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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 902 | 928 | 893 | 897 | -2 | -0.2% | 26,678 |
| 2022/12/30 | 916 | 916 | 899 | 899 | -10 | -1.1% | 29,443 |
| 2022/12/29 | 912 | 913 | 907 | 909 | -8 | -0.9% | 28,115 |
| 2022/12/28 | 913 | 918 | 911 | 917 | +5 | +0.5% | 6,286 |
| 2022/12/27 | 917 | 917 | 909 | 912 | +3 | +0.3% | 3,299 |
| 2022/12/26 | 915 | 916 | 904 | 909 | +3 | +0.3% | 2,812 |
| 2022/12/23 | 903 | 906 | 901 | 906 | ±0 | ±0% | 5,466 |
| 2022/12/22 | 910 | 910 | 904 | 906 | +3 | +0.3% | 1,777 |
| 2022/12/21 | 900 | 904 | 896 | 903 | +3 | +0.3% | 5,519 |
| 2022/12/20 | 930 | 936 | 900 | 900 | -30 | -3.2% | 26,593 |
| 2022/12/19 | 933 | 944 | 926 | 930 | -18 | -1.9% | 11,013 |
| 2022/12/16 | 952 | 952 | 944 | 948 | +2 | +0.2% | 10,266 |
| 2022/12/15 | 945 | 949 | 945 | 946 | +1 | +0.1% | 36,765 |
| 2022/12/14 | 950 | 950 | 942 | 945 | -7 | -0.7% | 5,038 |
| 2022/12/13 | 948 | 952 | 948 | 952 | +10 | +1.1% | 4,038 |
| 2022/12/12 | 937 | 942 | 937 | 942 | +4 | +0.4% | 15,040 |
| 2022/12/09 | 943 | 944 | 938 | 938 | -4 | -0.4% | 3,927 |
| 2022/12/08 | 939 | 943 | 938 | 942 | -4 | -0.4% | 38,440 |
| 2022/12/07 | 943 | 946 | 942 | 946 | -3 | -0.3% | 6,577 |
| 2022/12/06 | 947 | 950 | 944 | 949 | +12 | +1.3% | 6,148 |
| 2022/12/05 | 938 | 938 | 933 | 937 | -3 | -0.3% | 5,371 |
| 2022/12/02 | 941 | 943 | 939 | 940 | -9 | -0.9% | 16,409 |
| 2022/12/01 | 956 | 956 | 947 | 949 | -3 | -0.3% | 15,949 |
| 2022/11/30 | 953 | 955 | 952 | 952 | -3 | -0.3% | 6,031 |
| 2022/11/29 | 955 | 958 | 953 | 955 | ±0 | ±0% | 5,796 |
| 2022/11/28 | 960 | 963 | 955 | 955 | -5 | -0.5% | 12,625 |
| 2022/11/25 | 960 | 961 | 957 | 960 | ±0 | ±0% | 5,737 |
| 2022/11/24 | 963 | 965 | 958 | 960 | -11 | -1.1% | 28,103 |
| 2022/11/22 | 971 | 973 | 970 | 971 | +6 | +0.6% | 5,890 |
| 2022/11/21 | 975 | 975 | 958 | 965 | +1 | +0.1% | 8,891 |
| 2022/11/18 | 960 | 969 | 960 | 964 | +3 | +0.3% | 48,800 |
| 2022/11/17 | 961 | 962 | 958 | 961 | -2 | -0.2% | 6,129 |
| 2022/11/16 | 967 | 967 | 959 | 963 | -4 | -0.4% | 6,125 |
| 2022/11/15 | 966 | 968 | 964 | 967 | +6 | +0.6% | 12,056 |
| 2022/11/14 | 975 | 977 | 955 | 961 | -17 | -1.7% | 28,944 |
| 2022/11/11 | 976 | 982 | 975 | 978 | -21 | -2.1% | 64,080 |
| 2022/11/10 | 997 | 1,000 | 997 | 999 | ±0 | ±0% | 10,210 |
| 2022/11/09 | 998 | 999 | 996 | 999 | -6 | -0.6% | 36,110 |
| 2022/11/08 | 1,005 | 1,005 | 1,002 | 1,005 | - | - | 55,162 |
601～
639
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
