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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 2025/03/07 | 1,034 | 1,039 | 1,028 | 1,031 | -28 | -2.6% | 240,237 |
| 2025/03/06 | 1,070 | 1,070 | 1,058 | 1,059 | -12 | -1.1% | 122,292 |
| 2025/03/05 | 1,070 | 1,080 | 1,065 | 1,071 | -1 | -0.1% | 90,718 |
| 2025/03/04 | 1,070 | 1,090 | 1,055 | 1,072 | -20 | -1.8% | 217,722 |
| 2025/03/03 | 1,091 | 1,092 | 1,086 | 1,092 | +18 | +1.7% | 166,122 |
| 2025/02/28 | 1,074 | 1,075 | 1,064 | 1,074 | -10 | -0.9% | 192,926 |
| 2025/02/27 | 1,079 | 1,084 | 1,076 | 1,084 | -1 | -0.1% | 120,402 |
| 2025/02/26 | 1,081 | 1,085 | 1,075 | 1,085 | -5 | -0.5% | 97,898 |
| 2025/02/25 | 1,088 | 1,093 | 1,087 | 1,090 | -26 | -2.3% | 171,794 |
| 2025/02/21 | 1,105 | 1,116 | 1,101 | 1,116 | +10 | +0.9% | 88,159 |
| 2025/02/20 | 1,117 | 1,117 | 1,106 | 1,106 | -16 | -1.4% | 121,969 |
| 2025/02/19 | 1,119 | 1,122 | 1,117 | 1,122 | +3 | +0.3% | 43,417 |
| 2025/02/18 | 1,117 | 1,120 | 1,114 | 1,119 | -5 | -0.4% | 59,040 |
| 2025/02/17 | 1,122 | 1,124 | 1,118 | 1,124 | -2 | -0.2% | 58,165 |
| 2025/02/14 | 1,125 | 1,126 | 1,121 | 1,126 | -4 | -0.4% | 44,955 |
| 2025/02/13 | 1,129 | 1,135 | 1,129 | 1,130 | +4 | +0.4% | 32,812 |
| 2025/02/12 | 1,119 | 1,127 | 1,119 | 1,126 | +12 | +1.1% | 68,550 |
| 2025/02/10 | 1,112 | 1,114 | 1,107 | 1,114 | -7 | -0.6% | 70,769 |
| 2025/02/07 | 1,125 | 1,125 | 1,107 | 1,121 | -23 | -2% | 182,837 |
| 2025/02/06 | 1,142 | 1,149 | 1,138 | 1,144 | +3 | +0.3% | 51,861 |
| 2025/02/05 | 1,148 | 1,148 | 1,135 | 1,141 | +3 | +0.3% | 45,833 |
| 2025/02/04 | 1,136 | 1,141 | 1,134 | 1,138 | +5 | +0.4% | 34,533 |
| 2025/02/03 | 1,139 | 1,139 | 1,130 | 1,133 | -7 | -0.6% | 72,891 |
| 2025/01/31 | 1,138 | 1,140 | 1,133 | 1,140 | ±0 | ±0% | 47,915 |
| 2025/01/30 | 1,142 | 1,142 | 1,136 | 1,140 | -3 | -0.3% | 53,173 |
| 2025/01/29 | 1,146 | 1,146 | 1,141 | 1,143 | -1 | -0.1% | 39,769 |
| 2025/01/28 | 1,136 | 1,144 | 1,132 | 1,144 | -2 | -0.2% | 112,547 |
| 2025/01/27 | 1,146 | 1,147 | 1,141 | 1,146 | +1 | +0.1% | 29,851 |
| 2025/01/24 | 1,151 | 1,154 | 1,142 | 1,145 | -5 | -0.4% | 93,233 |
| 2025/01/23 | 1,149 | 1,152 | 1,149 | 1,150 | +5 | +0.4% | 50,002 |
| 2025/01/22 | 1,143 | 1,145 | 1,140 | 1,145 | +6 | +0.5% | 29,054 |
| 2025/01/21 | 1,146 | 1,147 | 1,135 | 1,139 | -7 | -0.6% | 86,857 |
51～
100
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
