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) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,138 | 1,148 | 1,121 | 1,125 | -26 | -2.3 | 21,068 |
| 10/13 | 1,115 | 1,155 | 1,115 | 1,151 | +45 | +4.1 | 14,914 |
| 10/6 | 1,142 | 1,149 | 1,051 | 1,106 | -27 | -2.4 | 65,360 |
| 9/29 | 1,145 | 1,150 | 1,130 | 1,133 | -9 | -0.8 | 11,151 |
| 9/22 | 1,159 | 1,160 | 1,134 | 1,142 | -20 | -1.7 | 11,176 |
| 9/15 | 1,143 | 1,163 | 1,138 | 1,162 | +22 | +1.9 | 3,771 |
| 9/8 | 1,152 | 1,160 | 1,140 | 1,140 | -11 | -1.0 | 3,545 |
| 9/1 | 1,132 | 1,151 | 1,132 | 1,151 | +27 | +2.4 | 5,020 |
| 8/25 | 1,120 | 1,138 | 1,118 | 1,124 | +7 | +0.6 | 2,524 |
| 8/18 | 1,115 | 1,137 | 1,112 | 1,117 | -15 | -1.3 | 2,408 |
| 8/10 | 1,113 | 1,132 | 1,111 | 1,132 | +13 | +1.2 | 671 |
| 8/4 | 1,135 | 1,135 | 1,108 | 1,119 | -6 | -0.5 | 4,575 |
| 7/28 | 1,117 | 1,126 | 1,112 | 1,125 | +13 | +1.2 | 2,541 |
| 7/21 | 1,115 | 1,144 | 1,110 | 1,112 | +2 | +0.2 | 27,765 |
| 7/14 | 1,112 | 1,139 | 1,107 | 1,110 | -2 | -0.2 | 3,889 |
| 7/7 | 1,114 | 1,115 | 1,110 | 1,112 | 0 | 0.0 | 601 |
| 6/30 | 1,103 | 1,113 | 1,086 | 1,112 | +5 | +0.5 | 1,129 |
| 6/23 | 1,110 | 1,112 | 1,106 | 1,107 | -2 | -0.2 | 7,389 |
| 6/16 | 1,099 | 1,110 | 1,095 | 1,109 | +26 | +2.4 | 12,750 |
| 6/9 | 1,085 | 1,108 | 1,083 | 1,083 | -5 | -0.5 | 5,367 |
| 6/2 | 1,086 | 1,088 | 1,082 | 1,088 | +3 | +0.3 | 2,633 |
| 5/26 | 1,083 | 1,108 | 1,078 | 1,085 | +2 | +0.2 | 678 |
| 5/19 | 1,081 | 1,083 | 1,068 | 1,083 | +8 | +0.7 | 553 |
| 5/12 | 1,063 | 1,075 | 1,063 | 1,075 | +9 | +0.8 | 842 |
| 5/2 | 1,065 | 1,069 | 1,065 | 1,066 | +1 | +0.1 | 22,265 |
| 4/28 | 1,062 | 1,065 | 1,052 | 1,065 | +6 | +0.6 | 863 |
| 4/21 | 1,055 | 1,064 | 1,055 | 1,059 | +4 | +0.4 | 1,121 |
| 4/14 | 1,027 | 1,055 | 1,023 | 1,055 | +37 | +3.6 | 1,932 |
| 4/7 | 1,040 | 1,044 | 1,016 | 1,018 | -20 | -1.9 | 6,545 |
| 3/31 | 1,009 | 1,039 | 1,003 | 1,038 | +36 | +3.6 | 1,690 |
▶︎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
