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 | 1,188 | 1,179 | 1,187 | -11 | -0.9 | 713 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 1,200 | 1,201 | 1,200 | 1,201 | +1 | +0.1 | 612 |
| 12/25 | 1,200 | 1,200 | 1,199 | 1,200 | +1 | +0.1 | 320 |
| 12/22 | 1,200 | 1,200 | 1,199 | 1,199 | +3 | +0.3 | 6,922 |
| 12/21 | 1,199 | 1,200 | 1,196 | 1,196 | -8 | -0.7 | 17,496 |
| 12/20 | 1,199 | 1,204 | 1,199 | 1,204 | +7 | +0.6 | 19,802 |
| 12/19 | 1,189 | 1,197 | 1,187 | 1,197 | +13 | +1.1 | 22,244 |
| 12/18 | 1,186 | 1,187 | 1,183 | 1,184 | -6 | -0.5 | 357 |
| 12/15 | 1,185 | 1,193 | 1,185 | 1,190 | +8 | +0.7 | 848 |
| 12/14 | 1,190 | 1,192 | 1,182 | 1,182 | -6 | -0.5 | 25,446 |
| 12/13 | 1,188 | 1,191 | 1,188 | 1,188 | +1 | +0.1 | 15,215 |
| 12/12 | 1,191 | 1,191 | 1,185 | 1,187 | +3 | +0.3 | 30,097 |
| 12/11 | 1,181 | 1,186 | 1,181 | 1,184 | +12 | +1.0 | 250 |
| 12/8 | 1,183 | 1,185 | 1,165 | 1,172 | -13 | -1.1 | 620 |
| 12/7 | 1,165 | 1,187 | 1,164 | 1,185 | -4 | -0.3 | 286 |
| 12/6 | 1,196 | 1,196 | 1,184 | 1,189 | +8 | +0.7 | 150 |
| 12/5 | 1,190 | 1,190 | 1,181 | 1,181 | -4 | -0.3 | 519 |
| 12/4 | 1,189 | 1,189 | 1,128 | 1,185 | -3 | -0.3 | 485 |
| 12/1 | 1,186 | 1,188 | 1,186 | 1,188 | +2 | +0.2 | 47 |
| 11/30 | 1,186 | 1,186 | 1,184 | 1,186 | +1 | +0.1 | 41 |
| 11/29 | 1,183 | 1,185 | 1,183 | 1,185 | -1 | -0.1 | 58 |
| 11/28 | 1,161 | 1,186 | 1,161 | 1,186 | +1 | +0.1 | 1,133 |
| 11/27 | 1,181 | 1,188 | 1,181 | 1,185 | -2 | -0.2 | 328 |
| 11/24 | 1,185 | 1,187 | 1,185 | 1,187 | +5 | +0.4 | 1,262 |
| 11/22 | 1,181 | 1,183 | 1,181 | 1,182 | 0 | 0.0 | 153 |
| 11/21 | 1,183 | 1,183 | 1,181 | 1,182 | +1 | +0.1 | 1,043 |
| 11/20 | 1,180 | 1,183 | 1,179 | 1,181 | +2 | +0.2 | 1,321 |
| 11/17 | 1,177 | 1,181 | 1,177 | 1,179 | -1 | -0.1 | 160 |
| 11/16 | 1,178 | 1,180 | 1,176 | 1,180 | +1 | +0.1 | 6,942 |
| 11/15 | 1,175 | 1,179 | 1,175 | 1,179 | +10 | +0.9 | 258 |
| 11/14 | 1,170 | 1,170 | 1,167 | 1,169 | +5 | +0.4 | 474 |
▶︎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
