1,186
-1 (-0.08%)
株価：2025/06/17 14:35
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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 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 |
| 2025/06/09 | 1,194 | 1,194 | 1,184 | 1,184 | +2 | +0.2% | 24 |
| 2025/06/06 | 1,194 | 1,199 | 1,182 | 1,182 | +5 | +0.4% | 25 |
| 2025/06/05 | 1,178 | 1,178 | 1,177 | 1,177 | -1 | -0.1% | 398 |
| 2025/06/04 | 1,194 | 1,194 | 1,178 | 1,178 | +4 | +0.3% | 101 |
| 2025/06/03 | 1,175 | 1,177 | 1,174 | 1,174 | ±0 | ±0% | 132 |
| 2025/06/02 | 1,197 | 1,197 | 1,174 | 1,174 | -1 | -0.1% | 107 |
| 2025/05/30 | 1,190 | 1,190 | 1,175 | 1,175 | -2 | -0.2% | 102 |
| 2025/05/29 | 1,175 | 1,180 | 1,175 | 1,177 | +3 | +0.3% | 25 |
| 2025/05/28 | 1,199 | 1,199 | 1,174 | 1,174 | -1 | -0.1% | 555 |
| 2025/05/27 | 1,181 | 1,184 | 1,172 | 1,175 | +2 | +0.2% | 16 |
| 2025/05/26 | 1,161 | 1,173 | 1,161 | 1,173 | -7 | -0.6% | 86 |
| 2025/05/23 | 1,188 | 1,188 | 1,165 | 1,180 | +21 | +1.8% | 38 |
| 2025/05/22 | 1,163 | 1,163 | 1,159 | 1,159 | -10 | -0.9% | 37 |
| 2025/05/21 | 1,195 | 1,195 | 1,166 | 1,169 | +1 | +0.1% | 174 |
| 2025/05/20 | 1,178 | 1,178 | 1,168 | 1,168 | -7 | -0.6% | 49 |
| 2025/05/19 | 1,156 | 1,175 | 1,156 | 1,175 | +6 | +0.5% | 1,164 |
| 2025/05/16 | 1,169 | 1,169 | 1,166 | 1,169 | -1 | -0.1% | 68 |
| 2025/05/15 | 1,168 | 1,170 | 1,166 | 1,170 | +10 | +0.9% | 16,064 |
| 2025/05/14 | 1,183 | 1,183 | 1,135 | 1,160 | -14 | -1.2% | 280 |
| 2025/05/13 | 1,169 | 1,176 | 1,164 | 1,174 | +10 | +0.9% | 225 |
| 2025/05/12 | 1,169 | 1,171 | 1,162 | 1,164 | +1 | +0.1% | 165 |
| 2025/05/09 | 1,166 | 1,170 | 1,157 | 1,163 | -2 | -0.2% | 4,409 |
| 2025/05/08 | 1,165 | 1,165 | 1,163 | 1,165 | +1 | +0.1% | 56 |
| 2025/05/07 | 1,162 | 1,164 | 1,161 | 1,164 | +2 | +0.2% | 5,198 |
| 2025/05/02 | 1,166 | 1,166 | 1,159 | 1,162 | +4 | +0.3% | 529 |
| 2025/05/01 | 1,160 | 1,162 | 1,157 | 1,158 | +1 | +0.1% | 3,846 |
| 2025/04/30 | 1,184 | 1,184 | 1,153 | 1,157 | +3 | +0.3% | 363 |
| 2025/04/28 | 1,159 | 1,159 | 1,154 | 1,154 | +4 | +0.3% | 701 |
| 2025/04/25 | 1,142 | 1,155 | 1,142 | 1,150 | +5 | +0.4% | 602 |
| 2025/04/24 | 1,169 | 1,169 | 1,145 | 1,145 | +2 | +0.2% | 1,083 |
| 2025/04/23 | 1,145 | 1,149 | 1,143 | 1,143 | +14 | +1.2% | 238 |
| 2025/04/22 | 1,147 | 1,147 | 1,128 | 1,129 | +2 | +0.2% | 990 |
| 2025/04/21 | 1,140 | 1,140 | 1,127 | 1,127 | -7 | -0.6% | 404 |
| 2025/04/18 | 1,149 | 1,149 | 1,132 | 1,134 | +8 | +0.7% | 161 |
| 2025/04/17 | 1,147 | 1,147 | 1,122 | 1,126 | +9 | +0.8% | 20 |
| 2025/04/16 | 1,102 | 1,127 | 1,102 | 1,117 | -10 | -0.9% | 231 |
| 2025/04/15 | 1,148 | 1,148 | 1,123 | 1,127 | +9 | +0.8% | 3,041 |
| 2025/04/14 | 1,150 | 1,150 | 1,114 | 1,118 | -1 | -0.1% | 55 |
| 2025/04/11 | 1,132 | 1,132 | 1,092 | 1,119 | -14 | -1.2% | 223 |
| 2025/04/10 | 1,159 | 1,170 | 1,120 | 1,133 | +62 | +5.8% | 1,139 |
| 2025/04/09 | 1,138 | 1,138 | 1,030 | 1,071 | -61 | -5.4% | 4,601 |
| 2025/04/08 | 1,084 | 1,133 | 1,084 | 1,132 | +52 | +4.8% | 287 |
| 2025/04/07 | 1,129 | 1,129 | 1,022 | 1,080 | -44 | -3.9% | 163 |
| 2025/04/04 | 1,141 | 1,141 | 1,096 | 1,124 | -16 | -1.4% | 4,323 |
1～
50
件表示中 / 706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
