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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,261 | 1,268 | 1,260 | 1,268 | +7 | +0.6 | 354 |
| 6/21 | 1,259 | 1,265 | 1,259 | 1,261 | -1 | -0.1 | 1,020 |
| 6/20 | 1,262 | 1,262 | 1,253 | 1,262 | -1 | -0.1 | 330 |
| 6/19 | 1,261 | 1,264 | 1,260 | 1,263 | +5 | +0.4 | 1,066 |
| 6/18 | 1,253 | 1,260 | 1,253 | 1,258 | +10 | +0.8 | 580 |
| 6/17 | 1,263 | 1,263 | 1,246 | 1,248 | -16 | -1.3 | 678 |
| 6/14 | 1,256 | 1,269 | 1,254 | 1,264 | +11 | +0.9 | 2,975 |
| 6/13 | 1,255 | 1,255 | 1,253 | 1,253 | +2 | +0.2 | 1,669 |
| 6/12 | 1,252 | 1,252 | 1,251 | 1,251 | -2 | -0.2 | 13 |
| 6/11 | 1,256 | 1,256 | 1,252 | 1,253 | +1 | +0.1 | 109 |
| 6/10 | 1,255 | 1,255 | 1,251 | 1,252 | +4 | +0.3 | 1,722 |
| 6/7 | 1,249 | 1,249 | 1,248 | 1,248 | -1 | -0.1 | 16 |
| 6/6 | 1,257 | 1,257 | 1,247 | 1,249 | +3 | +0.2 | 236 |
| 6/5 | 1,245 | 1,246 | 1,244 | 1,246 | -3 | -0.2 | 581 |
| 6/4 | 1,245 | 1,249 | 1,245 | 1,249 | 0 | 0.0 | 2,353 |
| 6/3 | 1,233 | 1,249 | 1,233 | 1,249 | +6 | +0.5 | 2,027 |
| 5/31 | 1,240 | 1,243 | 1,238 | 1,243 | +9 | +0.7 | 18,215 |
| 5/30 | 1,238 | 1,238 | 1,229 | 1,234 | -11 | -0.9 | 880 |
| 5/29 | 1,245 | 1,248 | 1,245 | 1,245 | -3 | -0.2 | 506 |
| 5/28 | 1,245 | 1,248 | 1,245 | 1,248 | +3 | +0.2 | 806 |
| 5/27 | 1,247 | 1,247 | 1,243 | 1,245 | +2 | +0.2 | 345 |
| 5/24 | 1,242 | 1,243 | 1,239 | 1,243 | -5 | -0.4 | 816 |
| 5/23 | 1,245 | 1,248 | 1,243 | 1,248 | +6 | +0.5 | 410 |
| 5/22 | 1,244 | 1,244 | 1,241 | 1,242 | -3 | -0.2 | 1,049 |
| 5/21 | 1,244 | 1,247 | 1,244 | 1,245 | 0 | 0.0 | 885 |
| 5/20 | 1,230 | 1,246 | 1,230 | 1,245 | +4 | +0.3 | 549 |
| 5/17 | 1,238 | 1,241 | 1,238 | 1,241 | 0 | 0.0 | 261 |
| 5/16 | 1,240 | 1,241 | 1,235 | 1,241 | +9 | +0.7 | 676 |
| 5/15 | 1,238 | 1,238 | 1,232 | 1,232 | +1 | +0.1 | 7,578 |
| 5/14 | 1,229 | 1,234 | 1,228 | 1,231 | +2 | +0.2 | 491 |
▶︎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
