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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,140 | 1,140 | 1,055 | 1,075 | +115 | +12.0 | 4,582 |
| 8/5 | 1,120 | 1,120 | 960 | 960 | -167 | -14.8 | 8,526 |
| 8/2 | 1,223 | 1,223 | 1,122 | 1,127 | -66 | -5.5 | 10,159 |
| 8/1 | 1,201 | 1,201 | 1,177 | 1,193 | -21 | -1.7 | 568 |
| 7/31 | 1,213 | 1,214 | 1,187 | 1,214 | +17 | +1.4 | 239 |
| 7/30 | 1,211 | 1,211 | 1,191 | 1,197 | -8 | -0.7 | 263 |
| 7/29 | 1,206 | 1,210 | 1,192 | 1,205 | +28 | +2.4 | 1,582 |
| 7/26 | 1,172 | 1,192 | 1,172 | 1,177 | -6 | -0.5 | 2,931 |
| 7/25 | 1,161 | 1,198 | 1,161 | 1,183 | -38 | -3.1 | 4,030 |
| 7/24 | 1,239 | 1,239 | 1,220 | 1,221 | -11 | -0.9 | 683 |
| 7/23 | 1,259 | 1,259 | 1,231 | 1,232 | -1 | -0.1 | 575 |
| 7/22 | 1,246 | 1,246 | 1,233 | 1,233 | -11 | -0.9 | 997 |
| 7/19 | 1,252 | 1,273 | 1,241 | 1,244 | -6 | -0.5 | 10,831 |
| 7/18 | 1,249 | 1,254 | 1,249 | 1,250 | -22 | -1.7 | 7,438 |
| 7/17 | 1,309 | 1,309 | 1,272 | 1,272 | -18 | -1.4 | 1,294 |
| 7/16 | 1,291 | 1,294 | 1,286 | 1,290 | +13 | +1.0 | 2,361 |
| 7/12 | 1,270 | 1,279 | 1,270 | 1,277 | -4 | -0.3 | 2,051 |
| 7/11 | 1,286 | 1,286 | 1,281 | 1,281 | -2 | -0.2 | 135 |
| 7/10 | 1,280 | 1,283 | 1,280 | 1,283 | -1 | -0.1 | 1,328 |
| 7/9 | 1,286 | 1,286 | 1,282 | 1,284 | +2 | +0.2 | 76 |
| 7/8 | 1,291 | 1,291 | 1,282 | 1,282 | 0 | 0.0 | 1,473 |
| 7/5 | 1,285 | 1,285 | 1,280 | 1,282 | 0 | 0.0 | 1,359 |
| 7/4 | 1,286 | 1,286 | 1,282 | 1,282 | -1 | -0.1 | 32 |
| 7/3 | 1,283 | 1,283 | 1,281 | 1,283 | +1 | +0.1 | 503 |
| 7/2 | 1,260 | 1,283 | 1,260 | 1,282 | +2 | +0.2 | 2,503 |
| 7/1 | 1,280 | 1,281 | 1,277 | 1,280 | 0 | 0.0 | 634 |
| 6/28 | 1,278 | 1,281 | 1,275 | 1,280 | +2 | +0.2 | 929 |
| 6/27 | 1,277 | 1,278 | 1,274 | 1,278 | +1 | +0.1 | 1,120 |
| 6/26 | 1,272 | 1,277 | 1,272 | 1,277 | +5 | +0.4 | 592 |
| 6/25 | 1,267 | 1,272 | 1,267 | 1,272 | +4 | +0.3 | 57 |
▶︎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
