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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,219 | 1,219 | 1,203 | 1,207 | +1 | +0.1% | 7,730 |
| 2024/04/22 | 1,221 | 1,221 | 1,190 | 1,206 | +15 | +1.3% | 8,306 |
| 2024/04/19 | 1,236 | 1,236 | 1,180 | 1,191 | -29 | -2.4% | 10,268 |
| 2024/04/18 | 1,209 | 1,225 | 1,208 | 1,220 | +3 | +0.2% | 625 |
| 2024/04/17 | 1,230 | 1,230 | 1,217 | 1,217 | -11 | -0.9% | 1,503 |
| 2024/04/16 | 1,249 | 1,249 | 1,216 | 1,228 | -14 | -1.1% | 32,777 |
| 2024/04/15 | 1,269 | 1,269 | 1,234 | 1,242 | -13 | -1% | 1,037 |
| 2024/04/12 | 1,255 | 1,257 | 1,248 | 1,255 | +7 | +0.6% | 235 |
| 2024/04/11 | 1,238 | 1,248 | 1,238 | 1,248 | ±0 | ±0% | 23,037 |
| 2024/04/10 | 1,248 | 1,248 | 1,247 | 1,248 | -1 | -0.1% | 656 |
| 2024/04/09 | 1,243 | 1,249 | 1,243 | 1,249 | +10 | +0.8% | 6,424 |
| 2024/04/08 | 1,241 | 1,244 | 1,238 | 1,239 | +8 | +0.6% | 9,118 |
| 2024/04/05 | 1,233 | 1,235 | 1,225 | 1,231 | -16 | -1.3% | 16,958 |
| 2024/04/04 | 1,247 | 1,249 | 1,246 | 1,247 | +6 | +0.5% | 18,057 |
| 2024/04/03 | 1,241 | 1,241 | 1,233 | 1,241 | -5 | -0.4% | 822 |
| 2024/04/02 | 1,246 | 1,246 | 1,244 | 1,246 | +2 | +0.2% | 186 |
| 2024/04/01 | 1,250 | 1,252 | 1,241 | 1,244 | -6 | -0.5% | 19,207 |
| 2024/03/29 | 1,249 | 1,250 | 1,246 | 1,250 | +5 | +0.4% | 246 |
| 2024/03/28 | 1,253 | 1,253 | 1,244 | 1,245 | -3 | -0.2% | 1,045 |
| 2024/03/27 | 1,247 | 1,248 | 1,247 | 1,248 | +4 | +0.3% | 305 |
| 2024/03/26 | 1,245 | 1,245 | 1,243 | 1,244 | -1 | -0.1% | 307 |
| 2024/03/25 | 1,277 | 1,277 | 1,244 | 1,245 | -2 | -0.2% | 532 |
| 2024/03/22 | 1,249 | 1,249 | 1,246 | 1,247 | ±0 | ±0% | 2,353 |
| 2024/03/21 | 1,242 | 1,247 | 1,242 | 1,247 | +12 | +1% | 465 |
| 2024/03/19 | 1,229 | 1,235 | 1,225 | 1,235 | +6 | +0.5% | 492 |
| 2024/03/18 | 1,215 | 1,230 | 1,206 | 1,229 | +21 | +1.7% | 562 |
| 2024/03/15 | 1,205 | 1,210 | 1,205 | 1,208 | -3 | -0.2% | 6,441 |
| 2024/03/14 | 1,203 | 1,211 | 1,201 | 1,211 | +6 | +0.5% | 1,749 |
| 2024/03/13 | 1,220 | 1,220 | 1,202 | 1,205 | -6 | -0.5% | 352 |
| 2024/03/12 | 1,200 | 1,211 | 1,198 | 1,211 | +6 | +0.5% | 1,216 |
| 2024/03/11 | 1,235 | 1,235 | 1,201 | 1,205 | -30 | -2.4% | 2,594 |
| 2024/03/08 | 1,234 | 1,240 | 1,231 | 1,235 | +4 | +0.3% | 9,389 |
| 2024/03/07 | 1,233 | 1,233 | 1,231 | 1,231 | -2 | -0.2% | 1,832 |
| 2024/03/06 | 1,231 | 1,233 | 1,231 | 1,233 | +2 | +0.2% | 319 |
| 2024/03/05 | 1,233 | 1,233 | 1,231 | 1,231 | -2 | -0.2% | 27 |
| 2024/03/04 | 1,233 | 1,233 | 1,231 | 1,233 | ±0 | ±0% | 1,250 |
| 2024/03/01 | 1,267 | 1,267 | 1,231 | 1,233 | +7 | +0.6% | 2,620 |
| 2024/02/29 | 1,233 | 1,235 | 1,226 | 1,226 | -9 | -0.7% | 144 |
| 2024/02/28 | 1,227 | 1,238 | 1,227 | 1,235 | +5 | +0.4% | 327 |
| 2024/02/27 | 1,238 | 1,238 | 1,226 | 1,230 | ±0 | ±0% | 252 |
| 2024/02/26 | 1,240 | 1,240 | 1,228 | 1,230 | -1 | -0.1% | 1,135 |
| 2024/02/22 | 1,237 | 1,237 | 1,231 | 1,231 | +4 | +0.3% | 32 |
| 2024/02/21 | 1,236 | 1,236 | 1,227 | 1,227 | -1 | -0.1% | 57 |
| 2024/02/20 | 1,239 | 1,239 | 1,227 | 1,228 | ±0 | ±0% | 338 |
| 2024/02/19 | 1,239 | 1,239 | 1,224 | 1,228 | +4 | +0.3% | 989 |
| 2024/02/16 | 1,220 | 1,227 | 1,220 | 1,224 | +8 | +0.7% | 632 |
| 2024/02/15 | 1,215 | 1,219 | 1,215 | 1,216 | -4 | -0.3% | 1,612 |
| 2024/02/14 | 1,208 | 1,220 | 1,208 | 1,220 | -1 | -0.1% | 440 |
| 2024/02/13 | 1,219 | 1,221 | 1,215 | 1,221 | +11 | +0.9% | 788 |
| 2024/02/09 | 1,215 | 1,220 | 1,210 | 1,210 | -5 | -0.4% | 468 |
251～
300
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
