1,015
+14 (+1.40%)
株価：2025/08/01 15:30
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/03 | 1,000 | 1,003 | 993 | 996 | -31 | -3% | 227,845 |
| 2025/04/02 | 1,027 | 1,029 | 1,025 | 1,027 | +3 | +0.3% | 59,459 |
| 2025/04/01 | 1,026 | 1,027 | 1,021 | 1,024 | +15 | +1.5% | 33,224 |
| 2025/03/31 | 1,016 | 1,017 | 1,009 | 1,009 | -30 | -2.9% | 122,333 |
| 2025/03/28 | 1,038 | 1,042 | 1,038 | 1,039 | -1 | -0.1% | 33,093 |
| 2025/03/27 | 1,038 | 1,040 | 1,035 | 1,040 | -2 | -0.2% | 18,142 |
| 2025/03/26 | 1,038 | 1,042 | 1,036 | 1,042 | -1 | -0.1% | 21,120 |
| 2025/03/25 | 1,044 | 1,046 | 1,041 | 1,043 | +7 | +0.7% | 30,596 |
| 2025/03/24 | 1,036 | 1,037 | 1,033 | 1,036 | +7 | +0.7% | 32,036 |
| 2025/03/21 | 1,025 | 1,031 | 1,024 | 1,029 | +4 | +0.4% | 37,838 |
| 2025/03/19 | 1,025 | 1,026 | 1,020 | 1,025 | -7 | -0.7% | 58,852 |
| 2025/03/18 | 1,030 | 1,032 | 1,027 | 1,032 | +19 | +1.9% | 63,981 |
| 2025/03/17 | 1,013 | 1,016 | 1,010 | 1,013 | +8 | +0.8% | 50,752 |
| 2025/03/14 | 999 | 1,007 | 997 | 1,005 | +7 | +0.7% | 45,471 |
| 2025/03/13 | 1,011 | 1,012 | 994 | 998 | -5 | -0.5% | 86,671 |
| 2025/03/12 | 1,005 | 1,007 | 1,001 | 1,003 | -9 | -0.9% | 95,978 |
| 2025/03/11 | 1,001 | 1,050 | 990 | 1,012 | -19 | -1.8% | 249,627 |
| 2025/03/10 | 1,030 | 1,087 | 1,025 | 1,031 | ±0 | ±0% | 131,105 |
51～
100
件表示中 / 671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
