グローバルＸ Ｓ＆Ｐ５００・カバード・コール ＥＴＦ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 966 | 971 | 966 | 970 | +6 | +0.6% | 65,822 |
| 2025/06/16 | 964 | 965 | 961 | 964 | +5 | +0.5% | 15,539 |
| 2025/06/13 | 957 | 959 | 953 | 959 | -2 | -0.2% | 55,294 |
| 2025/06/12 | 966 | 966 | 960 | 961 | -5 | -0.5% | 30,158 |
| 2025/06/11 | 970 | 970 | 966 | 966 | ±0 | ±0% | 18,583 |
| 2025/06/10 | 966 | 971 | 964 | 966 | +3 | +0.3% | 26,275 |
| 2025/06/09 | 966 | 968 | 962 | 963 | -3 | -0.3% | 34,361 |
| 2025/06/06 | 960 | 966 | 959 | 966 | +7 | +0.7% | 26,502 |
| 2025/06/05 | 956 | 960 | 955 | 959 | -9 | -0.9% | 26,586 |
| 2025/06/04 | 964 | 968 | 961 | 968 | +15 | +1.6% | 37,849 |
| 2025/06/03 | 952 | 955 | 951 | 953 | -1 | -0.1% | 17,623 |
| 2025/06/02 | 957 | 957 | 950 | 954 | -3 | -0.3% | 49,339 |
| 2025/05/30 | 957 | 959 | 954 | 957 | -13 | -1.3% | 72,928 |
| 2025/05/29 | 970 | 974 | 968 | 970 | +10 | +1% | 68,920 |
| 2025/05/28 | 958 | 963 | 935 | 960 | +14 | +1.5% | 134,116 |
| 2025/05/27 | 944 | 946 | 938 | 946 | +1 | +0.1% | 28,503 |
| 2025/05/26 | 943 | 947 | 940 | 945 | ±0 | ±0% | 27,848 |
| 2025/05/23 | 949 | 951 | 945 | 945 | +2 | +0.2% | 19,795 |
| 2025/05/22 | 946 | 948 | 943 | 943 | -9 | -0.9% | 42,162 |
| 2025/05/21 | 961 | 961 | 952 | 952 | -10 | -1% | 45,841 |
| 2025/05/20 | 965 | 970 | 960 | 962 | -2 | -0.2% | 33,735 |
| 2025/05/19 | 965 | 967 | 962 | 964 | -3 | -0.3% | 21,914 |
| 2025/05/16 | 968 | 969 | 964 | 967 | -3 | -0.3% | 24,559 |
| 2025/05/15 | 975 | 976 | 970 | 970 | -8 | -0.8% | 19,707 |
| 2025/05/14 | 984 | 984 | 975 | 978 | -8 | -0.8% | 64,906 |
| 2025/05/13 | 986 | 987 | 981 | 986 | +17 | +1.8% | 83,910 |
| 2025/05/12 | 970 | 972 | 967 | 969 | +3 | +0.3% | 40,512 |
| 2025/05/09 | 968 | 971 | 965 | 966 | +9 | +0.9% | 57,605 |
| 2025/05/08 | 955 | 960 | 953 | 957 | ±0 | ±0% | 61,870 |
| 2025/05/07 | 960 | 960 | 955 | 957 | -11 | -1.1% | 69,810 |
| 2025/05/02 | 970 | 975 | 967 | 968 | +7 | +0.7% | 52,529 |
| 2025/05/01 | 959 | 961 | 951 | 961 | +11 | +1.2% | 67,733 |
| 2025/04/30 | 946 | 950 | 945 | 950 | -2 | -0.2% | 37,303 |
| 2025/04/28 | 953 | 954 | 949 | 952 | +2 | +0.2% | 56,421 |
| 2025/04/25 | 944 | 952 | 944 | 950 | +13 | +1.4% | 82,708 |
| 2025/04/24 | 940 | 942 | 935 | 937 | +7 | +0.8% | 89,419 |
| 2025/04/23 | 936 | 937 | 926 | 930 | +26 | +2.9% | 105,802 |
| 2025/04/22 | 909 | 909 | 900 | 904 | -12 | -1.3% | 139,259 |
| 2025/04/21 | 940 | 942 | 913 | 916 | -18 | -1.9% | 152,241 |
| 2025/04/18 | 932 | 936 | 929 | 934 | -3 | -0.3% | 39,339 |
| 2025/04/17 | 921 | 937 | 920 | 937 | +7 | +0.8% | 56,348 |
| 2025/04/16 | 943 | 947 | 926 | 930 | -17 | -1.8% | 63,763 |
| 2025/04/15 | 950 | 953 | 947 | 947 | +4 | +0.4% | 36,489 |
| 2025/04/14 | 951 | 952 | 935 | 943 | +5 | +0.5% | 67,666 |
| 2025/04/11 | 918 | 941 | 907 | 938 | -37 | -3.8% | 153,562 |
| 2025/04/10 | 983 | 984 | 971 | 975 | +97 | +11% | 149,241 |
| 2025/04/09 | 882 | 891 | 865 | 878 | -56 | -6% | 266,407 |
| 2025/04/08 | 933 | 938 | 927 | 934 | +54 | +6.1% | 172,158 |
| 2025/04/07 | 880 | 902 | 879 | 880 | -94 | -9.7% | 310,367 |
| 2025/04/04 | 972 | 976 | 961 | 974 | -22 | -2.2% | 273,375 |
1～
50
件表示中 / 639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
