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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,214 | 1,227 | 1,170 | 1,198 | +3 | +0.3 | 2,419 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,182 | 1,250 | 1,179 | 1,195 | +14 | +1.2 | 2,656 |
| 12/6 | 1,158 | 1,194 | 1,152 | 1,181 | +24 | +2.1 | 9,916 |
| 11/29 | 1,162 | 1,190 | 1,150 | 1,157 | +1 | +0.1 | 12,538 |
| 11/22 | 1,186 | 1,186 | 1,146 | 1,156 | -5 | -0.4 | 1,622 |
| 11/15 | 1,180 | 1,180 | 1,158 | 1,161 | -10 | -0.9 | 2,360 |
| 11/8 | 1,131 | 1,240 | 1,086 | 1,171 | +40 | +3.5 | 5,510 |
| 11/1 | 1,125 | 1,158 | 1,124 | 1,131 | +6 | +0.5 | 19,426 |
| 10/25 | 1,158 | 1,160 | 1,120 | 1,125 | -33 | -2.9 | 18,811 |
| 10/18 | 1,169 | 1,171 | 1,155 | 1,158 | -5 | -0.4 | 9,431 |
| 10/11 | 1,181 | 1,181 | 1,154 | 1,163 | +3 | +0.3 | 10,904 |
| 10/4 | 1,130 | 1,184 | 1,130 | 1,160 | 0 | 0.0 | 4,477 |
| 9/27 | 1,173 | 1,179 | 1,143 | 1,160 | +11 | +1.0 | 5,450 |
| 9/20 | 1,151 | 1,152 | 1,116 | 1,149 | +19 | +1.7 | 2,458 |
| 9/13 | 1,127 | 1,152 | 1,125 | 1,130 | -1 | -0.1 | 60,596 |
| 9/6 | 1,152 | 1,152 | 1,106 | 1,131 | -8 | -0.7 | 2,195 |
| 8/30 | 1,135 | 1,150 | 1,134 | 1,139 | +3 | +0.3 | 1,232 |
| 8/23 | 1,150 | 1,152 | 1,124 | 1,136 | +2 | +0.2 | 69,870 |
| 8/16 | 1,094 | 1,176 | 1,094 | 1,134 | +40 | +3.7 | 17,644 |
| 8/9 | 1,120 | 1,140 | 960 | 1,094 | -33 | -2.9 | 70,576 |
| 8/2 | 1,206 | 1,223 | 1,122 | 1,127 | -50 | -4.3 | 12,811 |
| 7/26 | 1,246 | 1,259 | 1,161 | 1,177 | -67 | -5.4 | 9,216 |
| 7/19 | 1,291 | 1,309 | 1,241 | 1,244 | -33 | -2.6 | 21,924 |
| 7/12 | 1,291 | 1,291 | 1,270 | 1,277 | -5 | -0.4 | 5,063 |
| 7/5 | 1,280 | 1,286 | 1,260 | 1,282 | +2 | +0.2 | 5,031 |
| 6/28 | 1,261 | 1,281 | 1,260 | 1,280 | +19 | +1.5 | 3,052 |
| 6/21 | 1,263 | 1,265 | 1,246 | 1,261 | -3 | -0.2 | 3,674 |
| 6/14 | 1,255 | 1,269 | 1,251 | 1,264 | +16 | +1.3 | 6,488 |
| 6/7 | 1,233 | 1,257 | 1,233 | 1,248 | +5 | +0.4 | 5,213 |
| 5/31 | 1,247 | 1,248 | 1,229 | 1,243 | 0 | 0.0 | 20,752 |
| 5/24 | 1,230 | 1,248 | 1,230 | 1,243 | +2 | +0.2 | 3,709 |
▶︎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
