2868東証Ｅ貸借
構成銘柄 ETF銘柄一覧
グローバルＸ Ｓ＆Ｐ５００・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 |
|---|---|
| 1,152 (24/05/01) | 948 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,152 (24/05/01) | 948 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,101 | 1,110 | 1,101 | 1,110 | +3 | +0.3 | 25,884 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/15 | 1,076 | 1,077 | 1,072 | 1,077 | +12 | +1.1 | 64,619 |
| 10/11 | 1,067 | 1,067 | 1,062 | 1,065 | -3 | -0.3 | 47,630 |
| 10/10 | 1,067 | 1,072 | 1,066 | 1,068 | +9 | +0.9 | 20,268 |
| 10/9 | 1,057 | 1,061 | 1,057 | 1,059 | +1 | +0.1 | 33,134 |
| 10/8 | 1,062 | 1,064 | 1,057 | 1,058 | -9 | -0.8 | 42,780 |
| 10/7 | 1,071 | 1,071 | 1,065 | 1,067 | +21 | +2.0 | 26,843 |
| 10/4 | 1,050 | 1,051 | 1,044 | 1,046 | -2 | -0.2 | 12,826 |
| 10/3 | 1,049 | 1,053 | 1,046 | 1,048 | +21 | +2.0 | 125,221 |
| 10/2 | 1,027 | 1,049 | 1,025 | 1,027 | -10 | -1.0 | 21,013 |
| 10/1 | 1,030 | 1,038 | 1,029 | 1,037 | +20 | +2.0 | 14,593 |
| 9/30 | 1,026 | 1,026 | 1,016 | 1,017 | -32 | -3.1 | 49,781 |
| 9/27 | 1,041 | 1,049 | 1,039 | 1,049 | +9 | +0.9 | 33,184 |
| 9/26 | 1,034 | 1,042 | 1,033 | 1,040 | +14 | +1.4 | 26,724 |
| 9/25 | 1,028 | 1,029 | 1,023 | 1,026 | -4 | -0.4 | 17,712 |
| 9/24 | 1,028 | 1,031 | 1,025 | 1,030 | +13 | +1.3 | 15,809 |
| 9/20 | 1,026 | 1,026 | 1,014 | 1,017 | -3 | -0.3 | 8,359 |
| 9/19 | 1,019 | 1,027 | 1,017 | 1,020 | +11 | +1.1 | 26,381 |
| 9/18 | 1,013 | 1,013 | 1,006 | 1,009 | +6 | +0.6 | 5,842 |
| 9/17 | 1,002 | 1,004 | 1,000 | 1,003 | +2 | +0.2 | 10,198 |
| 9/13 | 1,008 | 1,008 | 1,000 | 1,001 | -11 | -1.1 | 9,382 |
| 9/12 | 1,008 | 1,013 | 1,008 | 1,012 | +19 | +1.9 | 16,243 |
| 9/11 | 1,000 | 1,002 | 985 | 993 | -12 | -1.2 | 30,105 |
| 9/10 | 1,006 | 1,010 | 1,001 | 1,005 | +10 | +1.0 | 13,619 |
| 9/9 | 990 | 1,008 | 989 | 995 | -18 | -1.8 | 66,504 |
| 9/6 | 1,021 | 1,021 | 1,011 | 1,013 | -5 | -0.5 | 18,765 |
| 9/5 | 1,019 | 1,021 | 1,015 | 1,018 | -10 | -1.0 | 26,492 |
| 9/4 | 1,030 | 1,034 | 1,028 | 1,028 | -16 | -1.5 | 24,996 |
| 9/3 | 1,051 | 1,053 | 1,044 | 1,044 | -2 | -0.2 | 25,611 |
| 9/2 | 1,048 | 1,050 | 1,042 | 1,046 | +11 | +1.1 | 9,837 |
| 8/30 | 1,032 | 1,036 | 1,031 | 1,035 | +4 | +0.4 | 11,591 |
▶︎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
