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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 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 |
| 2024/08/20 | 1,152 | 1,152 | 1,130 | 1,132 | +1 | +0.1% | 36,231 |
| 2024/08/19 | 1,150 | 1,150 | 1,131 | 1,131 | -3 | -0.3% | 215 |
| 2024/08/16 | 1,140 | 1,140 | 1,131 | 1,134 | +4 | +0.4% | 569 |
| 2024/08/15 | 1,127 | 1,130 | 1,126 | 1,130 | +7 | +0.6% | 2,017 |
| 2024/08/14 | 1,138 | 1,138 | 1,120 | 1,123 | +1 | +0.1% | 1,597 |
| 2024/08/13 | 1,094 | 1,176 | 1,094 | 1,122 | +28 | +2.6% | 13,461 |
| 2024/08/09 | 1,116 | 1,116 | 1,076 | 1,094 | +4 | +0.4% | 52,652 |
| 2024/08/08 | 1,091 | 1,122 | 1,073 | 1,090 | +19 | +1.8% | 1,057 |
| 2024/08/07 | 1,075 | 1,116 | 1,057 | 1,071 | -4 | -0.4% | 3,759 |
| 2024/08/06 | 1,140 | 1,140 | 1,055 | 1,075 | +115 | +12% | 4,582 |
| 2024/08/05 | 1,120 | 1,120 | 960 | 960 | -167 | -14.8% | 8,526 |
| 2024/08/02 | 1,223 | 1,223 | 1,122 | 1,127 | -66 | -5.5% | 10,159 |
| 2024/08/01 | 1,201 | 1,201 | 1,177 | 1,193 | -21 | -1.7% | 568 |
| 2024/07/31 | 1,213 | 1,214 | 1,187 | 1,214 | +17 | +1.4% | 239 |
| 2024/07/30 | 1,211 | 1,211 | 1,191 | 1,197 | -8 | -0.7% | 263 |
| 2024/07/29 | 1,206 | 1,210 | 1,192 | 1,205 | +28 | +2.4% | 1,582 |
| 2024/07/26 | 1,172 | 1,192 | 1,172 | 1,177 | -6 | -0.5% | 2,931 |
| 2024/07/25 | 1,161 | 1,198 | 1,161 | 1,183 | -38 | -3.1% | 4,030 |
| 2024/07/24 | 1,239 | 1,239 | 1,220 | 1,221 | -11 | -0.9% | 683 |
| 2024/07/23 | 1,259 | 1,259 | 1,231 | 1,232 | -1 | -0.1% | 575 |
| 2024/07/22 | 1,246 | 1,246 | 1,233 | 1,233 | -11 | -0.9% | 997 |
| 2024/07/19 | 1,252 | 1,273 | 1,241 | 1,244 | -6 | -0.5% | 10,831 |
| 2024/07/18 | 1,249 | 1,254 | 1,249 | 1,250 | -22 | -1.7% | 7,438 |
| 2024/07/17 | 1,309 | 1,309 | 1,272 | 1,272 | -18 | -1.4% | 1,294 |
| 2024/07/16 | 1,291 | 1,294 | 1,286 | 1,290 | +13 | +1% | 2,361 |
| 2024/07/12 | 1,270 | 1,279 | 1,270 | 1,277 | -4 | -0.3% | 2,051 |
| 2024/07/11 | 1,286 | 1,286 | 1,281 | 1,281 | -2 | -0.2% | 135 |
| 2024/07/10 | 1,280 | 1,283 | 1,280 | 1,283 | -1 | -0.1% | 1,328 |
| 2024/07/09 | 1,286 | 1,286 | 1,282 | 1,284 | +2 | +0.2% | 76 |
| 2024/07/08 | 1,291 | 1,291 | 1,282 | 1,282 | ±0 | ±0% | 1,473 |
151～
200
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
