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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,048 | 1,048 | 1,040 | 1,044 | +2 | +0.2% | 10,364 |
| 2024/02/27 | 1,048 | 1,048 | 1,040 | 1,042 | +2 | +0.2% | 4,257 |
| 2024/02/26 | 1,035 | 1,041 | 1,035 | 1,040 | +8 | +0.8% | 9,885 |
| 2024/02/22 | 1,035 | 1,035 | 1,029 | 1,032 | +3 | +0.3% | 4,304 |
| 2024/02/21 | 1,033 | 1,033 | 1,027 | 1,029 | -3 | -0.3% | 11,823 |
| 2024/02/20 | 1,030 | 1,032 | 1,029 | 1,032 | ±0 | ±0% | 10,150 |
| 2024/02/19 | 1,050 | 1,050 | 1,030 | 1,032 | -2 | -0.2% | 17,691 |
| 2024/02/16 | 1,032 | 1,034 | 1,031 | 1,034 | +1 | +0.1% | 8,018 |
| 2024/02/15 | 1,036 | 1,036 | 1,031 | 1,033 | ±0 | ±0% | 16,168 |
| 2024/02/14 | 1,030 | 1,037 | 1,030 | 1,033 | +5 | +0.5% | 8,164 |
| 2024/02/13 | 1,026 | 1,028 | 1,026 | 1,028 | +2 | +0.2% | 7,731 |
| 2024/02/09 | 1,027 | 1,028 | 1,025 | 1,026 | +4 | +0.4% | 16,746 |
| 2024/02/08 | 1,019 | 1,022 | 1,017 | 1,022 | -2 | -0.2% | 9,119 |
| 2024/02/07 | 1,023 | 1,025 | 1,021 | 1,024 | -3 | -0.3% | 12,925 |
| 2024/02/06 | 1,028 | 1,028 | 1,025 | 1,027 | +2 | +0.2% | 9,745 |
| 2024/02/05 | 1,025 | 1,028 | 1,023 | 1,025 | +14 | +1.4% | 16,311 |
| 2024/02/02 | 1,012 | 1,015 | 1,008 | 1,011 | -1 | -0.1% | 11,895 |
| 2024/02/01 | 1,012 | 1,013 | 1,008 | 1,012 | -6 | -0.6% | 18,042 |
| 2024/01/31 | 1,017 | 1,019 | 1,015 | 1,018 | +1 | +0.1% | 9,855 |
| 2024/01/30 | 1,018 | 1,018 | 1,015 | 1,017 | -3 | -0.3% | 12,127 |
| 2024/01/29 | 1,018 | 1,020 | 1,018 | 1,020 | +5 | +0.5% | 10,234 |
| 2024/01/26 | 1,015 | 1,017 | 1,014 | 1,015 | -2 | -0.2% | 15,726 |
| 2024/01/25 | 1,016 | 1,017 | 1,014 | 1,017 | +1 | +0.1% | 14,149 |
| 2024/01/24 | 1,015 | 1,018 | 1,014 | 1,016 | +3 | +0.3% | 80,686 |
| 2024/01/23 | 1,013 | 1,015 | 1,012 | 1,013 | -1 | -0.1% | 16,456 |
| 2024/01/22 | 1,012 | 1,016 | 1,011 | 1,014 | +2 | +0.2% | 26,703 |
| 2024/01/19 | 1,010 | 1,012 | 1,007 | 1,012 | +6 | +0.6% | 24,311 |
| 2024/01/18 | 1,005 | 1,008 | 1,004 | 1,006 | +3 | +0.3% | 52,959 |
| 2024/01/17 | 998 | 1,005 | 998 | 1,003 | +7 | +0.7% | 50,442 |
| 2024/01/16 | 992 | 997 | 991 | 996 | +7 | +0.7% | 30,975 |
| 2024/01/15 | 989 | 989 | 986 | 989 | +1 | +0.1% | 16,386 |
| 2024/01/12 | 991 | 991 | 986 | 988 | -2 | -0.2% | 87,650 |
| 2024/01/11 | 990 | 992 | 988 | 990 | +7 | +0.7% | 60,538 |
| 2024/01/10 | 980 | 984 | 980 | 983 | +3 | +0.3% | 22,277 |
| 2024/01/09 | 982 | 983 | 975 | 980 | -3 | -0.3% | 16,848 |
| 2024/01/05 | 979 | 984 | 979 | 983 | +10 | +1% | 34,598 |
| 2024/01/04 | 976 | 976 | 970 | 973 | +6 | +0.6% | 27,102 |
| 2023/12/29 | 965 | 968 | 961 | 967 | +2 | +0.2% | 19,123 |
| 2023/12/28 | 969 | 969 | 964 | 965 | -8 | -0.8% | 39,673 |
| 2023/12/27 | 968 | 974 | 968 | 973 | +4 | +0.4% | 7,017 |
| 2023/12/26 | 966 | 969 | 966 | 969 | +1 | +0.1% | 5,922 |
| 2023/12/25 | 968 | 968 | 965 | 968 | ±0 | ±0% | 8,935 |
| 2023/12/22 | 968 | 969 | 960 | 968 | -1 | -0.1% | 32,577 |
| 2023/12/21 | 972 | 972 | 967 | 969 | -9 | -0.9% | 21,092 |
| 2023/12/20 | 980 | 982 | 976 | 978 | +2 | +0.2% | 20,297 |
| 2023/12/19 | 970 | 978 | 966 | 976 | +8 | +0.8% | 14,044 |
| 2023/12/18 | 960 | 968 | 960 | 968 | +13 | +1.4% | 17,382 |
| 2023/12/15 | 961 | 961 | 955 | 955 | +4 | +0.4% | 39,074 |
| 2023/12/14 | 964 | 964 | 951 | 951 | -31 | -3.2% | 58,827 |
| 2023/12/13 | 980 | 982 | 978 | 982 | +2 | +0.2% | 8,198 |
351～
400
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
