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

このページの先頭へ