1,244
+1 (+0.08%)
株価：2025/08/21 10:00
15分ディレイ
グローバルＸ 日経２２５ カバード・コール ＥＴＦ（プレミアム再投資型）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,259 | 1,259 | 1,243 | 1,243 | -4 | -0.3% | 190 |
| 2025/08/19 | 1,229 | 1,248 | 1,229 | 1,247 | +3 | +0.2% | 168 |
| 2025/08/18 | 1,258 | 1,258 | 1,244 | 1,244 | +1 | +0.1% | 1,647 |
| 2025/08/15 | 1,258 | 1,258 | 1,241 | 1,243 | +2 | +0.2% | 190 |
| 2025/08/14 | 1,243 | 1,243 | 1,239 | 1,241 | -3 | -0.2% | 414 |
| 2025/08/13 | 1,226 | 1,254 | 1,226 | 1,244 | +5 | +0.4% | 688 |
| 2025/08/12 | 1,233 | 1,242 | 1,233 | 1,239 | +6 | +0.5% | 795 |
| 2025/08/08 | 1,222 | 1,235 | 1,222 | 1,233 | +13 | +1.1% | 1,768 |
| 2025/08/07 | 1,213 | 1,220 | 1,213 | 1,220 | +4 | +0.3% | 526 |
| 2025/08/06 | 1,222 | 1,222 | 1,216 | 1,216 | -8 | -0.7% | 312 |
| 2025/08/05 | 1,211 | 1,224 | 1,211 | 1,224 | +14 | +1.2% | 429 |
| 2025/08/04 | 1,211 | 1,222 | 1,205 | 1,210 | -5 | -0.4% | 166 |
| 2025/08/01 | 1,216 | 1,216 | 1,213 | 1,215 | +1 | +0.1% | 65 |
| 2025/07/31 | 1,214 | 1,215 | 1,213 | 1,214 | +1 | +0.1% | 16 |
| 2025/07/30 | 1,220 | 1,220 | 1,211 | 1,213 | +1 | +0.1% | 450 |
| 2025/07/29 | 1,211 | 1,213 | 1,210 | 1,212 | ±0 | ±0% | 79 |
| 2025/07/28 | 1,220 | 1,220 | 1,101 | 1,212 | -3 | -0.2% | 2,257 |
| 2025/07/25 | 1,220 | 1,220 | 1,214 | 1,215 | -6 | -0.5% | 155 |
| 2025/07/24 | 1,221 | 1,221 | 1,213 | 1,221 | +8 | +0.7% | 339 |
| 2025/07/23 | 1,221 | 1,221 | 1,206 | 1,213 | +13 | +1.1% | 1,664 |
| 2025/07/22 | 1,196 | 1,205 | 1,196 | 1,200 | +3 | +0.3% | 156 |
| 2025/07/18 | 1,199 | 1,199 | 1,197 | 1,197 | -2 | -0.2% | 68 |
| 2025/07/17 | 1,213 | 1,213 | 1,190 | 1,199 | +4 | +0.3% | 1,917 |
| 2025/07/16 | 1,219 | 1,219 | 1,193 | 1,195 | +2 | +0.2% | 251 |
| 2025/07/15 | 1,220 | 1,220 | 1,190 | 1,193 | -32 | -2.6% | 170 |
| 2025/07/14 | 1,220 | 1,225 | 1,170 | 1,225 | +19 | +1.6% | 131 |
| 2025/07/11 | 1,205 | 1,207 | 1,205 | 1,206 | +2 | +0.2% | 683 |
| 2025/07/10 | 1,205 | 1,205 | 1,204 | 1,204 | ±0 | ±0% | 630 |
| 2025/07/09 | 1,218 | 1,218 | 1,204 | 1,204 | -1 | -0.1% | 103 |
| 2025/07/08 | 1,203 | 1,205 | 1,203 | 1,205 | +2 | +0.2% | 9 |
| 2025/07/07 | 1,188 | 1,203 | 1,188 | 1,203 | +4 | +0.3% | 116 |
| 2025/07/04 | 1,214 | 1,214 | 1,140 | 1,199 | -3 | -0.2% | 191 |
| 2025/07/03 | 1,202 | 1,202 | 1,202 | 1,202 | +1 | +0.1% | 17 |
| 2025/07/02 | 1,187 | 1,201 | 1,187 | 1,201 | -1 | -0.1% | 327 |
| 2025/07/01 | 1,202 | 1,204 | 1,201 | 1,202 | +1 | +0.1% | 940 |
| 2025/06/30 | 1,217 | 1,217 | 1,201 | 1,201 | ±0 | ±0% | 2,211 |
| 2025/06/27 | 1,213 | 1,213 | 1,200 | 1,201 | +2 | +0.2% | 526 |
| 2025/06/26 | 1,198 | 1,200 | 1,196 | 1,199 | +5 | +0.4% | 456 |
| 2025/06/25 | 1,185 | 1,196 | 1,185 | 1,194 | -1 | -0.1% | 385 |
| 2025/06/24 | 1,185 | 1,195 | 1,185 | 1,195 | +11 | +0.9% | 1,028 |
| 2025/06/23 | 1,189 | 1,189 | 1,182 | 1,184 | -4 | -0.3% | 37 |
| 2025/06/20 | 1,195 | 1,195 | 1,188 | 1,188 | -1 | -0.1% | 15 |
| 2025/06/19 | 1,185 | 1,189 | 1,185 | 1,189 | +2 | +0.2% | 152 |
| 2025/06/18 | 1,193 | 1,193 | 1,186 | 1,187 | +1 | +0.1% | 78 |
| 2025/06/17 | 1,197 | 1,197 | 1,186 | 1,186 | -1 | -0.1% | 128 |
| 2025/06/16 | 1,201 | 1,201 | 1,181 | 1,187 | +5 | +0.4% | 119 |
| 2025/06/13 | 1,198 | 1,198 | 1,167 | 1,182 | -4 | -0.3% | 205 |
| 2025/06/12 | 1,198 | 1,198 | 1,184 | 1,186 | +1 | +0.1% | 14 |
| 2025/06/11 | 1,210 | 1,210 | 1,185 | 1,185 | ±0 | ±0% | 48 |
| 2025/06/10 | 1,196 | 1,196 | 1,182 | 1,185 | +1 | +0.1% | 819 |
1～
50
件表示中 / 750件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
