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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/02/08 | 1,215 | 1,215 | 1,213 | 1,215 | +2 | +0.2% | 483 |
| 2024/02/07 | 1,213 | 1,214 | 1,213 | 1,213 | ±0 | ±0% | 364 |
| 2024/02/06 | 1,214 | 1,214 | 1,213 | 1,213 | ±0 | ±0% | 348 |
| 2024/02/05 | 1,213 | 1,213 | 1,211 | 1,213 | +2 | +0.2% | 421 |
| 2024/02/02 | 1,211 | 1,213 | 1,211 | 1,211 | +1 | +0.1% | 965 |
| 2024/02/01 | 1,211 | 1,211 | 1,210 | 1,210 | ±0 | ±0% | 370 |
| 2024/01/31 | 1,206 | 1,211 | 1,206 | 1,210 | ±0 | ±0% | 858 |
| 2024/01/30 | 1,210 | 1,211 | 1,210 | 1,210 | -1 | -0.1% | 569 |
| 2024/01/29 | 1,207 | 1,211 | 1,206 | 1,211 | +5 | +0.4% | 432 |
| 2024/01/26 | 1,208 | 1,208 | 1,204 | 1,206 | -2 | -0.2% | 2,241 |
| 2024/01/25 | 1,208 | 1,208 | 1,206 | 1,208 | +2 | +0.2% | 272 |
| 2024/01/24 | 1,209 | 1,209 | 1,206 | 1,206 | -1 | -0.1% | 146 |
| 2024/01/23 | 1,209 | 1,210 | 1,207 | 1,207 | -1 | -0.1% | 1,345 |
| 2024/01/22 | 1,204 | 1,208 | 1,204 | 1,208 | +5 | +0.4% | 1,134 |
| 2024/01/19 | 1,203 | 1,203 | 1,200 | 1,203 | +7 | +0.6% | 12,981 |
| 2024/01/18 | 1,196 | 1,199 | 1,195 | 1,196 | ±0 | ±0% | 481 |
| 2024/01/17 | 1,199 | 1,203 | 1,196 | 1,196 | -1 | -0.1% | 11,782 |
| 2024/01/16 | 1,200 | 1,200 | 1,196 | 1,197 | -2 | -0.2% | 4,201 |
| 2024/01/15 | 1,212 | 1,212 | 1,196 | 1,199 | +2 | +0.2% | 894 |
| 2024/01/12 | 1,211 | 1,219 | 1,187 | 1,197 | -14 | -1.2% | 303,946 |
| 2024/01/11 | 1,211 | 1,211 | 1,209 | 1,211 | +1 | +0.1% | 15,601 |
| 2024/01/10 | 1,209 | 1,210 | 1,208 | 1,210 | +1 | +0.1% | 27,184 |
| 2024/01/09 | 1,210 | 1,210 | 1,208 | 1,209 | +2 | +0.2% | 2,259 |
| 2024/01/05 | 1,205 | 1,207 | 1,205 | 1,207 | +3 | +0.2% | 328 |
| 2024/01/04 | 1,211 | 1,211 | 1,196 | 1,204 | ±0 | ±0% | 12,827 |
351～
400
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
