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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,123 | 1,123 | 1,117 | 1,120 | -4 | -0.4% | 10,015 |
| 2024/11/20 | 1,119 | 1,124 | 1,116 | 1,124 | +6 | +0.5% | 25,565 |
| 2024/11/19 | 1,117 | 1,118 | 1,112 | 1,118 | +6 | +0.5% | 11,006 |
| 2024/11/18 | 1,128 | 1,128 | 1,108 | 1,112 | -21 | -1.9% | 51,762 |
| 2024/11/15 | 1,132 | 1,136 | 1,131 | 1,133 | +3 | +0.3% | 14,706 |
| 2024/11/14 | 1,124 | 1,131 | 1,124 | 1,130 | +7 | +0.6% | 14,916 |
| 2024/11/13 | 1,117 | 1,123 | 1,117 | 1,123 | +12 | +1.1% | 33,900 |
| 2024/11/12 | 1,112 | 1,115 | 1,110 | 1,111 | -1 | -0.1% | 21,461 |
| 2024/11/11 | 1,106 | 1,113 | 1,106 | 1,112 | +3 | +0.3% | 16,982 |
| 2024/11/08 | 1,108 | 1,109 | 1,103 | 1,109 | -6 | -0.5% | 37,259 |
| 2024/11/07 | 1,112 | 1,117 | 1,111 | 1,115 | +3 | +0.3% | 26,701 |
| 2024/11/06 | 1,088 | 1,118 | 1,088 | 1,112 | +29 | +2.7% | 42,761 |
| 2024/11/05 | 1,080 | 1,086 | 1,078 | 1,083 | +4 | +0.4% | 54,241 |
| 2024/11/01 | 1,074 | 1,080 | 1,071 | 1,079 | -16 | -1.5% | 44,890 |
| 2024/10/31 | 1,100 | 1,101 | 1,095 | 1,095 | -6 | -0.5% | 11,120 |
| 2024/10/30 | 1,102 | 1,103 | 1,099 | 1,101 | +4 | +0.4% | 68,636 |
| 2024/10/29 | 1,102 | 1,102 | 1,096 | 1,097 | -5 | -0.5% | 17,994 |
| 2024/10/28 | 1,096 | 1,104 | 1,094 | 1,102 | +15 | +1.4% | 29,511 |
| 2024/10/25 | 1,085 | 1,089 | 1,082 | 1,087 | -4 | -0.4% | 54,323 |
| 2024/10/24 | 1,092 | 1,094 | 1,088 | 1,091 | +1 | +0.1% | 21,260 |
| 2024/10/23 | 1,085 | 1,092 | 1,085 | 1,090 | +6 | +0.6% | 27,172 |
| 2024/10/22 | 1,080 | 1,085 | 1,080 | 1,084 | +9 | +0.8% | 13,098 |
| 2024/10/21 | 1,074 | 1,077 | 1,071 | 1,075 | -3 | -0.3% | 49,386 |
| 2024/10/18 | 1,080 | 1,080 | 1,075 | 1,078 | +4 | +0.4% | 44,203 |
| 2024/10/17 | 1,078 | 1,078 | 1,074 | 1,074 | -2 | -0.2% | 94,261 |
| 2024/10/16 | 1,074 | 1,076 | 1,071 | 1,076 | -1 | -0.1% | 9,490 |
| 2024/10/15 | 1,076 | 1,077 | 1,072 | 1,077 | +12 | +1.1% | 64,619 |
| 2024/10/11 | 1,067 | 1,067 | 1,062 | 1,065 | -3 | -0.3% | 47,630 |
| 2024/10/10 | 1,067 | 1,072 | 1,066 | 1,068 | +9 | +0.8% | 20,268 |
| 2024/10/09 | 1,057 | 1,061 | 1,057 | 1,059 | +1 | +0.1% | 33,134 |
| 2024/10/08 | 1,062 | 1,064 | 1,057 | 1,058 | -9 | -0.8% | 42,780 |
| 2024/10/07 | 1,071 | 1,071 | 1,065 | 1,067 | +21 | +2% | 26,843 |
| 2024/10/04 | 1,050 | 1,051 | 1,044 | 1,046 | -2 | -0.2% | 12,826 |
| 2024/10/03 | 1,049 | 1,053 | 1,046 | 1,048 | +21 | +2% | 125,221 |
| 2024/10/02 | 1,027 | 1,049 | 1,025 | 1,027 | -10 | -1% | 21,013 |
| 2024/10/01 | 1,030 | 1,038 | 1,029 | 1,037 | +20 | +2% | 14,593 |
| 2024/09/30 | 1,026 | 1,026 | 1,016 | 1,017 | -32 | -3.1% | 49,781 |
| 2024/09/27 | 1,041 | 1,049 | 1,039 | 1,049 | +9 | +0.9% | 33,184 |
| 2024/09/26 | 1,034 | 1,042 | 1,033 | 1,040 | +14 | +1.4% | 26,724 |
| 2024/09/25 | 1,028 | 1,029 | 1,023 | 1,026 | -4 | -0.4% | 17,712 |
| 2024/09/24 | 1,028 | 1,031 | 1,025 | 1,030 | +13 | +1.3% | 15,809 |
| 2024/09/20 | 1,026 | 1,026 | 1,014 | 1,017 | -3 | -0.3% | 8,359 |
| 2024/09/19 | 1,019 | 1,027 | 1,017 | 1,020 | +11 | +1.1% | 26,381 |
| 2024/09/18 | 1,013 | 1,013 | 1,006 | 1,009 | +6 | +0.6% | 5,842 |
| 2024/09/17 | 1,002 | 1,004 | 1,000 | 1,003 | +2 | +0.2% | 10,198 |
| 2024/09/13 | 1,008 | 1,008 | 1,000 | 1,001 | -11 | -1.1% | 9,382 |
| 2024/09/12 | 1,008 | 1,013 | 1,008 | 1,012 | +19 | +1.9% | 16,243 |
| 2024/09/11 | 1,000 | 1,002 | 985 | 993 | -12 | -1.2% | 30,105 |
| 2024/09/10 | 1,006 | 1,010 | 1,001 | 1,005 | +10 | +1% | 13,619 |
| 2024/09/09 | 990 | 1,008 | 989 | 995 | -18 | -1.8% | 66,504 |
1～
50
件表示中 / 502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
