1,167
+11 (+0.95%)
株価：2024/11/25 15:18
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,277 | 1,278 | 1,274 | 1,278 | +1 | +0.1% | 1,120 |
| 2024/06/26 | 1,272 | 1,277 | 1,272 | 1,277 | +5 | +0.4% | 592 |
| 2024/06/25 | 1,267 | 1,272 | 1,267 | 1,272 | +4 | +0.3% | 57 |
| 2024/06/24 | 1,261 | 1,268 | 1,260 | 1,268 | +7 | +0.6% | 354 |
| 2024/06/21 | 1,259 | 1,265 | 1,259 | 1,261 | -1 | -0.1% | 1,020 |
| 2024/06/20 | 1,262 | 1,262 | 1,253 | 1,262 | -1 | -0.1% | 330 |
| 2024/06/19 | 1,261 | 1,264 | 1,260 | 1,263 | +5 | +0.4% | 1,066 |
| 2024/06/18 | 1,253 | 1,260 | 1,253 | 1,258 | +10 | +0.8% | 580 |
| 2024/06/17 | 1,263 | 1,263 | 1,246 | 1,248 | -16 | -1.3% | 678 |
| 2024/06/14 | 1,256 | 1,269 | 1,254 | 1,264 | +11 | +0.9% | 2,975 |
| 2024/06/13 | 1,255 | 1,255 | 1,253 | 1,253 | +2 | +0.2% | 1,669 |
| 2024/06/12 | 1,252 | 1,252 | 1,251 | 1,251 | -2 | -0.2% | 13 |
| 2024/06/11 | 1,256 | 1,256 | 1,252 | 1,253 | +1 | +0.1% | 109 |
| 2024/06/10 | 1,255 | 1,255 | 1,251 | 1,252 | +4 | +0.3% | 1,722 |
| 2024/06/07 | 1,249 | 1,249 | 1,248 | 1,248 | -1 | -0.1% | 16 |
| 2024/06/06 | 1,257 | 1,257 | 1,247 | 1,249 | +3 | +0.2% | 236 |
| 2024/06/05 | 1,245 | 1,246 | 1,244 | 1,246 | -3 | -0.2% | 581 |
| 2024/06/04 | 1,245 | 1,249 | 1,245 | 1,249 | ±0 | ±0% | 2,353 |
| 2024/06/03 | 1,233 | 1,249 | 1,233 | 1,249 | +6 | +0.5% | 2,027 |
| 2024/05/31 | 1,240 | 1,243 | 1,238 | 1,243 | +9 | +0.7% | 18,215 |
| 2024/05/30 | 1,238 | 1,238 | 1,229 | 1,234 | -11 | -0.9% | 880 |
| 2024/05/29 | 1,245 | 1,248 | 1,245 | 1,245 | -3 | -0.2% | 506 |
| 2024/05/28 | 1,245 | 1,248 | 1,245 | 1,248 | +3 | +0.2% | 806 |
| 2024/05/27 | 1,247 | 1,247 | 1,243 | 1,245 | +2 | +0.2% | 345 |
| 2024/05/24 | 1,242 | 1,243 | 1,239 | 1,243 | -5 | -0.4% | 816 |
| 2024/05/23 | 1,245 | 1,248 | 1,243 | 1,248 | +6 | +0.5% | 410 |
| 2024/05/22 | 1,244 | 1,244 | 1,241 | 1,242 | -3 | -0.2% | 1,049 |
| 2024/05/21 | 1,244 | 1,247 | 1,244 | 1,245 | ±0 | ±0% | 885 |
| 2024/05/20 | 1,230 | 1,246 | 1,230 | 1,245 | +4 | +0.3% | 549 |
| 2024/05/17 | 1,238 | 1,241 | 1,238 | 1,241 | ±0 | ±0% | 261 |
| 2024/05/16 | 1,240 | 1,241 | 1,235 | 1,241 | +9 | +0.7% | 676 |
| 2024/05/15 | 1,238 | 1,238 | 1,232 | 1,232 | +1 | +0.1% | 7,578 |
| 2024/05/14 | 1,229 | 1,234 | 1,228 | 1,231 | +2 | +0.2% | 491 |
| 2024/05/13 | 1,226 | 1,230 | 1,226 | 1,229 | +4 | +0.3% | 2,773 |
| 2024/05/10 | 1,233 | 1,233 | 1,225 | 1,225 | +1 | +0.1% | 13,435 |
| 2024/05/09 | 1,232 | 1,233 | 1,224 | 1,224 | -6 | -0.5% | 2,118 |
| 2024/05/08 | 1,241 | 1,241 | 1,227 | 1,230 | -15 | -1.2% | 1,591 |
| 2024/05/07 | 1,229 | 1,245 | 1,229 | 1,245 | +18 | +1.5% | 853 |
| 2024/05/02 | 1,224 | 1,228 | 1,219 | 1,227 | ±0 | ±0% | 4,683 |
| 2024/05/01 | 1,231 | 1,231 | 1,220 | 1,227 | -4 | -0.3% | 12,169 |
| 2024/04/30 | 1,229 | 1,234 | 1,226 | 1,231 | +14 | +1.2% | 5,368 |
| 2024/04/26 | 1,220 | 1,220 | 1,208 | 1,217 | +8 | +0.7% | 5,499 |
| 2024/04/25 | 1,217 | 1,219 | 1,209 | 1,209 | -21 | -1.7% | 3,046 |
| 2024/04/24 | 1,218 | 1,230 | 1,218 | 1,230 | +23 | +1.9% | 1,774 |
| 2024/04/23 | 1,219 | 1,219 | 1,203 | 1,207 | +1 | +0.1% | 7,730 |
| 2024/04/22 | 1,221 | 1,221 | 1,190 | 1,206 | +15 | +1.3% | 8,306 |
| 2024/04/19 | 1,236 | 1,236 | 1,180 | 1,191 | -29 | -2.4% | 10,268 |
| 2024/04/18 | 1,209 | 1,225 | 1,208 | 1,220 | +3 | +0.2% | 625 |
| 2024/04/17 | 1,230 | 1,230 | 1,217 | 1,217 | -11 | -0.9% | 1,503 |
| 2024/04/16 | 1,249 | 1,249 | 1,216 | 1,228 | -14 | -1.1% | 32,777 |
101～
150
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
