2858東証Ｅ貸借
構成銘柄 ETF銘柄一覧
グローバルＸ 日経２２５カバード・コール 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,309 (24/07/17) | 960 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,309 (24/07/17) | 960 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,219 | 1,219 | 1,195 | 1,199 | -2 | -0.2 | 500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 1,188 | 1,201 | 1,187 | 1,201 | +31 | +2.7 | 206 |
| 12/16 | 1,214 | 1,227 | 1,170 | 1,170 | -25 | -2.1 | 1,613 |
| 12/13 | 1,230 | 1,230 | 1,193 | 1,195 | -55 | -4.4 | 184 |
| 12/12 | 1,196 | 1,250 | 1,196 | 1,250 | +60 | +5.0 | 1,712 |
| 12/11 | 1,190 | 1,190 | 1,188 | 1,190 | +5 | +0.4 | 143 |
| 12/10 | 1,191 | 1,191 | 1,185 | 1,185 | +3 | +0.3 | 32 |
| 12/9 | 1,182 | 1,184 | 1,179 | 1,182 | +1 | +0.1 | 585 |
| 12/6 | 1,194 | 1,194 | 1,177 | 1,181 | -4 | -0.3 | 57 |
| 12/5 | 1,172 | 1,186 | 1,172 | 1,185 | +4 | +0.3 | 9,115 |
| 12/4 | 1,179 | 1,181 | 1,178 | 1,181 | +6 | +0.5 | 288 |
| 12/3 | 1,164 | 1,176 | 1,164 | 1,175 | +11 | +1.0 | 129 |
| 12/2 | 1,158 | 1,164 | 1,152 | 1,164 | +7 | +0.6 | 327 |
| 11/29 | 1,190 | 1,190 | 1,155 | 1,157 | -3 | -0.3 | 611 |
| 11/28 | 1,150 | 1,163 | 1,150 | 1,160 | +9 | +0.8 | 100 |
| 11/27 | 1,176 | 1,176 | 1,151 | 1,151 | -4 | -0.4 | 37 |
| 11/26 | 1,178 | 1,178 | 1,154 | 1,155 | -12 | -1.0 | 9,052 |
| 11/25 | 1,162 | 1,171 | 1,162 | 1,167 | +11 | +1.0 | 2,738 |
| 11/22 | 1,158 | 1,158 | 1,151 | 1,156 | +10 | +0.9 | 861 |
| 11/21 | 1,155 | 1,155 | 1,146 | 1,146 | -8 | -0.7 | 126 |
| 11/20 | 1,155 | 1,155 | 1,151 | 1,154 | -1 | -0.1 | 315 |
| 11/19 | 1,168 | 1,168 | 1,154 | 1,155 | +4 | +0.4 | 227 |
| 11/18 | 1,186 | 1,186 | 1,150 | 1,151 | -10 | -0.9 | 93 |
| 11/15 | 1,178 | 1,178 | 1,161 | 1,161 | +3 | +0.3 | 676 |
| 11/14 | 1,164 | 1,164 | 1,158 | 1,158 | -5 | -0.4 | 163 |
| 11/13 | 1,170 | 1,170 | 1,163 | 1,163 | -8 | -0.7 | 24 |
| 11/12 | 1,176 | 1,176 | 1,167 | 1,171 | 0 | 0.0 | 384 |
| 11/11 | 1,180 | 1,180 | 1,169 | 1,171 | 0 | 0.0 | 1,113 |
| 11/8 | 1,200 | 1,200 | 1,086 | 1,171 | -3 | -0.3 | 1,612 |
| 11/7 | 1,164 | 1,240 | 1,164 | 1,174 | +3 | +0.3 | 1,474 |
| 11/6 | 1,144 | 1,171 | 1,144 | 1,171 | +28 | +2.5 | 1,639 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
