1,156
+10 (+0.87%)
株価：2024/11/22 14:39
15分ディレイ
グローバルＸ 日経２２５ カバード・コール ＥＴＦ（プレミアム再投資型）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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,016 | 1,018 | 1,016 | 1,017 | +1 | +0.1% | 231 |
| 2023/01/24 | 1,023 | 1,023 | 1,014 | 1,016 | +4 | +0.4% | 760 |
| 2023/01/23 | 1,014 | 1,014 | 1,011 | 1,012 | +8 | +0.8% | 486 |
| 2023/01/20 | 1,001 | 1,004 | 1,001 | 1,004 | +2 | +0.2% | 245 |
| 2023/01/19 | 1,006 | 1,006 | 1,002 | 1,002 | -8 | -0.8% | 57 |
| 2023/01/18 | 1,003 | 1,010 | 1,003 | 1,010 | +15 | +1.5% | 9,259 |
| 2023/01/17 | 989 | 995 | 989 | 995 | +9 | +0.9% | 6,101 |
| 2023/01/16 | 986 | 990 | 985 | 986 | -11 | -1.1% | 12,190 |
| 2023/01/13 | 1,003 | 1,007 | 997 | 997 | -12 | -1.2% | 1,193 |
| 2023/01/12 | 1,010 | 1,010 | 1,008 | 1,009 | ±0 | ±0% | 1,352 |
| 2023/01/11 | 1,006 | 1,009 | 1,006 | 1,009 | +9 | +0.9% | 353 |
| 2023/01/10 | 1,002 | 1,004 | 999 | 1,000 | +10 | +1% | 12,146 |
| 2023/01/06 | 985 | 992 | 985 | 990 | +2 | +0.2% | 514 |
| 2023/01/05 | 987 | 992 | 987 | 988 | +4 | +0.4% | 431 |
| 2023/01/04 | 991 | 991 | 975 | 984 | -15 | -1.5% | 169 |
| 2022/12/30 | 1,004 | 1,004 | 997 | 999 | +8 | +0.8% | 292 |
| 2022/12/29 | 993 | 993 | 988 | 991 | -10 | -1% | 11,775 |
| 2022/12/28 | 1,000 | 1,002 | 997 | 1,001 | -6 | -0.6% | 7,997 |
| 2022/12/27 | 1,011 | 1,011 | 1,006 | 1,007 | ±0 | ±0% | 13,857 |
| 2022/12/26 | 1,000 | 1,007 | 1,000 | 1,007 | +9 | +0.9% | 149 |
| 2022/12/23 | 996 | 998 | 993 | 998 | -10 | -1% | 258 |
| 2022/12/22 | 1,010 | 1,010 | 1,004 | 1,008 | +6 | +0.6% | 156 |
| 2022/12/21 | 1,006 | 1,006 | 998 | 1,002 | -6 | -0.6% | 957 |
| 2022/12/20 | 1,029 | 1,030 | 1,003 | 1,008 | -20 | -1.9% | 915 |
| 2022/12/19 | 1,002 | 1,028 | 1,002 | 1,028 | -4 | -0.4% | 1,529 |
| 2022/12/16 | 1,035 | 1,038 | 1,032 | 1,032 | -9 | -0.9% | 233 |
| 2022/12/15 | 1,039 | 1,042 | 1,039 | 1,041 | +1 | +0.1% | 79 |
| 2022/12/14 | 1,038 | 1,042 | 1,038 | 1,040 | +3 | +0.3% | 104 |
| 2022/12/13 | 1,038 | 1,038 | 1,036 | 1,037 | +4 | +0.4% | 9 |
| 2022/12/12 | 1,031 | 1,035 | 1,031 | 1,033 | -4 | -0.4% | 149 |
| 2022/12/09 | 1,025 | 1,037 | 1,025 | 1,037 | +13 | +1.3% | 1,454 |
| 2022/12/08 | 1,024 | 1,024 | 1,018 | 1,024 | +1 | +0.1% | 37 |
| 2022/12/07 | 1,022 | 1,023 | 1,021 | 1,023 | +1 | +0.1% | 43 |
| 2022/12/06 | 1,019 | 1,023 | 1,019 | 1,022 | +1 | +0.1% | 6,167 |
| 2022/12/05 | 1,021 | 1,021 | 1,019 | 1,021 | +2 | +0.2% | 443 |
| 2022/12/02 | 1,022 | 1,022 | 1,017 | 1,019 | -3 | -0.3% | 167 |
| 2022/12/01 | 1,023 | 1,023 | 1,021 | 1,022 | +3 | +0.3% | 123 |
| 2022/11/30 | 1,020 | 1,020 | 1,018 | 1,019 | -2 | -0.2% | 18 |
| 2022/11/29 | 1,020 | 1,021 | 1,018 | 1,021 | +1 | +0.1% | 6,031 |
| 2022/11/28 | 1,020 | 1,021 | 1,019 | 1,020 | -1 | -0.1% | 353 |
| 2022/11/25 | 1,020 | 1,022 | 1,020 | 1,021 | +1 | +0.1% | 32 |
| 2022/11/24 | 1,022 | 1,022 | 1,020 | 1,020 | +2 | +0.2% | 25 |
| 2022/11/22 | 1,018 | 1,020 | 1,018 | 1,018 | ±0 | ±0% | 40 |
| 2022/11/21 | 1,016 | 1,018 | 1,014 | 1,018 | +3 | +0.3% | 256 |
| 2022/11/18 | 1,015 | 1,016 | 1,014 | 1,015 | ±0 | ±0% | 22 |
| 2022/11/17 | 1,014 | 1,015 | 1,013 | 1,015 | ±0 | ±0% | 17 |
| 2022/11/16 | 1,014 | 1,015 | 1,010 | 1,015 | +1 | +0.1% | 18 |
| 2022/11/15 | 1,005 | 1,014 | 1,003 | 1,014 | +4 | +0.4% | 11,744 |
| 2022/11/14 | 1,018 | 1,018 | 1,007 | 1,010 | -5 | -0.5% | 3,632 |
| 2022/11/11 | 1,008 | 1,015 | 1,008 | 1,015 | +4 | +0.4% | 6,742 |
451～
500
件表示中 / 570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
