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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,221 | 1,222 | 1,204 | 1,208 | -12 | -1% | 2,144 |
| 2025/01/17 | 1,227 | 1,227 | 1,187 | 1,220 | +23 | +1.9% | 784 |
| 2025/01/16 | 1,195 | 1,203 | 1,195 | 1,197 | +3 | +0.3% | 451 |
| 2025/01/15 | 1,194 | 1,221 | 1,194 | 1,194 | +6 | +0.5% | 970 |
| 2025/01/14 | 1,192 | 1,193 | 1,188 | 1,188 | -22 | -1.8% | 311 |
| 2025/01/10 | 1,198 | 1,214 | 1,198 | 1,210 | -4 | -0.3% | 1,638 |
| 2025/01/09 | 1,218 | 1,221 | 1,214 | 1,214 | -6 | -0.5% | 1,537 |
| 2025/01/08 | 1,223 | 1,223 | 1,218 | 1,220 | -2 | -0.2% | 139 |
| 2025/01/07 | 1,206 | 1,223 | 1,206 | 1,222 | +17 | +1.4% | 117 |
| 2025/01/06 | 1,215 | 1,215 | 1,202 | 1,205 | -8 | -0.7% | 826 |
| 2024/12/30 | 1,214 | 1,219 | 1,213 | 1,213 | -4 | -0.3% | 149 |
| 2024/12/27 | 1,208 | 1,220 | 1,208 | 1,217 | +8 | +0.7% | 427 |
| 2024/12/26 | 1,191 | 1,209 | 1,191 | 1,209 | +11 | +0.9% | 1,281 |
| 2024/12/25 | 1,196 | 1,198 | 1,196 | 1,198 | +2 | +0.2% | 75 |
| 2024/12/24 | 1,195 | 1,201 | 1,195 | 1,196 | +1 | +0.1% | 1,051 |
| 2024/12/23 | 1,196 | 1,196 | 1,192 | 1,195 | +10 | +0.8% | 1,367 |
| 2024/12/20 | 1,218 | 1,218 | 1,185 | 1,185 | -3 | -0.3% | 18,105 |
| 2024/12/19 | 1,182 | 1,188 | 1,179 | 1,188 | -10 | -0.8% | 937 |
| 2024/12/18 | 1,219 | 1,219 | 1,195 | 1,198 | -3 | -0.2% | 600 |
| 2024/12/17 | 1,188 | 1,201 | 1,187 | 1,201 | +31 | +2.6% | 206 |
| 2024/12/16 | 1,214 | 1,227 | 1,170 | 1,170 | -25 | -2.1% | 1,613 |
| 2024/12/13 | 1,230 | 1,230 | 1,193 | 1,195 | -55 | -4.4% | 184 |
| 2024/12/12 | 1,196 | 1,250 | 1,196 | 1,250 | +60 | +5% | 1,712 |
| 2024/12/11 | 1,190 | 1,190 | 1,188 | 1,190 | +5 | +0.4% | 143 |
| 2024/12/10 | 1,191 | 1,191 | 1,185 | 1,185 | +3 | +0.3% | 32 |
| 2024/12/09 | 1,182 | 1,184 | 1,179 | 1,182 | +1 | +0.1% | 585 |
| 2024/12/06 | 1,194 | 1,194 | 1,177 | 1,181 | -4 | -0.3% | 57 |
| 2024/12/05 | 1,172 | 1,186 | 1,172 | 1,185 | +4 | +0.3% | 9,115 |
| 2024/12/04 | 1,179 | 1,181 | 1,178 | 1,181 | +6 | +0.5% | 288 |
| 2024/12/03 | 1,164 | 1,176 | 1,164 | 1,175 | +11 | +0.9% | 129 |
| 2024/12/02 | 1,158 | 1,164 | 1,152 | 1,164 | +7 | +0.6% | 327 |
| 2024/11/29 | 1,190 | 1,190 | 1,155 | 1,157 | -3 | -0.3% | 611 |
| 2024/11/28 | 1,150 | 1,163 | 1,150 | 1,160 | +9 | +0.8% | 100 |
| 2024/11/27 | 1,176 | 1,176 | 1,151 | 1,151 | -4 | -0.3% | 37 |
| 2024/11/26 | 1,178 | 1,178 | 1,154 | 1,155 | -12 | -1% | 9,052 |
| 2024/11/25 | 1,162 | 1,171 | 1,162 | 1,167 | +11 | +1% | 2,738 |
| 2024/11/22 | 1,158 | 1,158 | 1,151 | 1,156 | +10 | +0.9% | 861 |
| 2024/11/21 | 1,155 | 1,155 | 1,146 | 1,146 | -8 | -0.7% | 126 |
| 2024/11/20 | 1,155 | 1,155 | 1,151 | 1,154 | -1 | -0.1% | 315 |
| 2024/11/19 | 1,168 | 1,168 | 1,154 | 1,155 | +4 | +0.3% | 227 |
| 2024/11/18 | 1,186 | 1,186 | 1,150 | 1,151 | -10 | -0.9% | 93 |
| 2024/11/15 | 1,178 | 1,178 | 1,161 | 1,161 | +3 | +0.3% | 676 |
| 2024/11/14 | 1,164 | 1,164 | 1,158 | 1,158 | -5 | -0.4% | 163 |
| 2024/11/13 | 1,170 | 1,170 | 1,163 | 1,163 | -8 | -0.7% | 24 |
| 2024/11/12 | 1,176 | 1,176 | 1,167 | 1,171 | ±0 | ±0% | 384 |
| 2024/11/11 | 1,180 | 1,180 | 1,169 | 1,171 | ±0 | ±0% | 1,113 |
| 2024/11/08 | 1,200 | 1,200 | 1,086 | 1,171 | -3 | -0.3% | 1,612 |
| 2024/11/07 | 1,164 | 1,240 | 1,164 | 1,174 | +3 | +0.3% | 1,474 |
| 2024/11/06 | 1,144 | 1,171 | 1,144 | 1,171 | +28 | +2.4% | 1,639 |
| 2024/11/05 | 1,131 | 1,144 | 1,131 | 1,143 | +12 | +1.1% | 785 |
101～
150
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
