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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/18 | 1,215 | 1,230 | 1,206 | 1,229 | +21 | +1.7 | 562 |
| 3/15 | 1,205 | 1,210 | 1,205 | 1,208 | -3 | -0.3 | 6,441 |
| 3/14 | 1,203 | 1,211 | 1,201 | 1,211 | +6 | +0.5 | 1,749 |
| 3/13 | 1,220 | 1,220 | 1,202 | 1,205 | -6 | -0.5 | 352 |
| 3/12 | 1,200 | 1,211 | 1,198 | 1,211 | +6 | +0.5 | 1,216 |
| 3/11 | 1,235 | 1,235 | 1,201 | 1,205 | -30 | -2.4 | 2,594 |
| 3/8 | 1,234 | 1,240 | 1,231 | 1,235 | +4 | +0.3 | 9,389 |
| 3/7 | 1,233 | 1,233 | 1,231 | 1,231 | -2 | -0.2 | 1,832 |
| 3/6 | 1,231 | 1,233 | 1,231 | 1,233 | +2 | +0.2 | 319 |
| 3/5 | 1,233 | 1,233 | 1,231 | 1,231 | -2 | -0.2 | 27 |
| 3/4 | 1,233 | 1,233 | 1,231 | 1,233 | 0 | 0.0 | 1,250 |
| 3/1 | 1,267 | 1,267 | 1,231 | 1,233 | +7 | +0.6 | 2,620 |
| 2/29 | 1,233 | 1,235 | 1,226 | 1,226 | -9 | -0.7 | 144 |
| 2/28 | 1,227 | 1,238 | 1,227 | 1,235 | +5 | +0.4 | 327 |
| 2/27 | 1,238 | 1,238 | 1,226 | 1,230 | 0 | 0.0 | 252 |
| 2/26 | 1,240 | 1,240 | 1,228 | 1,230 | -1 | -0.1 | 1,135 |
| 2/22 | 1,237 | 1,237 | 1,231 | 1,231 | +4 | +0.3 | 32 |
| 2/21 | 1,236 | 1,236 | 1,227 | 1,227 | -1 | -0.1 | 57 |
| 2/20 | 1,239 | 1,239 | 1,227 | 1,228 | 0 | 0.0 | 338 |
| 2/19 | 1,239 | 1,239 | 1,224 | 1,228 | +4 | +0.3 | 989 |
| 2/16 | 1,220 | 1,227 | 1,220 | 1,224 | +8 | +0.7 | 632 |
| 2/15 | 1,215 | 1,219 | 1,215 | 1,216 | -4 | -0.3 | 1,612 |
| 2/14 | 1,208 | 1,220 | 1,208 | 1,220 | -1 | -0.1 | 440 |
| 2/13 | 1,219 | 1,221 | 1,215 | 1,221 | +11 | +0.9 | 788 |
▶︎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
