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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 977 | 977 | 971 | 972 | -4 | -0.4% | 300 |
| 2022/10/12 | 974 | 977 | 971 | 976 | ±0 | ±0% | 506 |
| 2022/10/11 | 986 | 986 | 975 | 976 | -22 | -2.2% | 2,094 |
| 2022/10/07 | 996 | 1,001 | 995 | 998 | -9 | -0.9% | 738 |
| 2022/10/06 | 1,002 | 1,008 | 1,000 | 1,007 | +8 | +0.8% | 1,710 |
| 2022/10/05 | 999 | 1,000 | 997 | 999 | +5 | +0.5% | 2,507 |
| 2022/10/04 | 983 | 996 | 983 | 994 | +26 | +2.7% | 13,585 |
| 2022/10/03 | 950 | 968 | 946 | 968 | +11 | +1.1% | 32,162 |
| 2022/09/30 | 971 | 971 | 954 | 957 | -22 | -2.2% | 19,582 |
| 2022/09/29 | 975 | 979 | 973 | 979 | +21 | +2.2% | 959 |
| 2022/09/28 | 968 | 971 | 950 | 958 | -15 | -1.5% | 28,523 |
| 2022/09/27 | 973 | 975 | 972 | 973 | +5 | +0.5% | 3,866 |
| 2022/09/26 | 975 | 975 | 968 | 968 | -22 | -2.2% | 4,091 |
| 2022/09/22 | 987 | 990 | 983 | 990 | -3 | -0.3% | 8,106 |
| 2022/09/21 | 997 | 997 | 993 | 993 | -10 | -1% | 10,177 |
| 2022/09/20 | 1,004 | 1,008 | 1,002 | 1,003 | +4 | +0.4% | 10,595 |
| 2022/09/16 | 1,000 | 1,001 | 996 | 999 | -8 | -0.8% | 2,072 |
| 2022/09/15 | 1,006 | 1,007 | 1,005 | 1,007 | +2 | +0.2% | 6,595 |
| 2022/09/14 | 1,005 | 1,009 | 1,004 | 1,005 | -16 | -1.6% | 12,579 |
| 2022/09/13 | 1,017 | 1,021 | 1,017 | 1,021 | +3 | +0.3% | 4,689 |
| 2022/09/12 | 1,016 | 1,018 | 1,016 | 1,018 | +5 | +0.5% | 380 |
| 2022/09/09 | 1,016 | 1,016 | 1,009 | 1,013 | +2 | +0.2% | 32,572 |
| 2022/09/08 | 1,003 | 1,011 | 1,003 | 1,011 | +15 | +1.5% | 49,915 |
| 2022/09/07 | 1,000 | 1,000 | 992 | 996 | -5 | -0.5% | 28,509 |
| 2022/09/06 | 1,002 | 1,005 | 1,000 | 1,001 | +1 | +0.1% | 795 |
| 2022/09/05 | 999 | 1,001 | 996 | 1,000 | +2 | +0.2% | 1,904 |
| 2022/09/02 | 1,000 | 1,000 | 997 | 998 | -1 | -0.1% | 34,545 |
| 2022/09/01 | 1,001 | 1,001 | 997 | 999 | -4 | -0.4% | 17,378 |
| 2022/08/31 | 1,002 | 1,005 | 1,002 | 1,003 | -3 | -0.3% | 20,632 |
| 2022/08/30 | 1,005 | 1,006 | 1,001 | 1,006 | +6 | +0.6% | 24,080 |
| 2022/08/29 | 1,000 | 1,001 | 997 | 1,000 | -8 | -0.8% | 5,097 |
| 2022/08/26 | 1,008 | 1,008 | 1,007 | 1,008 | +1 | +0.1% | 6,300 |
| 2022/08/25 | 1,006 | 1,007 | 1,005 | 1,007 | +3 | +0.3% | 319 |
| 2022/08/24 | 1,006 | 1,006 | 1,004 | 1,004 | ±0 | ±0% | 346 |
| 2022/08/23 | 1,007 | 1,007 | 1,003 | 1,004 | -3 | -0.3% | 2,164 |
| 2022/08/22 | 1,006 | 1,008 | 1,005 | 1,007 | ±0 | ±0% | 760 |
| 2022/08/19 | 1,008 | 1,008 | 1,006 | 1,007 | ±0 | ±0% | 2,964 |
| 2022/08/18 | 1,007 | 1,007 | 1,005 | 1,007 | +1 | +0.1% | 1,852 |
| 2022/08/17 | 1,009 | 1,009 | 1,006 | 1,006 | +2 | +0.2% | 617 |
| 2022/08/16 | 1,005 | 1,006 | 1,004 | 1,004 | +1 | +0.1% | 298 |
| 2022/08/15 | 1,003 | 1,004 | 1,002 | 1,003 | +2 | +0.2% | 303 |
| 2022/08/12 | 1,003 | 1,003 | 998 | 1,001 | -1 | -0.1% | 9,984 |
| 2022/08/10 | 1,003 | 1,003 | 1,002 | 1,002 | ±0 | ±0% | 282 |
| 2022/08/09 | 1,002 | 1,002 | 1,001 | 1,002 | +1 | +0.1% | 5,257 |
| 2022/08/08 | 1,003 | 1,003 | 1,000 | 1,001 | -1 | -0.1% | 247 |
| 2022/08/05 | 1,002 | 1,003 | 1,000 | 1,002 | ±0 | ±0% | 160 |
| 2022/08/04 | 1,001 | 1,002 | 999 | 1,002 | +1 | +0.1% | 9,660 |
| 2022/08/03 | 1,002 | 1,002 | 999 | 1,001 | +1 | +0.1% | 885 |
| 2022/08/02 | 1,000 | 1,002 | 1,000 | 1,000 | -2 | -0.2% | 2,048 |
| 2022/08/01 | 1,003 | 1,003 | 1,000 | 1,002 | ±0 | ±0% | 1,302 |
701～
750
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
