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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/01 | 1,150 | 1,150 | 1,131 | 1,131 | -22 | -1.9% | 1,679 |
| 2024/10/31 | 1,156 | 1,156 | 1,150 | 1,153 | -5 | -0.4% | 1,204 |
| 2024/10/30 | 1,155 | 1,158 | 1,154 | 1,158 | +8 | +0.7% | 14,348 |
| 2024/10/29 | 1,147 | 1,150 | 1,142 | 1,150 | +7 | +0.6% | 1,209 |
| 2024/10/28 | 1,125 | 1,144 | 1,124 | 1,143 | +18 | +1.6% | 986 |
| 2024/10/25 | 1,132 | 1,132 | 1,121 | 1,125 | -3 | -0.3% | 668 |
| 2024/10/24 | 1,120 | 1,134 | 1,120 | 1,128 | -1 | -0.1% | 1,724 |
| 2024/10/23 | 1,137 | 1,139 | 1,127 | 1,129 | -19 | -1.7% | 522 |
| 2024/10/22 | 1,159 | 1,159 | 1,144 | 1,148 | -10 | -0.9% | 15,219 |
| 2024/10/21 | 1,158 | 1,160 | 1,155 | 1,158 | ±0 | ±0% | 678 |
| 2024/10/18 | 1,165 | 1,165 | 1,155 | 1,158 | +2 | +0.2% | 654 |
| 2024/10/17 | 1,167 | 1,167 | 1,155 | 1,156 | -1 | -0.1% | 298 |
| 2024/10/16 | 1,159 | 1,159 | 1,155 | 1,157 | -13 | -1.1% | 635 |
| 2024/10/15 | 1,169 | 1,171 | 1,161 | 1,170 | +7 | +0.6% | 7,844 |
| 2024/10/11 | 1,179 | 1,179 | 1,162 | 1,163 | -4 | -0.3% | 8,791 |
| 2024/10/10 | 1,167 | 1,167 | 1,164 | 1,167 | +3 | +0.3% | 13 |
| 2024/10/09 | 1,168 | 1,168 | 1,164 | 1,164 | +1 | +0.1% | 1,504 |
| 2024/10/08 | 1,180 | 1,180 | 1,154 | 1,163 | -3 | -0.3% | 287 |
| 2024/10/07 | 1,181 | 1,181 | 1,164 | 1,166 | +6 | +0.5% | 309 |
| 2024/10/04 | 1,173 | 1,173 | 1,160 | 1,160 | -1 | -0.1% | 221 |
| 2024/10/03 | 1,184 | 1,184 | 1,159 | 1,161 | +6 | +0.5% | 805 |
| 2024/10/02 | 1,173 | 1,173 | 1,155 | 1,155 | -4 | -0.3% | 454 |
| 2024/10/01 | 1,159 | 1,161 | 1,158 | 1,159 | +6 | +0.5% | 223 |
| 2024/09/30 | 1,130 | 1,159 | 1,130 | 1,153 | -7 | -0.6% | 2,774 |
| 2024/09/27 | 1,171 | 1,171 | 1,143 | 1,160 | +4 | +0.3% | 3,223 |
| 2024/09/26 | 1,179 | 1,179 | 1,155 | 1,156 | +5 | +0.4% | 560 |
| 2024/09/25 | 1,168 | 1,168 | 1,151 | 1,151 | +1 | +0.1% | 302 |
| 2024/09/24 | 1,173 | 1,173 | 1,150 | 1,150 | +1 | +0.1% | 1,365 |
| 2024/09/20 | 1,150 | 1,150 | 1,147 | 1,149 | -3 | -0.3% | 215 |
| 2024/09/19 | 1,135 | 1,152 | 1,134 | 1,152 | +27 | +2.4% | 1,274 |
101～
150
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
