1,162
+4 (+0.35%)
株価：2025/05/02 15:24
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/03 | 1,113 | 1,140 | 1,112 | 1,140 | -27 | -2.3% | 5,352 |
| 2025/04/02 | 1,193 | 1,193 | 1,162 | 1,167 | ±0 | ±0% | 839 |
| 2025/04/01 | 1,195 | 1,195 | 1,125 | 1,167 | +2 | +0.2% | 1,674 |
| 2025/03/31 | 1,157 | 1,173 | 1,157 | 1,165 | -30 | -2.5% | 1,140 |
| 2025/03/28 | 1,205 | 1,205 | 1,193 | 1,195 | -6 | -0.5% | 1,270 |
| 2025/03/27 | 1,203 | 1,203 | 1,197 | 1,201 | -2 | -0.2% | 36 |
| 2025/03/26 | 1,195 | 1,204 | 1,195 | 1,203 | +3 | +0.3% | 3,885 |
| 2025/03/25 | 1,201 | 1,201 | 1,199 | 1,200 | ±0 | ±0% | 7 |
| 2025/03/24 | 1,207 | 1,207 | 1,197 | 1,200 | +2 | +0.2% | 131 |
| 2025/03/21 | 1,210 | 1,210 | 1,198 | 1,198 | +1 | +0.1% | 1,629 |
| 2025/03/19 | 1,200 | 1,200 | 1,197 | 1,197 | ±0 | ±0% | 519 |
| 2025/03/18 | 1,200 | 1,200 | 1,197 | 1,197 | -2 | -0.2% | 2,131 |
| 2025/03/17 | 1,190 | 1,199 | 1,189 | 1,199 | +18 | +1.5% | 742 |
| 2025/03/14 | 1,178 | 1,186 | 1,168 | 1,181 | +2 | +0.2% | 2,766 |
| 2025/03/13 | 1,170 | 1,185 | 1,169 | 1,179 | +4 | +0.3% | 1,038 |
| 2025/03/12 | 1,180 | 1,180 | 1,172 | 1,175 | +2 | +0.2% | 628 |
| 2025/03/11 | 1,155 | 1,173 | 1,150 | 1,173 | -8 | -0.7% | 1,264 |
| 2025/03/10 | 1,175 | 1,183 | 1,171 | 1,181 | +6 | +0.5% | 1,322 |
| 2025/03/07 | 1,204 | 1,204 | 1,175 | 1,175 | -29 | -2.4% | 887 |
| 2025/03/06 | 1,202 | 1,205 | 1,202 | 1,204 | +13 | +1.1% | 275 |
| 2025/03/05 | 1,203 | 1,203 | 1,186 | 1,191 | +12 | +1% | 3,927 |
| 2025/03/04 | 1,173 | 1,192 | 1,173 | 1,179 | -24 | -2% | 776 |
| 2025/03/03 | 1,214 | 1,214 | 1,191 | 1,203 | +19 | +1.6% | 1,604 |
| 2025/02/28 | 1,207 | 1,207 | 1,175 | 1,184 | -26 | -2.1% | 972 |
| 2025/02/27 | 1,213 | 1,215 | 1,208 | 1,210 | +2 | +0.2% | 360 |
| 2025/02/26 | 1,210 | 1,210 | 1,200 | 1,208 | -7 | -0.6% | 650 |
| 2025/02/25 | 1,220 | 1,220 | 1,209 | 1,215 | -10 | -0.8% | 1,505 |
| 2025/02/21 | 1,226 | 1,226 | 1,218 | 1,225 | +6 | +0.5% | 181 |
| 2025/02/20 | 1,228 | 1,228 | 1,218 | 1,219 | -9 | -0.7% | 1,003 |
| 2025/02/19 | 1,246 | 1,246 | 1,228 | 1,228 | -5 | -0.4% | 232 |
1～
50
件表示中 / 676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
