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 | 1,198 | -3 | -0.3 | 600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,135 | 1,152 | 1,134 | 1,152 | +27 | +2.4 | 1,274 |
| 9/18 | 1,135 | 1,135 | 1,122 | 1,125 | +5 | +0.5 | 190 |
| 9/17 | 1,151 | 1,152 | 1,116 | 1,120 | -10 | -0.9 | 779 |
| 9/13 | 1,137 | 1,152 | 1,130 | 1,130 | -8 | -0.7 | 218 |
| 9/12 | 1,150 | 1,150 | 1,137 | 1,138 | +3 | +0.3 | 47,589 |
| 9/11 | 1,148 | 1,148 | 1,134 | 1,135 | -3 | -0.3 | 12,227 |
| 9/10 | 1,135 | 1,138 | 1,135 | 1,138 | +4 | +0.4 | 307 |
| 9/9 | 1,127 | 1,134 | 1,125 | 1,134 | +3 | +0.3 | 255 |
| 9/6 | 1,134 | 1,134 | 1,131 | 1,131 | -1 | -0.1 | 179 |
| 9/5 | 1,129 | 1,134 | 1,129 | 1,132 | +2 | +0.2 | 484 |
| 9/4 | 1,106 | 1,134 | 1,106 | 1,130 | -6 | -0.5 | 1,142 |
| 9/3 | 1,148 | 1,148 | 1,136 | 1,136 | -4 | -0.4 | 168 |
| 9/2 | 1,152 | 1,152 | 1,126 | 1,140 | +1 | +0.1 | 222 |
| 8/30 | 1,150 | 1,150 | 1,139 | 1,139 | +2 | +0.2 | 124 |
| 8/29 | 1,148 | 1,148 | 1,137 | 1,137 | 0 | 0.0 | 279 |
| 8/28 | 1,135 | 1,137 | 1,135 | 1,137 | +2 | +0.2 | 6 |
| 8/27 | 1,135 | 1,136 | 1,134 | 1,135 | -1 | -0.1 | 819 |
| 8/26 | 1,135 | 1,136 | 1,135 | 1,136 | 0 | 0.0 | 4 |
| 8/23 | 1,148 | 1,148 | 1,135 | 1,136 | +1 | +0.1 | 439 |
| 8/22 | 1,124 | 1,135 | 1,124 | 1,135 | +2 | +0.2 | 32,873 |
| 8/21 | 1,149 | 1,149 | 1,130 | 1,133 | +1 | +0.1 | 112 |
| 8/20 | 1,152 | 1,152 | 1,130 | 1,132 | +1 | +0.1 | 36,231 |
| 8/19 | 1,150 | 1,150 | 1,131 | 1,131 | -3 | -0.3 | 215 |
| 8/16 | 1,140 | 1,140 | 1,131 | 1,134 | +4 | +0.4 | 569 |
| 8/15 | 1,127 | 1,130 | 1,126 | 1,130 | +7 | +0.6 | 2,017 |
| 8/14 | 1,138 | 1,138 | 1,120 | 1,123 | +1 | +0.1 | 1,597 |
| 8/13 | 1,094 | 1,176 | 1,094 | 1,122 | +28 | +2.6 | 13,461 |
| 8/9 | 1,116 | 1,116 | 1,076 | 1,094 | +4 | +0.4 | 52,652 |
| 8/8 | 1,091 | 1,122 | 1,073 | 1,090 | +19 | +1.8 | 1,057 |
| 8/7 | 1,075 | 1,116 | 1,057 | 1,071 | -4 | -0.4 | 3,759 |
▶︎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
