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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/09/18 | 1,135 | 1,135 | 1,122 | 1,125 | +5 | +0.4% | 190 |
| 2024/09/17 | 1,151 | 1,152 | 1,116 | 1,120 | -10 | -0.9% | 779 |
| 2024/09/13 | 1,137 | 1,152 | 1,130 | 1,130 | -8 | -0.7% | 218 |
| 2024/09/12 | 1,150 | 1,150 | 1,137 | 1,138 | +3 | +0.3% | 47,589 |
| 2024/09/11 | 1,148 | 1,148 | 1,134 | 1,135 | -3 | -0.3% | 12,227 |
| 2024/09/10 | 1,135 | 1,138 | 1,135 | 1,138 | +4 | +0.4% | 307 |
| 2024/09/09 | 1,127 | 1,134 | 1,125 | 1,134 | +3 | +0.3% | 255 |
| 2024/09/06 | 1,134 | 1,134 | 1,131 | 1,131 | -1 | -0.1% | 179 |
| 2024/09/05 | 1,129 | 1,134 | 1,129 | 1,132 | +2 | +0.2% | 484 |
| 2024/09/04 | 1,106 | 1,134 | 1,106 | 1,130 | -6 | -0.5% | 1,142 |
| 2024/09/03 | 1,148 | 1,148 | 1,136 | 1,136 | -4 | -0.4% | 168 |
| 2024/09/02 | 1,152 | 1,152 | 1,126 | 1,140 | +1 | +0.1% | 222 |
| 2024/08/30 | 1,150 | 1,150 | 1,139 | 1,139 | +2 | +0.2% | 124 |
| 2024/08/29 | 1,148 | 1,148 | 1,137 | 1,137 | ±0 | ±0% | 279 |
| 2024/08/28 | 1,135 | 1,137 | 1,135 | 1,137 | +2 | +0.2% | 6 |
| 2024/08/27 | 1,135 | 1,136 | 1,134 | 1,135 | -1 | -0.1% | 819 |
| 2024/08/26 | 1,135 | 1,136 | 1,135 | 1,136 | ±0 | ±0% | 4 |
| 2024/08/23 | 1,148 | 1,148 | 1,135 | 1,136 | +1 | +0.1% | 439 |
| 2024/08/22 | 1,124 | 1,135 | 1,124 | 1,135 | +2 | +0.2% | 32,873 |
| 2024/08/21 | 1,149 | 1,149 | 1,130 | 1,133 | +1 | +0.1% | 112 |
151～
200
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
