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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/07/05 | 1,285 | 1,285 | 1,280 | 1,282 | ±0 | ±0% | 1,359 |
| 2024/07/04 | 1,286 | 1,286 | 1,282 | 1,282 | -1 | -0.1% | 32 |
| 2024/07/03 | 1,283 | 1,283 | 1,281 | 1,283 | +1 | +0.1% | 503 |
| 2024/07/02 | 1,260 | 1,283 | 1,260 | 1,282 | +2 | +0.2% | 2,503 |
| 2024/07/01 | 1,280 | 1,281 | 1,277 | 1,280 | ±0 | ±0% | 634 |
| 2024/06/28 | 1,278 | 1,281 | 1,275 | 1,280 | +2 | +0.2% | 929 |
| 2024/06/27 | 1,277 | 1,278 | 1,274 | 1,278 | +1 | +0.1% | 1,120 |
| 2024/06/26 | 1,272 | 1,277 | 1,272 | 1,277 | +5 | +0.4% | 592 |
| 2024/06/25 | 1,267 | 1,272 | 1,267 | 1,272 | +4 | +0.3% | 57 |
| 2024/06/24 | 1,261 | 1,268 | 1,260 | 1,268 | +7 | +0.6% | 354 |
| 2024/06/21 | 1,259 | 1,265 | 1,259 | 1,261 | -1 | -0.1% | 1,020 |
| 2024/06/20 | 1,262 | 1,262 | 1,253 | 1,262 | -1 | -0.1% | 330 |
| 2024/06/19 | 1,261 | 1,264 | 1,260 | 1,263 | +5 | +0.4% | 1,066 |
| 2024/06/18 | 1,253 | 1,260 | 1,253 | 1,258 | +10 | +0.8% | 580 |
| 2024/06/17 | 1,263 | 1,263 | 1,246 | 1,248 | -16 | -1.3% | 678 |
| 2024/06/14 | 1,256 | 1,269 | 1,254 | 1,264 | +11 | +0.9% | 2,975 |
| 2024/06/13 | 1,255 | 1,255 | 1,253 | 1,253 | +2 | +0.2% | 1,669 |
| 2024/06/12 | 1,252 | 1,252 | 1,251 | 1,251 | -2 | -0.2% | 13 |
| 2024/06/11 | 1,256 | 1,256 | 1,252 | 1,253 | +1 | +0.1% | 109 |
| 2024/06/10 | 1,255 | 1,255 | 1,251 | 1,252 | +4 | +0.3% | 1,722 |
| 2024/06/07 | 1,249 | 1,249 | 1,248 | 1,248 | -1 | -0.1% | 16 |
| 2024/06/06 | 1,257 | 1,257 | 1,247 | 1,249 | +3 | +0.2% | 236 |
| 2024/06/05 | 1,245 | 1,246 | 1,244 | 1,246 | -3 | -0.2% | 581 |
| 2024/06/04 | 1,245 | 1,249 | 1,245 | 1,249 | ±0 | ±0% | 2,353 |
| 2024/06/03 | 1,233 | 1,249 | 1,233 | 1,249 | +6 | +0.5% | 2,027 |
251～
300
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
