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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/31 | 1,008 | 1,009 | 1,001 | 1,001 | 140,678 |
| 2025/07/30 | 1,004 | 1,005 | 1,000 | 1,002 | 48,296 |
| 2025/07/29 | 1,004 | 1,006 | 1,003 | 1,003 | 32,528 |
| 2025/07/28 | 998 | 1,003 | 997 | 1,003 | 52,200 |
| 2025/07/25 | 991 | 996 | 991 | 991 | 85,648 |
| 2025/07/24 | 990 | 990 | 985 | 987 | 134,480 |
| 2025/07/23 | 989 | 991 | 983 | 989 | 107,314 |
| 2025/07/22 | 992 | 994 | 991 | 992 | 110,558 |
| 2025/07/18 | 1,003 | 1,004 | 1,000 | 1,004 | 50,336 |
| 2025/07/17 | 999 | 1,002 | 998 | 1,002 | 51,129 |
| 2025/07/16 | 998 | 1,004 | 998 | 1,002 | 56,608 |
| 2025/07/15 | 995 | 996 | 993 | 995 | 17,439 |
| 2025/07/14 | 990 | 993 | 989 | 991 | 38,006 |
| 2025/07/11 | 985 | 991 | 984 | 989 | 21,760 |
| 2025/07/10 | 984 | 986 | 981 | 984 | 65,049 |
| 2025/07/09 | 988 | 990 | 986 | 988 | 81,735 |
| 2025/07/08 | 990 | 994 | 989 | 993 | 94,086 |
| 2025/07/07 | 982 | 985 | 978 | 985 | 135,036 |
| 2025/07/04 | 980 | 982 | 978 | 980 | 44,532 |
| 2025/07/03 | 973 | 976 | 972 | 976 | 46,474 |
| 2025/07/02 | 971 | 975 | 971 | 975 | 19,586 |
| 2025/07/01 | 974 | 975 | 971 | 974 | 33,148 |
| 2025/06/30 | 979 | 979 | 973 | 974 | 61,079 |
| 2025/06/27 | 976 | 979 | 974 | 975 | 37,715 |
| 2025/06/26 | 978 | 979 | 974 | 976 | 41,027 |
| 2025/06/25 | 978 | 978 | 973 | 978 | 35,383 |
| 2025/06/24 | 985 | 985 | 977 | 978 | 47,708 |
| 2025/06/23 | 975 | 982 | 974 | 982 | 72,016 |
| 2025/06/20 | 973 | 975 | 971 | 974 | 43,195 |
| 2025/06/19 | 971 | 973 | 969 | 972 | 22,740 |
| 2025/06/18 | 971 | 972 | 968 | 971 | 89,875 |
| 2025/06/17 | 966 | 971 | 966 | 970 | 65,822 |
| 2025/06/16 | 964 | 965 | 961 | 964 | 15,539 |
| 2025/06/13 | 957 | 959 | 953 | 959 | 55,294 |
| 2025/06/12 | 966 | 966 | 960 | 961 | 30,158 |
| 2025/06/11 | 970 | 970 | 966 | 966 | 18,583 |
| 2025/06/10 | 966 | 971 | 964 | 966 | 26,275 |
| 2025/06/09 | 966 | 968 | 962 | 963 | 34,361 |
| 2025/06/06 | 960 | 966 | 959 | 966 | 26,502 |
| 2025/06/05 | 956 | 960 | 955 | 959 | 26,586 |
| 2025/06/04 | 964 | 968 | 961 | 968 | 37,849 |
| 2025/06/03 | 952 | 955 | 951 | 953 | 17,623 |
| 2025/06/02 | 957 | 957 | 950 | 954 | 49,339 |
| 2025/05/30 | 957 | 959 | 954 | 957 | 72,928 |
| 2025/05/29 | 970 | 974 | 968 | 970 | 68,920 |
| 2025/05/28 | 958 | 963 | 935 | 960 | 134,116 |
| 2025/05/27 | 944 | 946 | 938 | 946 | 28,503 |
| 2025/05/26 | 943 | 947 | 940 | 945 | 27,848 |
| 2025/05/23 | 949 | 951 | 945 | 945 | 19,795 |
| 2025/05/22 | 946 | 948 | 943 | 943 | 42,162 |
| 2025/05/21 | 961 | 961 | 952 | 952 | 45,841 |
| 2025/05/20 | 965 | 970 | 960 | 962 | 33,735 |
| 2025/05/19 | 965 | 967 | 962 | 964 | 21,914 |
| 2025/05/16 | 968 | 969 | 964 | 967 | 24,559 |
| 2025/05/15 | 975 | 976 | 970 | 970 | 19,707 |
| 2025/05/14 | 984 | 984 | 975 | 978 | 64,906 |
| 2025/05/13 | 986 | 987 | 981 | 986 | 83,910 |
| 2025/05/12 | 970 | 972 | 967 | 969 | 40,512 |
| 2025/05/09 | 968 | 971 | 965 | 966 | 57,605 |
| 2025/05/08 | 955 | 960 | 953 | 957 | 61,870 |
| 2025/05/07 | 960 | 960 | 955 | 957 | 69,810 |
| 2025/05/02 | 970 | 975 | 967 | 968 | 52,529 |
| 2025/05/01 | 959 | 961 | 951 | 961 | 67,733 |
| 2025/04/30 | 946 | 950 | 945 | 950 | 37,303 |
| 2025/04/28 | 953 | 954 | 949 | 952 | 56,421 |
| 2025/04/25 | 944 | 952 | 944 | 950 | 82,708 |
| 2025/04/24 | 940 | 942 | 935 | 937 | 89,419 |
| 2025/04/23 | 936 | 937 | 926 | 930 | 105,802 |
| 2025/04/22 | 909 | 909 | 900 | 904 | 139,259 |
| 2025/04/21 | 940 | 942 | 913 | 916 | 152,241 |
| 2025/04/18 | 932 | 936 | 929 | 934 | 39,339 |
| 2025/04/17 | 921 | 937 | 920 | 937 | 56,348 |
| 2025/04/16 | 943 | 947 | 926 | 930 | 63,763 |
| 2025/04/15 | 950 | 953 | 947 | 947 | 36,489 |
| 2025/04/14 | 951 | 952 | 935 | 943 | 67,666 |
| 2025/04/11 | 918 | 941 | 907 | 938 | 153,562 |
| 2025/04/10 | 983 | 984 | 971 | 975 | 149,241 |
| 2025/04/09 | 882 | 891 | 865 | 878 | 266,407 |
| 2025/04/08 | 933 | 938 | 927 | 934 | 172,158 |
| 2025/04/07 | 880 | 902 | 879 | 880 | 310,367 |
| 2025/04/04 | 972 | 976 | 961 | 974 | 273,375 |
| 2025/04/03 | 1,000 | 1,003 | 993 | 996 | 227,845 |
| 2025/04/02 | 1,027 | 1,029 | 1,025 | 1,027 | 59,459 |
| 2025/04/01 | 1,026 | 1,027 | 1,021 | 1,024 | 33,224 |
| 2025/03/31 | 1,016 | 1,017 | 1,009 | 1,009 | 122,333 |
| 2025/03/28 | 1,038 | 1,042 | 1,038 | 1,039 | 33,093 |
| 2025/03/27 | 1,038 | 1,040 | 1,035 | 1,040 | 18,142 |
| 2025/03/26 | 1,038 | 1,042 | 1,036 | 1,042 | 21,120 |
| 2025/03/25 | 1,044 | 1,046 | 1,041 | 1,043 | 30,596 |
| 2025/03/24 | 1,036 | 1,037 | 1,033 | 1,036 | 32,036 |
| 2025/03/21 | 1,025 | 1,031 | 1,024 | 1,029 | 37,838 |
| 2025/03/19 | 1,025 | 1,026 | 1,020 | 1,025 | 58,852 |
| 2025/03/18 | 1,030 | 1,032 | 1,027 | 1,032 | 63,981 |
| 2025/03/17 | 1,013 | 1,016 | 1,010 | 1,013 | 50,752 |
| 2025/03/14 | 999 | 1,007 | 997 | 1,005 | 45,471 |
| 2025/03/13 | 1,011 | 1,012 | 994 | 998 | 86,671 |
| 2025/03/12 | 1,005 | 1,007 | 1,001 | 1,003 | 95,978 |
| 2025/03/11 | 1,001 | 1,050 | 990 | 1,012 | 249,627 |
| 2025/03/10 | 1,030 | 1,087 | 1,025 | 1,031 | 131,105 |
| 2025/03/07 | 1,034 | 1,039 | 1,028 | 1,031 | 240,237 |
| 2025/03/06 | 1,070 | 1,070 | 1,058 | 1,059 | 122,292 |
| 2025/03/05 | 1,070 | 1,080 | 1,065 | 1,071 | 90,718 |
| 2025/03/04 | 1,070 | 1,090 | 1,055 | 1,072 | 217,722 |
| 2025/03/03 | 1,091 | 1,092 | 1,086 | 1,092 | 166,122 |
| 2025/02/28 | 1,074 | 1,075 | 1,064 | 1,074 | 192,926 |
| 2025/02/27 | 1,079 | 1,084 | 1,076 | 1,084 | 120,402 |
| 2025/02/26 | 1,081 | 1,085 | 1,075 | 1,085 | 97,898 |
| 2025/02/25 | 1,088 | 1,093 | 1,087 | 1,090 | 171,794 |
| 2025/02/21 | 1,105 | 1,116 | 1,101 | 1,116 | 88,159 |
| 2025/02/20 | 1,117 | 1,117 | 1,106 | 1,106 | 121,969 |
| 2025/02/19 | 1,119 | 1,122 | 1,117 | 1,122 | 43,417 |
| 2025/02/18 | 1,117 | 1,120 | 1,114 | 1,119 | 59,040 |
| 2025/02/17 | 1,122 | 1,124 | 1,118 | 1,124 | 58,165 |
| 2025/02/14 | 1,125 | 1,126 | 1,121 | 1,126 | 44,955 |
| 2025/02/13 | 1,129 | 1,135 | 1,129 | 1,130 | 32,812 |
| 2025/02/12 | 1,119 | 1,127 | 1,119 | 1,126 | 68,550 |
| 2025/02/10 | 1,112 | 1,114 | 1,107 | 1,114 | 70,769 |
| 2025/02/07 | 1,125 | 1,125 | 1,107 | 1,121 | 182,837 |
| 2025/02/06 | 1,142 | 1,149 | 1,138 | 1,144 | 51,861 |
| 2025/02/05 | 1,148 | 1,148 | 1,135 | 1,141 | 45,833 |
| 2025/02/04 | 1,136 | 1,141 | 1,134 | 1,138 | 34,533 |
| 2025/02/03 | 1,139 | 1,139 | 1,130 | 1,133 | 72,891 |
| 2025/01/31 | 1,138 | 1,140 | 1,133 | 1,140 | 47,915 |
| 2025/01/30 | 1,142 | 1,142 | 1,136 | 1,140 | 53,173 |
| 2025/01/29 | 1,146 | 1,146 | 1,141 | 1,143 | 39,769 |
| 2025/01/28 | 1,136 | 1,144 | 1,132 | 1,144 | 112,547 |
| 2025/01/27 | 1,146 | 1,147 | 1,141 | 1,146 | 29,851 |
| 2025/01/24 | 1,151 | 1,154 | 1,142 | 1,145 | 93,233 |
| 2025/01/23 | 1,149 | 1,152 | 1,149 | 1,150 | 50,002 |
| 2025/01/22 | 1,143 | 1,145 | 1,140 | 1,145 | 29,054 |
| 2025/01/21 | 1,146 | 1,147 | 1,135 | 1,139 | 86,857 |
| 2025/01/20 | 1,142 | 1,148 | 1,139 | 1,146 | 26,491 |
| 2025/01/17 | 1,135 | 1,138 | 1,131 | 1,138 | 117,562 |
| 2025/01/16 | 1,140 | 1,142 | 1,132 | 1,139 | 43,643 |
| 2025/01/15 | 1,139 | 1,139 | 1,132 | 1,137 | 24,622 |
| 2025/01/14 | 1,138 | 1,145 | 1,131 | 1,137 | 66,890 |
| 2025/01/10 | 1,156 | 1,156 | 1,140 | 1,146 | 89,657 |
| 2025/01/09 | 1,160 | 1,176 | 1,150 | 1,170 | 70,948 |
| 2025/01/08 | 1,175 | 1,185 | 1,170 | 1,185 | 96,496 |
| 2025/01/07 | 1,176 | 1,176 | 1,170 | 1,173 | 31,201 |
| 2025/01/06 | 1,171 | 1,175 | 1,168 | 1,170 | 61,127 |