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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,277 (24/03/25) | 1,051 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,277 (24/03/25) | 1,180 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,224 | 1,228 | 1,219 | 1,227 | 0 | 0.0 | 4,683 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,231 | 1,231 | 1,220 | 1,227 | -4 | -0.3 | 12,169 |
| 4/30 | 1,229 | 1,234 | 1,226 | 1,231 | +14 | +1.2 | 5,368 |
| 4/26 | 1,220 | 1,220 | 1,208 | 1,217 | +8 | +0.7 | 5,499 |
| 4/25 | 1,217 | 1,219 | 1,209 | 1,209 | -21 | -1.7 | 3,046 |
| 4/24 | 1,218 | 1,230 | 1,218 | 1,230 | +23 | +1.9 | 1,774 |
| 4/23 | 1,219 | 1,219 | 1,203 | 1,207 | +1 | +0.1 | 7,730 |
| 4/22 | 1,221 | 1,221 | 1,190 | 1,206 | +15 | +1.3 | 8,306 |
| 4/19 | 1,236 | 1,236 | 1,180 | 1,191 | -29 | -2.4 | 10,268 |
| 4/18 | 1,209 | 1,225 | 1,208 | 1,220 | +3 | +0.3 | 625 |
| 4/17 | 1,230 | 1,230 | 1,217 | 1,217 | -11 | -0.9 | 1,503 |
| 4/16 | 1,249 | 1,249 | 1,216 | 1,228 | -14 | -1.1 | 32,777 |
| 4/15 | 1,269 | 1,269 | 1,234 | 1,242 | -13 | -1.0 | 1,037 |
| 4/12 | 1,255 | 1,257 | 1,248 | 1,255 | +7 | +0.6 | 235 |
| 4/11 | 1,238 | 1,248 | 1,238 | 1,248 | 0 | 0.0 | 23,037 |
| 4/10 | 1,248 | 1,248 | 1,247 | 1,248 | -1 | -0.1 | 656 |
| 4/9 | 1,243 | 1,249 | 1,243 | 1,249 | +10 | +0.8 | 6,424 |
| 4/8 | 1,241 | 1,244 | 1,238 | 1,239 | +8 | +0.7 | 9,118 |
| 4/5 | 1,233 | 1,235 | 1,225 | 1,231 | -16 | -1.3 | 16,958 |
| 4/4 | 1,247 | 1,249 | 1,246 | 1,247 | +6 | +0.5 | 18,057 |
| 4/3 | 1,241 | 1,241 | 1,233 | 1,241 | -5 | -0.4 | 822 |
| 4/2 | 1,246 | 1,246 | 1,244 | 1,246 | +2 | +0.2 | 186 |
| 4/1 | 1,250 | 1,252 | 1,241 | 1,244 | -6 | -0.5 | 19,207 |
| 3/29 | 1,249 | 1,250 | 1,246 | 1,250 | +5 | +0.4 | 246 |
| 3/28 | 1,253 | 1,253 | 1,244 | 1,245 | -3 | -0.2 | 1,045 |
| 3/27 | 1,247 | 1,248 | 1,247 | 1,248 | +4 | +0.3 | 305 |
| 3/26 | 1,245 | 1,245 | 1,243 | 1,244 | -1 | -0.1 | 307 |
| 3/25 | 1,277 | 1,277 | 1,244 | 1,245 | -2 | -0.2 | 532 |
| 3/22 | 1,249 | 1,249 | 1,246 | 1,247 | 0 | 0.0 | 2,353 |
| 3/21 | 1,242 | 1,247 | 1,242 | 1,247 | +12 | +1.0 | 465 |
| 3/19 | 1,229 | 1,235 | 1,225 | 1,235 | +6 | +0.5 | 492 |
▶︎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