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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,158 | 1,250 | 1,152 | 1,198 | +41 | +3.5 | 15,591 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,150 | 1,240 | 1,086 | 1,157 | +4 | +0.4 | 23,709 |
| 24/10 | 1,159 | 1,184 | 1,120 | 1,153 | 0 | 0.0 | 58,596 |
| 24/09 | 1,152 | 1,179 | 1,106 | 1,153 | +14 | +1.2 | 73,473 |
| 24/08 | 1,201 | 1,223 | 960 | 1,139 | -75 | -6.2 | 170,049 |
| 24/07 | 1,280 | 1,309 | 1,161 | 1,214 | -66 | -5.2 | 43,318 |
| 24/06 | 1,233 | 1,281 | 1,233 | 1,280 | +37 | +3.0 | 18,427 |
| 24/05 | 1,231 | 1,248 | 1,219 | 1,243 | +12 | +1.0 | 71,089 |
| 24/04 | 1,250 | 1,269 | 1,180 | 1,231 | -19 | -1.5 | 172,633 |
| 24/03 | 1,267 | 1,277 | 1,198 | 1,250 | +24 | +2.0 | 34,096 |
| 24/02 | 1,211 | 1,240 | 1,208 | 1,226 | +16 | +1.3 | 10,165 |
| 24/01 | 1,211 | 1,219 | 1,187 | 1,210 | +6 | +0.5 | 399,481 |
| 23/12 | 1,186 | 1,234 | 1,128 | 1,204 | +18 | +1.5 | 184,679 |
| 23/11 | 1,118 | 1,188 | 1,118 | 1,186 | +83 | +7.5 | 31,623 |
| 23/10 | 1,142 | 1,155 | 1,051 | 1,103 | -30 | -2.7 | 116,575 |
| 23/09 | 1,148 | 1,163 | 1,130 | 1,133 | -14 | -1.2 | 30,016 |
| 23/08 | 1,132 | 1,147 | 1,108 | 1,147 | +19 | +1.7 | 14,216 |
| 23/07 | 1,114 | 1,144 | 1,107 | 1,128 | +16 | +1.4 | 35,405 |
| 23/06 | 1,085 | 1,113 | 1,083 | 1,112 | +25 | +2.3 | 27,084 |
| 23/05 | 1,065 | 1,108 | 1,063 | 1,087 | +22 | +2.1 | 26,522 |
| 23/04 | 1,040 | 1,065 | 1,016 | 1,065 | +27 | +2.6 | 10,461 |
| 23/03 | 1,020 | 1,039 | 977 | 1,038 | +18 | +1.8 | 18,964 |
| 23/02 | 1,020 | 1,022 | 1,006 | 1,020 | 0 | 0.0 | 10,321 |
| 23/01 | 991 | 1,023 | 975 | 1,020 | +21 | +2.1 | 45,926 |
| 22/12 | 1,023 | 1,042 | 988 | 999 | -20 | -2.0 | 46,893 |
| 22/11 | 1,008 | 1,022 | 1,002 | 1,019 | +11 | +1.1 | 62,256 |
| 22/10 | 950 | 1,008 | 946 | 1,008 | +51 | +5.3 | 100,155 |
| 22/09 | 1,001 | 1,021 | 950 | 957 | -46 | -4.6 | 277,832 |
| 22/08 | 1,003 | 1,009 | 997 | 1,003 | +1 | +0.1 | 95,557 |
| 22/07 | 1,003 | 1,003 | 1,000 | 1,002 | ー | ー | 5,913 |
▶︎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
