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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,185 | 1,187 | 1,185 | 1,187 | +5 | +0.4% | 1,262 |
| 2023/11/22 | 1,181 | 1,183 | 1,181 | 1,182 | ±0 | ±0% | 153 |
| 2023/11/21 | 1,183 | 1,183 | 1,181 | 1,182 | +1 | +0.1% | 1,043 |
| 2023/11/20 | 1,180 | 1,183 | 1,179 | 1,181 | +2 | +0.2% | 1,321 |
| 2023/11/17 | 1,177 | 1,181 | 1,177 | 1,179 | -1 | -0.1% | 160 |
| 2023/11/16 | 1,178 | 1,180 | 1,176 | 1,180 | +1 | +0.1% | 6,942 |
| 2023/11/15 | 1,175 | 1,179 | 1,175 | 1,179 | +10 | +0.9% | 258 |
| 2023/11/14 | 1,170 | 1,170 | 1,167 | 1,169 | +5 | +0.4% | 474 |
| 2023/11/13 | 1,151 | 1,169 | 1,151 | 1,164 | ±0 | ±0% | 175 |
| 2023/11/10 | 1,141 | 1,169 | 1,141 | 1,164 | +7 | +0.6% | 307 |
| 2023/11/09 | 1,149 | 1,158 | 1,149 | 1,157 | +9 | +0.8% | 160 |
| 2023/11/08 | 1,152 | 1,152 | 1,147 | 1,148 | ±0 | ±0% | 301 |
| 2023/11/07 | 1,151 | 1,152 | 1,148 | 1,148 | -4 | -0.3% | 449 |
| 2023/11/06 | 1,153 | 1,155 | 1,151 | 1,152 | +16 | +1.4% | 13,110 |
| 2023/11/02 | 1,130 | 1,137 | 1,130 | 1,136 | +14 | +1.2% | 1,330 |
| 2023/11/01 | 1,118 | 1,122 | 1,118 | 1,122 | +19 | +1.7% | 2,618 |
| 2023/10/31 | 1,089 | 1,103 | 1,089 | 1,103 | +10 | +0.9% | 2,135 |
| 2023/10/30 | 1,094 | 1,094 | 1,090 | 1,093 | -10 | -0.9% | 4,200 |
| 2023/10/27 | 1,098 | 1,103 | 1,095 | 1,103 | +11 | +1% | 1,124 |
| 2023/10/26 | 1,084 | 1,104 | 1,084 | 1,092 | -22 | -2% | 6,541 |
| 2023/10/25 | 1,112 | 1,116 | 1,112 | 1,114 | +6 | +0.5% | 145 |
| 2023/10/24 | 1,109 | 1,109 | 1,090 | 1,108 | +4 | +0.4% | 132 |
| 2023/10/23 | 1,106 | 1,107 | 1,103 | 1,104 | -21 | -1.9% | 956 |
| 2023/10/20 | 1,126 | 1,129 | 1,121 | 1,125 | -5 | -0.4% | 18,746 |
| 2023/10/19 | 1,133 | 1,135 | 1,130 | 1,130 | -15 | -1.3% | 686 |
| 2023/10/18 | 1,146 | 1,146 | 1,143 | 1,145 | +3 | +0.3% | 706 |
| 2023/10/17 | 1,147 | 1,148 | 1,142 | 1,142 | +10 | +0.9% | 82 |
| 2023/10/16 | 1,138 | 1,139 | 1,132 | 1,132 | -19 | -1.7% | 848 |
| 2023/10/13 | 1,147 | 1,151 | 1,147 | 1,151 | -4 | -0.3% | 9,527 |
| 2023/10/12 | 1,141 | 1,155 | 1,141 | 1,155 | +16 | +1.4% | 477 |
| 2023/10/11 | 1,135 | 1,140 | 1,132 | 1,139 | +8 | +0.7% | 175 |
| 2023/10/10 | 1,115 | 1,132 | 1,115 | 1,131 | +25 | +2.3% | 4,735 |
| 2023/10/06 | 1,104 | 1,108 | 1,103 | 1,106 | +5 | +0.5% | 429 |
| 2023/10/05 | 1,096 | 1,103 | 1,089 | 1,101 | +13 | +1.2% | 958 |
| 2023/10/04 | 1,051 | 1,098 | 1,051 | 1,088 | -23 | -2.1% | 62,264 |
| 2023/10/03 | 1,125 | 1,125 | 1,111 | 1,111 | -22 | -1.9% | 429 |
| 2023/10/02 | 1,142 | 1,149 | 1,133 | 1,133 | ±0 | ±0% | 1,280 |
| 2023/09/29 | 1,136 | 1,136 | 1,130 | 1,133 | -6 | -0.5% | 600 |
| 2023/09/28 | 1,140 | 1,140 | 1,134 | 1,139 | +1 | +0.1% | 371 |
| 2023/09/27 | 1,133 | 1,138 | 1,130 | 1,138 | -2 | -0.2% | 2,080 |
| 2023/09/26 | 1,150 | 1,150 | 1,140 | 1,140 | -7 | -0.6% | 144 |
| 2023/09/25 | 1,145 | 1,147 | 1,141 | 1,147 | +5 | +0.4% | 7,956 |
| 2023/09/22 | 1,134 | 1,144 | 1,134 | 1,142 | -3 | -0.3% | 1,114 |
| 2023/09/21 | 1,152 | 1,152 | 1,145 | 1,145 | -10 | -0.9% | 8,230 |
| 2023/09/20 | 1,157 | 1,158 | 1,155 | 1,155 | -3 | -0.3% | 317 |
| 2023/09/19 | 1,159 | 1,160 | 1,156 | 1,158 | -4 | -0.3% | 1,515 |
| 2023/09/15 | 1,161 | 1,163 | 1,160 | 1,162 | +7 | +0.6% | 769 |
| 2023/09/14 | 1,152 | 1,156 | 1,149 | 1,155 | +8 | +0.7% | 1,160 |
| 2023/09/13 | 1,146 | 1,149 | 1,146 | 1,147 | +1 | +0.1% | 176 |
| 2023/09/12 | 1,145 | 1,146 | 1,141 | 1,146 | +7 | +0.6% | 17 |
351～
400
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
