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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,148 | 1,151 | 1,148 | 1,151 | +4 | +0.3% | 373 |
| 2023/08/31 | 1,146 | 1,147 | 1,145 | 1,147 | +3 | +0.3% | 1,739 |
| 2023/08/30 | 1,145 | 1,146 | 1,143 | 1,144 | +3 | +0.3% | 98 |
| 2023/08/29 | 1,142 | 1,142 | 1,140 | 1,141 | +1 | +0.1% | 115 |
| 2023/08/28 | 1,132 | 1,140 | 1,132 | 1,140 | +16 | +1.4% | 2,695 |
| 2023/08/25 | 1,129 | 1,129 | 1,124 | 1,124 | -13 | -1.1% | 1,530 |
| 2023/08/24 | 1,135 | 1,138 | 1,134 | 1,137 | +8 | +0.7% | 687 |
| 2023/08/23 | 1,127 | 1,130 | 1,126 | 1,129 | ±0 | ±0% | 51 |
| 2023/08/22 | 1,129 | 1,129 | 1,128 | 1,129 | +8 | +0.7% | 101 |
| 2023/08/21 | 1,120 | 1,121 | 1,118 | 1,121 | +4 | +0.4% | 155 |
| 2023/08/18 | 1,114 | 1,120 | 1,114 | 1,117 | -4 | -0.4% | 35 |
| 2023/08/17 | 1,120 | 1,121 | 1,112 | 1,121 | -4 | -0.4% | 846 |
| 2023/08/16 | 1,127 | 1,128 | 1,124 | 1,125 | -9 | -0.8% | 487 |
| 2023/08/15 | 1,133 | 1,135 | 1,132 | 1,134 | +6 | +0.5% | 601 |
| 2023/08/14 | 1,115 | 1,137 | 1,115 | 1,128 | -4 | -0.4% | 439 |
| 2023/08/10 | 1,130 | 1,132 | 1,122 | 1,132 | +8 | +0.7% | 14 |
| 2023/08/09 | 1,126 | 1,128 | 1,124 | 1,124 | -2 | -0.2% | 399 |
| 2023/08/08 | 1,125 | 1,126 | 1,123 | 1,126 | +8 | +0.7% | 111 |
| 2023/08/07 | 1,113 | 1,121 | 1,111 | 1,118 | -1 | -0.1% | 147 |
| 2023/08/04 | 1,114 | 1,119 | 1,112 | 1,119 | +3 | +0.3% | 248 |
| 2023/08/03 | 1,108 | 1,121 | 1,108 | 1,116 | -10 | -0.9% | 2,016 |
| 2023/08/02 | 1,131 | 1,131 | 1,126 | 1,126 | -7 | -0.6% | 1,344 |
| 2023/08/01 | 1,132 | 1,133 | 1,131 | 1,133 | +5 | +0.4% | 358 |
| 2023/07/31 | 1,135 | 1,135 | 1,128 | 1,128 | +3 | +0.3% | 609 |
| 2023/07/28 | 1,118 | 1,126 | 1,112 | 1,125 | ±0 | ±0% | 279 |
| 2023/07/27 | 1,120 | 1,125 | 1,117 | 1,125 | +5 | +0.4% | 80 |
| 2023/07/26 | 1,122 | 1,122 | 1,120 | 1,120 | ±0 | ±0% | 222 |
| 2023/07/25 | 1,122 | 1,122 | 1,118 | 1,120 | -1 | -0.1% | 58 |
| 2023/07/24 | 1,117 | 1,121 | 1,117 | 1,121 | +9 | +0.8% | 1,902 |
| 2023/07/21 | 1,111 | 1,115 | 1,110 | 1,112 | -4 | -0.4% | 14,558 |
| 2023/07/20 | 1,144 | 1,144 | 1,115 | 1,116 | -4 | -0.4% | 3,855 |
| 2023/07/19 | 1,118 | 1,120 | 1,116 | 1,120 | +7 | +0.6% | 9,128 |
| 2023/07/18 | 1,115 | 1,117 | 1,113 | 1,113 | +3 | +0.3% | 224 |
| 2023/07/14 | 1,135 | 1,135 | 1,107 | 1,110 | -5 | -0.4% | 399 |
| 2023/07/13 | 1,113 | 1,115 | 1,113 | 1,115 | +4 | +0.4% | 1,346 |
| 2023/07/12 | 1,114 | 1,114 | 1,109 | 1,111 | +1 | +0.1% | 359 |
| 2023/07/11 | 1,139 | 1,139 | 1,110 | 1,110 | ±0 | ±0% | 1,067 |
| 2023/07/10 | 1,112 | 1,112 | 1,110 | 1,110 | -2 | -0.2% | 718 |
| 2023/07/07 | 1,113 | 1,113 | 1,110 | 1,112 | -1 | -0.1% | 185 |
| 2023/07/06 | 1,113 | 1,114 | 1,113 | 1,113 | -1 | -0.1% | 36 |
| 2023/07/05 | 1,115 | 1,115 | 1,114 | 1,114 | ±0 | ±0% | 29 |
| 2023/07/04 | 1,114 | 1,114 | 1,112 | 1,114 | -1 | -0.1% | 168 |
| 2023/07/03 | 1,114 | 1,115 | 1,112 | 1,115 | +3 | +0.3% | 183 |
| 2023/06/30 | 1,112 | 1,112 | 1,110 | 1,112 | +1 | +0.1% | 399 |
| 2023/06/29 | 1,113 | 1,113 | 1,111 | 1,111 | +2 | +0.2% | 293 |
| 2023/06/28 | 1,110 | 1,110 | 1,108 | 1,109 | +6 | +0.5% | 214 |
| 2023/06/27 | 1,086 | 1,105 | 1,086 | 1,103 | -5 | -0.5% | 80 |
| 2023/06/26 | 1,103 | 1,108 | 1,103 | 1,108 | +1 | +0.1% | 143 |
| 2023/06/23 | 1,112 | 1,112 | 1,106 | 1,107 | -3 | -0.3% | 6,230 |
| 2023/06/22 | 1,111 | 1,111 | 1,110 | 1,110 | -1 | -0.1% | 721 |
301～
350
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
