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 | 3,019 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,226 | 1,241 | 1,226 | 1,241 | +16 | +1.3 | 11,779 |
| 5/10 | 1,229 | 1,245 | 1,224 | 1,225 | -2 | -0.2 | 17,997 |
| 5/2 | 1,229 | 1,234 | 1,219 | 1,227 | +10 | +0.8 | 22,220 |
| 4/26 | 1,221 | 1,230 | 1,190 | 1,217 | +26 | +2.2 | 26,355 |
| 4/19 | 1,269 | 1,269 | 1,180 | 1,191 | -64 | -5.1 | 46,210 |
| 4/12 | 1,241 | 1,257 | 1,238 | 1,255 | +24 | +2.0 | 39,470 |
| 4/5 | 1,250 | 1,252 | 1,225 | 1,231 | -19 | -1.5 | 55,230 |
| 3/29 | 1,277 | 1,277 | 1,243 | 1,250 | +3 | +0.2 | 2,435 |
| 3/22 | 1,215 | 1,249 | 1,206 | 1,247 | +39 | +3.2 | 3,872 |
| 3/15 | 1,235 | 1,235 | 1,198 | 1,208 | -27 | -2.2 | 12,352 |
| 3/8 | 1,233 | 1,240 | 1,231 | 1,235 | +2 | +0.2 | 12,817 |
| 3/1 | 1,240 | 1,267 | 1,226 | 1,233 | +2 | +0.2 | 4,478 |
| 2/22 | 1,239 | 1,239 | 1,224 | 1,231 | +7 | +0.6 | 1,416 |
| 2/16 | 1,219 | 1,227 | 1,208 | 1,224 | +14 | +1.2 | 3,472 |
| 2/9 | 1,213 | 1,220 | 1,210 | 1,210 | -1 | -0.1 | 2,084 |
| 2/2 | 1,207 | 1,213 | 1,206 | 1,211 | +5 | +0.4 | 3,194 |
| 1/26 | 1,204 | 1,210 | 1,204 | 1,206 | +3 | +0.3 | 5,138 |
| 1/19 | 1,212 | 1,212 | 1,195 | 1,203 | +6 | +0.5 | 30,339 |
| 1/12 | 1,210 | 1,219 | 1,187 | 1,197 | -10 | -0.8 | 348,990 |
| 1/5 | 1,211 | 1,211 | 1,196 | 1,207 | +3 | +0.3 | 13,155 |
| 12/29 | 1,200 | 1,234 | 1,199 | 1,204 | +5 | +0.4 | 43,895 |
| 12/22 | 1,186 | 1,204 | 1,183 | 1,199 | +9 | +0.8 | 66,821 |
| 12/15 | 1,181 | 1,193 | 1,181 | 1,190 | +18 | +1.5 | 71,856 |
| 12/8 | 1,189 | 1,196 | 1,128 | 1,172 | -16 | -1.4 | 2,060 |
| 12/1 | 1,181 | 1,188 | 1,161 | 1,188 | +1 | +0.1 | 1,607 |
| 11/24 | 1,180 | 1,187 | 1,179 | 1,187 | +8 | +0.7 | 3,779 |
| 11/17 | 1,151 | 1,181 | 1,151 | 1,179 | +15 | +1.3 | 8,009 |
| 11/10 | 1,153 | 1,169 | 1,141 | 1,164 | +28 | +2.5 | 14,327 |
| 11/2 | 1,094 | 1,137 | 1,089 | 1,136 | +33 | +3.0 | 10,283 |
| 10/27 | 1,106 | 1,116 | 1,084 | 1,103 | -22 | -2.0 | 8,898 |
▶︎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
