1,244
+1 (+0.08%)
株価：2025/08/21 15:18
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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,000 | 1,007 | 1,000 | 1,007 | +9 | +0.9% | 149 |
| 2022/12/23 | 996 | 998 | 993 | 998 | -10 | -1% | 258 |
| 2022/12/22 | 1,010 | 1,010 | 1,004 | 1,008 | +6 | +0.6% | 156 |
| 2022/12/21 | 1,006 | 1,006 | 998 | 1,002 | -6 | -0.6% | 957 |
| 2022/12/20 | 1,029 | 1,030 | 1,003 | 1,008 | -20 | -1.9% | 915 |
| 2022/12/19 | 1,002 | 1,028 | 1,002 | 1,028 | -4 | -0.4% | 1,529 |
| 2022/12/16 | 1,035 | 1,038 | 1,032 | 1,032 | -9 | -0.9% | 233 |
| 2022/12/15 | 1,039 | 1,042 | 1,039 | 1,041 | +1 | +0.1% | 79 |
| 2022/12/14 | 1,038 | 1,042 | 1,038 | 1,040 | +3 | +0.3% | 104 |
| 2022/12/13 | 1,038 | 1,038 | 1,036 | 1,037 | +4 | +0.4% | 9 |
| 2022/12/12 | 1,031 | 1,035 | 1,031 | 1,033 | -4 | -0.4% | 149 |
| 2022/12/09 | 1,025 | 1,037 | 1,025 | 1,037 | +13 | +1.3% | 1,454 |
| 2022/12/08 | 1,024 | 1,024 | 1,018 | 1,024 | +1 | +0.1% | 37 |
| 2022/12/07 | 1,022 | 1,023 | 1,021 | 1,023 | +1 | +0.1% | 43 |
| 2022/12/06 | 1,019 | 1,023 | 1,019 | 1,022 | +1 | +0.1% | 6,167 |
| 2022/12/05 | 1,021 | 1,021 | 1,019 | 1,021 | +2 | +0.2% | 443 |
| 2022/12/02 | 1,022 | 1,022 | 1,017 | 1,019 | -3 | -0.3% | 167 |
| 2022/12/01 | 1,023 | 1,023 | 1,021 | 1,022 | +3 | +0.3% | 123 |
| 2022/11/30 | 1,020 | 1,020 | 1,018 | 1,019 | -2 | -0.2% | 18 |
| 2022/11/29 | 1,020 | 1,021 | 1,018 | 1,021 | +1 | +0.1% | 6,031 |
| 2022/11/28 | 1,020 | 1,021 | 1,019 | 1,020 | -1 | -0.1% | 353 |
| 2022/11/25 | 1,020 | 1,022 | 1,020 | 1,021 | +1 | +0.1% | 32 |
| 2022/11/24 | 1,022 | 1,022 | 1,020 | 1,020 | +2 | +0.2% | 25 |
| 2022/11/22 | 1,018 | 1,020 | 1,018 | 1,018 | ±0 | ±0% | 40 |
| 2022/11/21 | 1,016 | 1,018 | 1,014 | 1,018 | +3 | +0.3% | 256 |
| 2022/11/18 | 1,015 | 1,016 | 1,014 | 1,015 | ±0 | ±0% | 22 |
| 2022/11/17 | 1,014 | 1,015 | 1,013 | 1,015 | ±0 | ±0% | 17 |
| 2022/11/16 | 1,014 | 1,015 | 1,010 | 1,015 | +1 | +0.1% | 18 |
| 2022/11/15 | 1,005 | 1,014 | 1,003 | 1,014 | +4 | +0.4% | 11,744 |
| 2022/11/14 | 1,018 | 1,018 | 1,007 | 1,010 | -5 | -0.5% | 3,632 |
| 2022/11/11 | 1,008 | 1,015 | 1,008 | 1,015 | +4 | +0.4% | 6,742 |
| 2022/11/10 | 1,012 | 1,013 | 1,011 | 1,011 | ±0 | ±0% | 18,407 |
| 2022/11/09 | 1,012 | 1,012 | 1,010 | 1,011 | ±0 | ±0% | 588 |
| 2022/11/08 | 1,010 | 1,011 | 1,010 | 1,011 | +2 | +0.2% | 5,252 |
| 2022/11/07 | 1,009 | 1,010 | 1,009 | 1,009 | +1 | +0.1% | 337 |
| 2022/11/04 | 1,002 | 1,010 | 1,002 | 1,008 | -1 | -0.1% | 411 |
| 2022/11/02 | 1,008 | 1,009 | 1,006 | 1,009 | +1 | +0.1% | 2,060 |
| 2022/11/01 | 1,008 | 1,009 | 1,008 | 1,008 | ±0 | ±0% | 6,271 |
| 2022/10/31 | 1,006 | 1,008 | 1,006 | 1,008 | +3 | +0.3% | 807 |
| 2022/10/28 | 1,006 | 1,006 | 1,002 | 1,005 | -1 | -0.1% | 14 |
| 2022/10/27 | 1,005 | 1,006 | 1,005 | 1,006 | +2 | +0.2% | 210 |
| 2022/10/26 | 1,004 | 1,006 | 1,003 | 1,004 | +1 | +0.1% | 1,874 |
| 2022/10/25 | 1,004 | 1,004 | 1,001 | 1,003 | +4 | +0.4% | 2,335 |
| 2022/10/24 | 999 | 1,003 | 999 | 999 | +2 | +0.2% | 1,657 |
| 2022/10/21 | 1,000 | 1,000 | 997 | 997 | -3 | -0.3% | 1,694 |
| 2022/10/20 | 1,004 | 1,004 | 996 | 1,000 | -3 | -0.3% | 1,623 |
| 2022/10/19 | 1,006 | 1,006 | 1,002 | 1,003 | -1 | -0.1% | 692 |
| 2022/10/18 | 1,006 | 1,006 | 1,001 | 1,004 | +9 | +0.9% | 1,046 |
| 2022/10/17 | 1,000 | 1,000 | 992 | 995 | -9 | -0.9% | 1,018 |
| 2022/10/14 | 990 | 1,004 | 989 | 1,004 | +32 | +3.3% | 33,583 |
651～
700
件表示中 / 751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
