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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025/02/18 | 1,231 | 1,234 | 1,229 | 1,233 | +1 | +0.1% | 375 |
| 2025/02/17 | 1,232 | 1,232 | 1,230 | 1,232 | ±0 | ±0% | 129 |
| 2025/02/14 | 1,233 | 1,235 | 1,231 | 1,232 | ±0 | ±0% | 221 |
| 2025/02/13 | 1,213 | 1,232 | 1,213 | 1,232 | +19 | +1.6% | 975 |
| 2025/02/12 | 1,229 | 1,230 | 1,213 | 1,213 | -15 | -1.2% | 101 |
| 2025/02/10 | 1,228 | 1,228 | 1,216 | 1,228 | +12 | +1% | 122 |
| 2025/02/07 | 1,220 | 1,220 | 1,213 | 1,216 | -4 | -0.3% | 218 |
| 2025/02/06 | 1,226 | 1,226 | 1,215 | 1,220 | +6 | +0.5% | 220 |
| 2025/02/05 | 1,205 | 1,214 | 1,205 | 1,214 | -3 | -0.2% | 57 |
| 2025/02/04 | 1,230 | 1,230 | 1,217 | 1,217 | -13 | -1.1% | 261 |
| 2025/02/03 | 1,215 | 1,230 | 1,201 | 1,230 | +7 | +0.6% | 873 |
| 2025/01/31 | 1,223 | 1,223 | 1,223 | 1,223 | +3 | +0.2% | 44 |
| 2025/01/30 | 1,218 | 1,220 | 1,218 | 1,220 | +1 | +0.1% | 822 |
| 2025/01/29 | 1,228 | 1,228 | 1,216 | 1,219 | +6 | +0.5% | 277 |
| 2025/01/28 | 1,221 | 1,221 | 1,210 | 1,213 | -9 | -0.7% | 238 |
| 2025/01/27 | 1,220 | 1,229 | 1,218 | 1,222 | -7 | -0.6% | 308 |
| 2025/01/24 | 1,215 | 1,230 | 1,205 | 1,229 | +44 | +3.7% | 576 |
| 2025/01/23 | 1,212 | 1,225 | 1,185 | 1,185 | -33 | -2.7% | 344 |
| 2025/01/22 | 1,223 | 1,223 | 1,217 | 1,218 | +2 | +0.2% | 194 |
| 2025/01/21 | 1,221 | 1,221 | 1,205 | 1,216 | +8 | +0.7% | 116 |
| 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 |
101～
150
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
