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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,116 | 1,118 | 1,113 | 1,115 | -4 | -0.4% | 15,898 |
| 2024/12/17 | 1,118 | 1,121 | 1,118 | 1,119 | +1 | +0.1% | 17,328 |
| 2024/12/16 | 1,112 | 1,119 | 1,112 | 1,118 | +7 | +0.6% | 33,137 |
| 2024/12/13 | 1,107 | 1,113 | 1,107 | 1,111 | ±0 | ±0% | 48,486 |
| 2024/12/12 | 1,105 | 1,111 | 1,103 | 1,111 | +10 | +0.9% | 57,028 |
| 2024/12/11 | 1,101 | 1,102 | 1,099 | 1,101 | +3 | +0.3% | 46,124 |
| 2024/12/10 | 1,099 | 1,099 | 1,095 | 1,098 | +10 | +0.9% | 15,296 |
| 2024/12/09 | 1,094 | 1,094 | 1,086 | 1,088 | -16 | -1.4% | 69,118 |
| 2024/12/06 | 1,097 | 1,104 | 1,097 | 1,104 | +7 | +0.6% | 35,811 |
| 2024/12/05 | 1,100 | 1,102 | 1,096 | 1,097 | +3 | +0.3% | 23,506 |
| 2024/12/04 | 1,095 | 1,098 | 1,093 | 1,094 | -3 | -0.3% | 14,078 |
| 2024/12/03 | 1,094 | 1,097 | 1,091 | 1,097 | -1 | -0.1% | 42,266 |
| 2024/12/02 | 1,092 | 1,099 | 1,092 | 1,098 | +7 | +0.6% | 28,543 |
| 2024/11/29 | 1,102 | 1,102 | 1,090 | 1,091 | -19 | -1.7% | 101,972 |
| 2024/11/28 | 1,101 | 1,110 | 1,101 | 1,110 | +3 | +0.3% | 25,884 |
| 2024/11/27 | 1,116 | 1,116 | 1,107 | 1,107 | -12 | -1.1% | 24,202 |
| 2024/11/26 | 1,123 | 1,123 | 1,115 | 1,119 | -4 | -0.4% | 16,381 |
| 2024/11/25 | 1,120 | 1,123 | 1,116 | 1,123 | +1 | +0.1% | 14,537 |
| 2024/11/22 | 1,120 | 1,122 | 1,113 | 1,122 | +2 | +0.2% | 15,844 |
| 2024/11/21 | 1,123 | 1,123 | 1,117 | 1,120 | -4 | -0.4% | 10,015 |
| 2024/11/20 | 1,119 | 1,124 | 1,116 | 1,124 | +6 | +0.5% | 25,565 |
| 2024/11/19 | 1,117 | 1,118 | 1,112 | 1,118 | +6 | +0.5% | 11,006 |
| 2024/11/18 | 1,128 | 1,128 | 1,108 | 1,112 | -21 | -1.9% | 51,762 |
| 2024/11/15 | 1,132 | 1,136 | 1,131 | 1,133 | +3 | +0.3% | 14,706 |
| 2024/11/14 | 1,124 | 1,131 | 1,124 | 1,130 | +7 | +0.6% | 14,916 |
| 2024/11/13 | 1,117 | 1,123 | 1,117 | 1,123 | +12 | +1.1% | 33,900 |
| 2024/11/12 | 1,112 | 1,115 | 1,110 | 1,111 | -1 | -0.1% | 21,461 |
| 2024/11/11 | 1,106 | 1,113 | 1,106 | 1,112 | +3 | +0.3% | 16,982 |
| 2024/11/08 | 1,108 | 1,109 | 1,103 | 1,109 | -6 | -0.5% | 37,259 |
| 2024/11/07 | 1,112 | 1,117 | 1,111 | 1,115 | +3 | +0.3% | 26,701 |
| 2024/11/06 | 1,088 | 1,118 | 1,088 | 1,112 | +29 | +2.7% | 42,761 |
| 2024/11/05 | 1,080 | 1,086 | 1,078 | 1,083 | +4 | +0.4% | 54,241 |
| 2024/11/01 | 1,074 | 1,080 | 1,071 | 1,079 | -16 | -1.5% | 44,890 |
| 2024/10/31 | 1,100 | 1,101 | 1,095 | 1,095 | -6 | -0.5% | 11,120 |
| 2024/10/30 | 1,102 | 1,103 | 1,099 | 1,101 | +4 | +0.4% | 68,636 |
| 2024/10/29 | 1,102 | 1,102 | 1,096 | 1,097 | -5 | -0.5% | 17,994 |
| 2024/10/28 | 1,096 | 1,104 | 1,094 | 1,102 | +15 | +1.4% | 29,511 |
| 2024/10/25 | 1,085 | 1,089 | 1,082 | 1,087 | -4 | -0.4% | 54,323 |
| 2024/10/24 | 1,092 | 1,094 | 1,088 | 1,091 | +1 | +0.1% | 21,260 |
| 2024/10/23 | 1,085 | 1,092 | 1,085 | 1,090 | +6 | +0.6% | 27,172 |
| 2024/10/22 | 1,080 | 1,085 | 1,080 | 1,084 | +9 | +0.8% | 13,098 |
| 2024/10/21 | 1,074 | 1,077 | 1,071 | 1,075 | -3 | -0.3% | 49,386 |
| 2024/10/18 | 1,080 | 1,080 | 1,075 | 1,078 | +4 | +0.4% | 44,203 |
| 2024/10/17 | 1,078 | 1,078 | 1,074 | 1,074 | -2 | -0.2% | 94,261 |
| 2024/10/16 | 1,074 | 1,076 | 1,071 | 1,076 | -1 | -0.1% | 9,490 |
| 2024/10/15 | 1,076 | 1,077 | 1,072 | 1,077 | +12 | +1.1% | 64,619 |
| 2024/10/11 | 1,067 | 1,067 | 1,062 | 1,065 | -3 | -0.3% | 47,630 |
| 2024/10/10 | 1,067 | 1,072 | 1,066 | 1,068 | +9 | +0.8% | 20,268 |
| 2024/10/09 | 1,057 | 1,061 | 1,057 | 1,059 | +1 | +0.1% | 33,134 |
| 2024/10/08 | 1,062 | 1,064 | 1,057 | 1,058 | -9 | -0.8% | 42,780 |
151～
200
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
