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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,040 | 1,054 | 1,040 | 1,054 | +19 | +1.8% | 17,228 |
| 2024/03/18 | 1,036 | 1,036 | 1,032 | 1,035 | +8 | +0.8% | 11,567 |
| 2024/03/15 | 1,030 | 1,031 | 1,027 | 1,027 | ±0 | ±0% | 12,408 |
| 2024/03/14 | 1,025 | 1,028 | 1,023 | 1,027 | +5 | +0.5% | 12,495 |
| 2024/03/13 | 1,025 | 1,025 | 1,022 | 1,022 | +1 | +0.1% | 5,698 |
| 2024/03/12 | 1,021 | 1,022 | 1,013 | 1,021 | +1 | +0.1% | 6,776 |
| 2024/03/11 | 1,016 | 1,021 | 1,014 | 1,020 | -4 | -0.4% | 23,483 |
| 2024/03/08 | 1,022 | 1,032 | 1,018 | 1,024 | -20 | -1.9% | 24,715 |
| 2024/03/07 | 1,045 | 1,045 | 1,040 | 1,044 | -5 | -0.5% | 10,582 |
| 2024/03/06 | 1,049 | 1,050 | 1,041 | 1,049 | +4 | +0.4% | 61,030 |
| 2024/03/05 | 1,050 | 1,060 | 1,044 | 1,045 | ±0 | ±0% | 16,222 |
| 2024/03/04 | 1,042 | 1,053 | 1,042 | 1,045 | +3 | +0.3% | 14,350 |
| 2024/03/01 | 1,041 | 1,044 | 1,041 | 1,042 | +2 | +0.2% | 4,766 |
| 2024/02/29 | 1,039 | 1,044 | 1,037 | 1,040 | -4 | -0.4% | 30,004 |
| 2024/02/28 | 1,048 | 1,048 | 1,040 | 1,044 | +2 | +0.2% | 10,364 |
| 2024/02/27 | 1,048 | 1,048 | 1,040 | 1,042 | +2 | +0.2% | 4,257 |
| 2024/02/26 | 1,035 | 1,041 | 1,035 | 1,040 | +8 | +0.8% | 9,885 |
| 2024/02/22 | 1,035 | 1,035 | 1,029 | 1,032 | +3 | +0.3% | 4,304 |
| 2024/02/21 | 1,033 | 1,033 | 1,027 | 1,029 | -3 | -0.3% | 11,823 |
| 2024/02/20 | 1,030 | 1,032 | 1,029 | 1,032 | ±0 | ±0% | 10,150 |
| 2024/02/19 | 1,050 | 1,050 | 1,030 | 1,032 | -2 | -0.2% | 17,691 |
| 2024/02/16 | 1,032 | 1,034 | 1,031 | 1,034 | +1 | +0.1% | 8,018 |
| 2024/02/15 | 1,036 | 1,036 | 1,031 | 1,033 | ±0 | ±0% | 16,168 |
| 2024/02/14 | 1,030 | 1,037 | 1,030 | 1,033 | +5 | +0.5% | 8,164 |
| 2024/02/13 | 1,026 | 1,028 | 1,026 | 1,028 | +2 | +0.2% | 7,731 |
| 2024/02/09 | 1,027 | 1,028 | 1,025 | 1,026 | +4 | +0.4% | 16,746 |
| 2024/02/08 | 1,019 | 1,022 | 1,017 | 1,022 | -2 | -0.2% | 9,119 |
| 2024/02/07 | 1,023 | 1,025 | 1,021 | 1,024 | -3 | -0.3% | 12,925 |
| 2024/02/06 | 1,028 | 1,028 | 1,025 | 1,027 | +2 | +0.2% | 9,745 |
| 2024/02/05 | 1,025 | 1,028 | 1,023 | 1,025 | +14 | +1.4% | 16,311 |
| 2024/02/02 | 1,012 | 1,015 | 1,008 | 1,011 | -1 | -0.1% | 11,895 |
| 2024/02/01 | 1,012 | 1,013 | 1,008 | 1,012 | -6 | -0.6% | 18,042 |
| 2024/01/31 | 1,017 | 1,019 | 1,015 | 1,018 | +1 | +0.1% | 9,855 |
| 2024/01/30 | 1,018 | 1,018 | 1,015 | 1,017 | -3 | -0.3% | 12,127 |
| 2024/01/29 | 1,018 | 1,020 | 1,018 | 1,020 | +5 | +0.5% | 10,234 |
| 2024/01/26 | 1,015 | 1,017 | 1,014 | 1,015 | -2 | -0.2% | 15,726 |
| 2024/01/25 | 1,016 | 1,017 | 1,014 | 1,017 | +1 | +0.1% | 14,149 |
| 2024/01/24 | 1,015 | 1,018 | 1,014 | 1,016 | +3 | +0.3% | 80,686 |
| 2024/01/23 | 1,013 | 1,015 | 1,012 | 1,013 | -1 | -0.1% | 16,456 |
| 2024/01/22 | 1,012 | 1,016 | 1,011 | 1,014 | +2 | +0.2% | 26,703 |
| 2024/01/19 | 1,010 | 1,012 | 1,007 | 1,012 | +6 | +0.6% | 24,311 |
| 2024/01/18 | 1,005 | 1,008 | 1,004 | 1,006 | +3 | +0.3% | 52,959 |
| 2024/01/17 | 998 | 1,005 | 998 | 1,003 | +7 | +0.7% | 50,442 |
| 2024/01/16 | 992 | 997 | 991 | 996 | +7 | +0.7% | 30,975 |
| 2024/01/15 | 989 | 989 | 986 | 989 | +1 | +0.1% | 16,386 |
| 2024/01/12 | 991 | 991 | 986 | 988 | -2 | -0.2% | 87,650 |
| 2024/01/11 | 990 | 992 | 988 | 990 | +7 | +0.7% | 60,538 |
| 2024/01/10 | 980 | 984 | 980 | 983 | +3 | +0.3% | 22,277 |
| 2024/01/09 | 982 | 983 | 975 | 980 | -3 | -0.3% | 16,848 |
| 2024/01/05 | 979 | 984 | 979 | 983 | +10 | +1% | 34,598 |
351～
400
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
