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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,071 | 1,071 | 1,065 | 1,067 | +21 | +2% | 26,843 |
| 2024/10/04 | 1,050 | 1,051 | 1,044 | 1,046 | -2 | -0.2% | 12,826 |
| 2024/10/03 | 1,049 | 1,053 | 1,046 | 1,048 | +21 | +2% | 125,221 |
| 2024/10/02 | 1,027 | 1,049 | 1,025 | 1,027 | -10 | -1% | 21,013 |
| 2024/10/01 | 1,030 | 1,038 | 1,029 | 1,037 | +20 | +2% | 14,593 |
| 2024/09/30 | 1,026 | 1,026 | 1,016 | 1,017 | -32 | -3.1% | 49,781 |
| 2024/09/27 | 1,041 | 1,049 | 1,039 | 1,049 | +9 | +0.9% | 33,184 |
| 2024/09/26 | 1,034 | 1,042 | 1,033 | 1,040 | +14 | +1.4% | 26,724 |
| 2024/09/25 | 1,028 | 1,029 | 1,023 | 1,026 | -4 | -0.4% | 17,712 |
| 2024/09/24 | 1,028 | 1,031 | 1,025 | 1,030 | +13 | +1.3% | 15,809 |
| 2024/09/20 | 1,026 | 1,026 | 1,014 | 1,017 | -3 | -0.3% | 8,359 |
| 2024/09/19 | 1,019 | 1,027 | 1,017 | 1,020 | +11 | +1.1% | 26,381 |
| 2024/09/18 | 1,013 | 1,013 | 1,006 | 1,009 | +6 | +0.6% | 5,842 |
| 2024/09/17 | 1,002 | 1,004 | 1,000 | 1,003 | +2 | +0.2% | 10,198 |
| 2024/09/13 | 1,008 | 1,008 | 1,000 | 1,001 | -11 | -1.1% | 9,382 |
| 2024/09/12 | 1,008 | 1,013 | 1,008 | 1,012 | +19 | +1.9% | 16,243 |
| 2024/09/11 | 1,000 | 1,002 | 985 | 993 | -12 | -1.2% | 30,105 |
| 2024/09/10 | 1,006 | 1,010 | 1,001 | 1,005 | +10 | +1% | 13,619 |
| 2024/09/09 | 990 | 1,008 | 989 | 995 | -18 | -1.8% | 66,504 |
| 2024/09/06 | 1,021 | 1,021 | 1,011 | 1,013 | -5 | -0.5% | 18,765 |
| 2024/09/05 | 1,019 | 1,021 | 1,015 | 1,018 | -10 | -1% | 26,492 |
| 2024/09/04 | 1,030 | 1,034 | 1,028 | 1,028 | -16 | -1.5% | 24,996 |
| 2024/09/03 | 1,051 | 1,053 | 1,044 | 1,044 | -2 | -0.2% | 25,611 |
| 2024/09/02 | 1,048 | 1,050 | 1,042 | 1,046 | +11 | +1.1% | 9,837 |
| 2024/08/30 | 1,032 | 1,036 | 1,031 | 1,035 | +4 | +0.4% | 11,591 |
| 2024/08/29 | 1,029 | 1,031 | 1,028 | 1,031 | ±0 | ±0% | 2,469 |
| 2024/08/28 | 1,023 | 1,032 | 1,023 | 1,031 | -1 | -0.1% | 9,540 |
| 2024/08/27 | 1,031 | 1,032 | 1,026 | 1,032 | +5 | +0.5% | 6,008 |
| 2024/08/26 | 1,025 | 1,027 | 1,020 | 1,027 | -10 | -1% | 14,884 |
| 2024/08/23 | 1,040 | 1,041 | 1,032 | 1,037 | +2 | +0.2% | 4,321 |
| 2024/08/22 | 1,033 | 1,037 | 1,032 | 1,035 | -3 | -0.3% | 15,791 |
| 2024/08/21 | 1,034 | 1,038 | 1,032 | 1,038 | -12 | -1.1% | 10,340 |
| 2024/08/20 | 1,044 | 1,050 | 1,040 | 1,050 | +17 | +1.6% | 17,788 |
| 2024/08/19 | 1,053 | 1,053 | 1,031 | 1,033 | -20 | -1.9% | 35,173 |
| 2024/08/16 | 1,054 | 1,054 | 1,048 | 1,053 | +24 | +2.3% | 32,984 |
| 2024/08/15 | 1,026 | 1,031 | 1,024 | 1,029 | +8 | +0.8% | 43,734 |
| 2024/08/14 | 1,020 | 1,022 | 1,014 | 1,021 | +9 | +0.9% | 49,226 |
| 2024/08/13 | 1,005 | 1,012 | 1,002 | 1,012 | +15 | +1.5% | 15,943 |
| 2024/08/09 | 1,000 | 1,005 | 993 | 997 | +27 | +2.8% | 26,129 |
| 2024/08/08 | 979 | 980 | 964 | 970 | -29 | -2.9% | 55,342 |
| 2024/08/07 | 978 | 1,007 | 972 | 999 | +21 | +2.1% | 31,646 |
| 2024/08/06 | 969 | 983 | 967 | 978 | +30 | +3.2% | 28,885 |
| 2024/08/05 | 990 | 991 | 948 | 948 | -86 | -8.3% | 98,353 |
| 2024/08/02 | 1,028 | 1,040 | 1,028 | 1,034 | -21 | -2% | 33,843 |
| 2024/08/01 | 1,054 | 1,057 | 1,041 | 1,055 | -12 | -1.1% | 36,012 |
| 2024/07/31 | 1,067 | 1,070 | 1,055 | 1,067 | -11 | -1% | 63,681 |
| 2024/07/30 | 1,070 | 1,078 | 1,069 | 1,078 | +6 | +0.6% | 6,614 |
| 2024/07/29 | 1,075 | 1,078 | 1,069 | 1,072 | +7 | +0.7% | 16,364 |
| 2024/07/26 | 1,058 | 1,070 | 1,058 | 1,065 | +6 | +0.6% | 11,332 |
| 2024/07/25 | 1,057 | 1,067 | 1,053 | 1,059 | -25 | -2.3% | 43,132 |
201～
250
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
