| 2024/01/15 | 989 | 989 | 986 | 989 | 16,386 |
| 2024/01/12 | 991 | 991 | 986 | 988 | 87,650 |
| 2024/01/11 | 990 | 992 | 988 | 990 | 60,538 |
| 2024/01/10 | 980 | 984 | 980 | 983 | 22,277 |
| 2024/01/09 | 982 | 983 | 975 | 980 | 16,848 |
| 2024/01/05 | 979 | 984 | 979 | 983 | 34,598 |
| 2024/01/04 | 976 | 976 | 970 | 973 | 27,102 |