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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,182 | 1,186 | 1,179 | 1,186 | -12 | -1.0 | 702 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 1,219 | 1,221 | 1,215 | 1,221 | +11 | +0.9 | 788 |
| 2/9 | 1,215 | 1,220 | 1,210 | 1,210 | -5 | -0.4 | 468 |
| 2/8 | 1,215 | 1,215 | 1,213 | 1,215 | +2 | +0.2 | 483 |
| 2/7 | 1,213 | 1,214 | 1,213 | 1,213 | 0 | 0.0 | 364 |
| 2/6 | 1,214 | 1,214 | 1,213 | 1,213 | 0 | 0.0 | 348 |
| 2/5 | 1,213 | 1,213 | 1,211 | 1,213 | +2 | +0.2 | 421 |
| 2/2 | 1,211 | 1,213 | 1,211 | 1,211 | +1 | +0.1 | 965 |
| 2/1 | 1,211 | 1,211 | 1,210 | 1,210 | 0 | 0.0 | 370 |
| 1/31 | 1,206 | 1,211 | 1,206 | 1,210 | 0 | 0.0 | 858 |
| 1/30 | 1,210 | 1,211 | 1,210 | 1,210 | -1 | -0.1 | 569 |
| 1/29 | 1,207 | 1,211 | 1,206 | 1,211 | +5 | +0.4 | 432 |
| 1/26 | 1,208 | 1,208 | 1,204 | 1,206 | -2 | -0.2 | 2,241 |
| 1/25 | 1,208 | 1,208 | 1,206 | 1,208 | +2 | +0.2 | 272 |
| 1/24 | 1,209 | 1,209 | 1,206 | 1,206 | -1 | -0.1 | 146 |
| 1/23 | 1,209 | 1,210 | 1,207 | 1,207 | -1 | -0.1 | 1,345 |
| 1/22 | 1,204 | 1,208 | 1,204 | 1,208 | +5 | +0.4 | 1,134 |
| 1/19 | 1,203 | 1,203 | 1,200 | 1,203 | +7 | +0.6 | 12,981 |
| 1/18 | 1,196 | 1,199 | 1,195 | 1,196 | 0 | 0.0 | 481 |
| 1/17 | 1,199 | 1,203 | 1,196 | 1,196 | -1 | -0.1 | 11,782 |
| 1/16 | 1,200 | 1,200 | 1,196 | 1,197 | -2 | -0.2 | 4,201 |
| 1/15 | 1,212 | 1,212 | 1,196 | 1,199 | +2 | +0.2 | 894 |
| 1/12 | 1,211 | 1,219 | 1,187 | 1,197 | -14 | -1.2 | 303,946 |
| 1/11 | 1,211 | 1,211 | 1,209 | 1,211 | +1 | +0.1 | 15,601 |
| 1/10 | 1,209 | 1,210 | 1,208 | 1,210 | +1 | +0.1 | 27,184 |
| 1/9 | 1,210 | 1,210 | 1,208 | 1,209 | +2 | +0.2 | 2,259 |
| 1/5 | 1,205 | 1,207 | 1,205 | 1,207 | +3 | +0.3 | 328 |
| 1/4 | 1,211 | 1,211 | 1,196 | 1,204 | 0 | 0.0 | 12,827 |
| 12/29 | 1,206 | 1,206 | 1,203 | 1,204 | -2 | -0.2 | 31,267 |
| 12/28 | 1,234 | 1,234 | 1,205 | 1,206 | +1 | +0.1 | 5,867 |
| 12/27 | 1,205 | 1,206 | 1,204 | 1,205 | +4 | +0.3 | 5,829 |
▶︎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
