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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/01/20 | 1,142 | 1,148 | 1,139 | 1,146 | +8 | +0.7% | 26,491 |
| 2025/01/17 | 1,135 | 1,138 | 1,131 | 1,138 | -1 | -0.1% | 117,562 |
| 2025/01/16 | 1,140 | 1,142 | 1,132 | 1,139 | +2 | +0.2% | 43,643 |
| 2025/01/15 | 1,139 | 1,139 | 1,132 | 1,137 | ±0 | ±0% | 24,622 |
| 2025/01/14 | 1,138 | 1,145 | 1,131 | 1,137 | -9 | -0.8% | 66,890 |
| 2025/01/10 | 1,156 | 1,156 | 1,140 | 1,146 | -24 | -2.1% | 89,657 |
| 2025/01/09 | 1,160 | 1,176 | 1,150 | 1,170 | -15 | -1.3% | 70,948 |
| 2025/01/08 | 1,175 | 1,185 | 1,170 | 1,185 | +12 | +1% | 96,496 |
| 2025/01/07 | 1,176 | 1,176 | 1,170 | 1,173 | +3 | +0.3% | 31,201 |
| 2025/01/06 | 1,171 | 1,175 | 1,168 | 1,170 | -3 | -0.3% | 61,127 |
| 2024/12/30 | 1,172 | 1,174 | 1,170 | 1,173 | -2 | -0.2% | 21,230 |
| 2024/12/27 | 1,175 | 1,177 | 1,172 | 1,175 | +4 | +0.3% | 22,445 |
| 2024/12/26 | 1,170 | 1,172 | 1,167 | 1,171 | +3 | +0.3% | 15,587 |
| 2024/12/25 | 1,165 | 1,170 | 1,165 | 1,168 | +8 | +0.7% | 21,385 |
| 2024/12/24 | 1,160 | 1,177 | 1,160 | 1,160 | +1 | +0.1% | 41,038 |
| 2024/12/23 | 1,154 | 1,159 | 1,154 | 1,159 | +27 | +2.4% | 45,252 |
| 2024/12/20 | 1,135 | 1,143 | 1,132 | 1,132 | +11 | +1% | 79,300 |
| 2024/12/19 | 1,114 | 1,123 | 1,114 | 1,121 | +6 | +0.5% | 31,596 |
101～
150
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
