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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 993 | 994 | 991 | 993 | +5 | +0.5% | 53,078 |
| 2025/08/21 | 991 | 991 | 987 | 988 | -1 | -0.1% | 69,804 |
| 2025/08/20 | 993 | 993 | 988 | 989 | -4 | -0.4% | 100,581 |
| 2025/08/19 | 995 | 996 | 993 | 993 | -1 | -0.1% | 43,966 |
| 2025/08/18 | 995 | 996 | 992 | 994 | -2 | -0.2% | 72,552 |
| 2025/08/15 | 997 | 999 | 994 | 996 | +6 | +0.6% | 109,242 |
| 2025/08/14 | 998 | 998 | 990 | 990 | -9 | -0.9% | 121,698 |
| 2025/08/13 | 1,001 | 1,001 | 998 | 999 | ±0 | ±0% | 39,778 |
| 2025/08/12 | 1,000 | 1,002 | 999 | 999 | +7 | +0.7% | 83,467 |
| 2025/08/08 | 990 | 993 | 989 | 992 | ±0 | ±0% | 79,190 |
| 2025/08/07 | 993 | 994 | 990 | 992 | -6 | -0.6% | 92,038 |
| 2025/08/06 | 999 | 999 | 995 | 998 | +2 | +0.2% | 76,124 |
| 2025/08/05 | 993 | 997 | 992 | 996 | +3 | +0.3% | 98,820 |
| 2025/08/04 | 995 | 995 | 987 | 993 | -22 | -2.2% | 242,500 |
| 2025/08/01 | 1,016 | 1,020 | 1,015 | 1,015 | +14 | +1.4% | 62,945 |
| 2025/07/31 | 1,008 | 1,009 | 1,001 | 1,001 | -1 | -0.1% | 140,678 |
| 2025/07/30 | 1,004 | 1,005 | 1,000 | 1,002 | -1 | -0.1% | 48,296 |
| 2025/07/29 | 1,004 | 1,006 | 1,003 | 1,003 | ±0 | ±0% | 32,528 |
| 2025/07/28 | 998 | 1,003 | 997 | 1,003 | +12 | +1.2% | 52,200 |
| 2025/07/25 | 991 | 996 | 991 | 991 | +4 | +0.4% | 85,648 |
| 2025/07/24 | 990 | 990 | 985 | 987 | -2 | -0.2% | 134,480 |
| 2025/07/23 | 989 | 991 | 983 | 989 | -3 | -0.3% | 107,314 |
| 2025/07/22 | 992 | 994 | 991 | 992 | -12 | -1.2% | 110,558 |
| 2025/07/18 | 1,003 | 1,004 | 1,000 | 1,004 | +2 | +0.2% | 50,336 |
| 2025/07/17 | 999 | 1,002 | 998 | 1,002 | ±0 | ±0% | 51,129 |
| 2025/07/16 | 998 | 1,004 | 998 | 1,002 | +7 | +0.7% | 56,608 |
| 2025/07/15 | 995 | 996 | 993 | 995 | +4 | +0.4% | 17,439 |
| 2025/07/14 | 990 | 993 | 989 | 991 | +2 | +0.2% | 38,006 |
| 2025/07/11 | 985 | 991 | 984 | 989 | +5 | +0.5% | 21,760 |
| 2025/07/10 | 984 | 986 | 981 | 984 | -4 | -0.4% | 65,049 |
| 2025/07/09 | 988 | 990 | 986 | 988 | -5 | -0.5% | 81,735 |
| 2025/07/08 | 990 | 994 | 989 | 993 | +8 | +0.8% | 94,086 |
| 2025/07/07 | 982 | 985 | 978 | 985 | +5 | +0.5% | 135,036 |
| 2025/07/04 | 980 | 982 | 978 | 980 | +4 | +0.4% | 44,532 |
| 2025/07/03 | 973 | 976 | 972 | 976 | +1 | +0.1% | 46,474 |
| 2025/07/02 | 971 | 975 | 971 | 975 | +1 | +0.1% | 19,586 |
| 2025/07/01 | 974 | 975 | 971 | 974 | ±0 | ±0% | 33,148 |
| 2025/06/30 | 979 | 979 | 973 | 974 | -1 | -0.1% | 61,079 |
| 2025/06/27 | 976 | 979 | 974 | 975 | -1 | -0.1% | 37,715 |
| 2025/06/26 | 978 | 979 | 974 | 976 | -2 | -0.2% | 41,027 |
| 2025/06/25 | 978 | 978 | 973 | 978 | ±0 | ±0% | 35,383 |
| 2025/06/24 | 985 | 985 | 977 | 978 | -4 | -0.4% | 47,708 |
| 2025/06/23 | 975 | 982 | 974 | 982 | +8 | +0.8% | 72,016 |
| 2025/06/20 | 973 | 975 | 971 | 974 | +2 | +0.2% | 43,195 |
| 2025/06/19 | 971 | 973 | 969 | 972 | +1 | +0.1% | 22,740 |
| 2025/06/18 | 971 | 972 | 968 | 971 | +1 | +0.1% | 89,875 |
| 2025/06/17 | 966 | 971 | 966 | 970 | +6 | +0.6% | 65,822 |
| 2025/06/16 | 964 | 965 | 961 | 964 | +5 | +0.5% | 15,539 |
| 2025/06/13 | 957 | 959 | 953 | 959 | -2 | -0.2% | 55,294 |
| 2025/06/12 | 966 | 966 | 960 | 961 | -5 | -0.5% | 30,158 |
1～
50
件表示中 / 685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
