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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,093 | 1,095 | 1,082 | 1,084 | -13 | -1.2% | 22,805 |
| 2024/07/23 | 1,100 | 1,106 | 1,093 | 1,097 | -1 | -0.1% | 20,373 |
| 2024/07/22 | 1,100 | 1,101 | 1,097 | 1,098 | -12 | -1.1% | 19,289 |
| 2024/07/19 | 1,102 | 1,110 | 1,101 | 1,110 | +14 | +1.3% | 7,368 |
| 2024/07/18 | 1,090 | 1,106 | 1,089 | 1,096 | -13 | -1.2% | 34,383 |
| 2024/07/17 | 1,113 | 1,115 | 1,105 | 1,109 | -8 | -0.7% | 30,281 |
| 2024/07/16 | 1,112 | 1,117 | 1,111 | 1,117 | ±0 | ±0% | 19,651 |
| 2024/07/12 | 1,124 | 1,124 | 1,109 | 1,117 | -18 | -1.6% | 48,033 |
| 2024/07/11 | 1,135 | 1,136 | 1,131 | 1,135 | +2 | +0.2% | 4,400 |
| 2024/07/10 | 1,131 | 1,134 | 1,129 | 1,133 | +4 | +0.4% | 22,496 |
| 2024/07/09 | 1,125 | 1,131 | 1,125 | 1,129 | -4 | -0.4% | 8,608 |
| 2024/07/08 | 1,134 | 1,134 | 1,129 | 1,133 | +2 | +0.2% | 18,512 |
| 2024/07/05 | 1,139 | 1,139 | 1,127 | 1,131 | -7 | -0.6% | 41,095 |
| 2024/07/04 | 1,139 | 1,139 | 1,135 | 1,138 | +1 | +0.1% | 11,324 |
| 2024/07/03 | 1,135 | 1,137 | 1,132 | 1,137 | +6 | +0.5% | 7,592 |
| 2024/07/02 | 1,130 | 1,131 | 1,127 | 1,131 | +5 | +0.4% | 9,002 |
| 2024/07/01 | 1,135 | 1,135 | 1,124 | 1,126 | ±0 | ±0% | 15,214 |
| 2024/06/28 | 1,125 | 1,127 | 1,124 | 1,126 | +4 | +0.4% | 34,017 |
| 2024/06/27 | 1,122 | 1,124 | 1,117 | 1,122 | +8 | +0.7% | 36,786 |
| 2024/06/26 | 1,125 | 1,125 | 1,112 | 1,114 | ±0 | ±0% | 8,207 |
| 2024/06/25 | 1,112 | 1,115 | 1,111 | 1,114 | ±0 | ±0% | 9,326 |
| 2024/06/24 | 1,112 | 1,114 | 1,112 | 1,114 | +5 | +0.5% | 6,120 |
| 2024/06/21 | 1,105 | 1,109 | 1,105 | 1,109 | +6 | +0.5% | 11,092 |
| 2024/06/20 | 1,100 | 1,104 | 1,100 | 1,103 | +3 | +0.3% | 10,809 |
| 2024/06/19 | 1,100 | 1,100 | 1,098 | 1,100 | +3 | +0.3% | 5,716 |
| 2024/06/18 | 1,097 | 1,101 | 1,095 | 1,097 | +2 | +0.2% | 5,156 |
| 2024/06/17 | 1,100 | 1,101 | 1,093 | 1,095 | -5 | -0.5% | 17,861 |
| 2024/06/14 | 1,092 | 1,100 | 1,089 | 1,100 | +8 | +0.7% | 24,114 |
| 2024/06/13 | 1,091 | 1,092 | 1,088 | 1,092 | +1 | +0.1% | 18,892 |
| 2024/06/12 | 1,092 | 1,092 | 1,088 | 1,091 | +1 | +0.1% | 12,931 |
| 2024/06/11 | 1,093 | 1,094 | 1,088 | 1,090 | +3 | +0.3% | 7,464 |
| 2024/06/10 | 1,087 | 1,089 | 1,085 | 1,087 | +9 | +0.8% | 21,002 |
| 2024/06/07 | 1,083 | 1,084 | 1,078 | 1,078 | -8 | -0.7% | 17,480 |
| 2024/06/06 | 1,091 | 1,095 | 1,086 | 1,086 | -4 | -0.4% | 21,122 |
| 2024/06/05 | 1,085 | 1,092 | 1,080 | 1,090 | +4 | +0.4% | 20,605 |
| 2024/06/04 | 1,095 | 1,095 | 1,083 | 1,086 | -8 | -0.7% | 14,956 |
| 2024/06/03 | 1,087 | 1,094 | 1,083 | 1,094 | +11 | +1% | 6,272 |
| 2024/05/31 | 1,087 | 1,087 | 1,080 | 1,083 | -4 | -0.4% | 11,580 |
| 2024/05/30 | 1,092 | 1,093 | 1,086 | 1,087 | -5 | -0.5% | 12,586 |
| 2024/05/29 | 1,096 | 1,096 | 1,091 | 1,092 | -1 | -0.1% | 7,115 |
| 2024/05/28 | 1,091 | 1,095 | 1,089 | 1,093 | +4 | +0.4% | 5,036 |
| 2024/05/27 | 1,091 | 1,091 | 1,087 | 1,089 | ±0 | ±0% | 14,083 |
| 2024/05/24 | 1,086 | 1,089 | 1,083 | 1,089 | -1 | -0.1% | 7,876 |
| 2024/05/23 | 1,086 | 1,091 | 1,086 | 1,090 | +3 | +0.3% | 9,283 |
| 2024/05/22 | 1,086 | 1,088 | 1,085 | 1,087 | ±0 | ±0% | 6,776 |
| 2024/05/21 | 1,087 | 1,087 | 1,085 | 1,087 | +3 | +0.3% | 4,173 |
| 2024/05/20 | 1,095 | 1,095 | 1,082 | 1,084 | -2 | -0.2% | 14,904 |
| 2024/05/17 | 1,078 | 1,086 | 1,078 | 1,086 | +11 | +1% | 6,912 |
| 2024/05/16 | 1,083 | 1,084 | 1,067 | 1,075 | -12 | -1.1% | 45,822 |
| 2024/05/15 | 1,088 | 1,089 | 1,084 | 1,087 | -1 | -0.1% | 7,483 |
251～
300
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
