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) |
|---|---|---|---|---|---|---|---|
| 3/24 | 997 | 1,007 | 990 | 1,002 | +1 | +0.1 | 13,222 |
| 3/17 | 1,022 | 1,022 | 977 | 1,001 | -25 | -2.4 | 1,914 |
| 3/10 | 1,033 | 1,035 | 1,024 | 1,026 | -4 | -0.4 | 1,486 |
| 3/3 | 1,020 | 1,030 | 1,018 | 1,030 | +11 | +1.1 | 911 |
| 2/24 | 1,018 | 1,019 | 1,006 | 1,019 | +3 | +0.3 | 223 |
| 2/17 | 1,021 | 1,021 | 1,014 | 1,016 | +1 | +0.1 | 3,375 |
| 2/10 | 1,022 | 1,022 | 1,013 | 1,015 | -6 | -0.6 | 5,099 |
| 2/3 | 1,019 | 1,021 | 1,017 | 1,021 | +2 | +0.2 | 1,530 |
| 1/27 | 1,014 | 1,023 | 1,011 | 1,019 | +15 | +1.5 | 1,751 |
| 1/20 | 986 | 1,010 | 985 | 1,004 | +7 | +0.7 | 27,852 |
| 1/13 | 1,002 | 1,010 | 997 | 997 | +7 | +0.7 | 15,044 |
| 1/6 | 991 | 992 | 975 | 990 | -9 | -0.9 | 1,114 |
| 12/30 | 1,000 | 1,011 | 988 | 999 | +1 | +0.1 | 34,070 |
| 12/23 | 1,002 | 1,030 | 993 | 998 | -34 | -3.3 | 3,815 |
| 12/16 | 1,031 | 1,042 | 1,031 | 1,032 | -5 | -0.5 | 574 |
| 12/9 | 1,021 | 1,037 | 1,018 | 1,037 | +18 | +1.8 | 8,144 |
| 12/2 | 1,020 | 1,023 | 1,017 | 1,019 | -2 | -0.2 | 6,692 |
| 11/25 | 1,016 | 1,022 | 1,014 | 1,021 | +6 | +0.6 | 353 |
| 11/18 | 1,018 | 1,018 | 1,003 | 1,015 | 0 | 0.0 | 15,433 |
| 11/11 | 1,009 | 1,015 | 1,008 | 1,015 | +7 | +0.7 | 31,326 |
| 11/4 | 1,006 | 1,010 | 1,002 | 1,008 | +3 | +0.3 | 9,549 |
| 10/28 | 999 | 1,006 | 999 | 1,005 | +8 | +0.8 | 6,090 |
| 10/21 | 1,000 | 1,006 | 992 | 997 | -7 | -0.7 | 6,073 |
| 10/14 | 986 | 1,004 | 971 | 1,004 | +6 | +0.6 | 36,483 |
| 10/7 | 950 | 1,008 | 946 | 998 | +41 | +4.3 | 50,702 |
| 9/30 | 975 | 979 | 950 | 957 | -33 | -3.3 | 57,021 |
| 9/22 | 1,004 | 1,008 | 983 | 990 | -9 | -0.9 | 28,878 |
| 9/16 | 1,016 | 1,021 | 996 | 999 | -14 | -1.4 | 26,315 |
| 9/9 | 999 | 1,016 | 992 | 1,013 | +15 | +1.5 | 113,695 |
| 9/2 | 1,000 | 1,006 | 997 | 998 | -10 | -1.0 | 101,732 |
▶︎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
