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) |
|---|---|---|---|---|---|---|---|
| 7/17 | 1,113 | 1,115 | 1,105 | 1,109 | -8 | -0.7 | 30,281 |
| 7/16 | 1,112 | 1,117 | 1,111 | 1,117 | 0 | 0.0 | 19,651 |
| 7/12 | 1,124 | 1,124 | 1,109 | 1,117 | -18 | -1.6 | 48,033 |
| 7/11 | 1,135 | 1,136 | 1,131 | 1,135 | +2 | +0.2 | 4,400 |
| 7/10 | 1,131 | 1,134 | 1,129 | 1,133 | +4 | +0.4 | 22,496 |
| 7/9 | 1,125 | 1,131 | 1,125 | 1,129 | -4 | -0.4 | 8,608 |
| 7/8 | 1,134 | 1,134 | 1,129 | 1,133 | +2 | +0.2 | 18,512 |
| 7/5 | 1,139 | 1,139 | 1,127 | 1,131 | -7 | -0.6 | 41,095 |
| 7/4 | 1,139 | 1,139 | 1,135 | 1,138 | +1 | +0.1 | 11,324 |
| 7/3 | 1,135 | 1,137 | 1,132 | 1,137 | +6 | +0.5 | 7,592 |
| 7/2 | 1,130 | 1,131 | 1,127 | 1,131 | +5 | +0.4 | 9,002 |
| 7/1 | 1,135 | 1,135 | 1,124 | 1,126 | 0 | 0.0 | 15,214 |
| 6/28 | 1,125 | 1,127 | 1,124 | 1,126 | +4 | +0.4 | 34,017 |
| 6/27 | 1,122 | 1,124 | 1,117 | 1,122 | +8 | +0.7 | 36,786 |
| 6/26 | 1,125 | 1,125 | 1,112 | 1,114 | 0 | 0.0 | 8,207 |
| 6/25 | 1,112 | 1,115 | 1,111 | 1,114 | 0 | 0.0 | 9,326 |
| 6/24 | 1,112 | 1,114 | 1,112 | 1,114 | +5 | +0.5 | 6,120 |
| 6/21 | 1,105 | 1,109 | 1,105 | 1,109 | +6 | +0.5 | 11,092 |
| 6/20 | 1,100 | 1,104 | 1,100 | 1,103 | +3 | +0.3 | 10,809 |
| 6/19 | 1,100 | 1,100 | 1,098 | 1,100 | +3 | +0.3 | 5,716 |
| 6/18 | 1,097 | 1,101 | 1,095 | 1,097 | +2 | +0.2 | 5,156 |
| 6/17 | 1,100 | 1,101 | 1,093 | 1,095 | -5 | -0.5 | 17,861 |
| 6/14 | 1,092 | 1,100 | 1,089 | 1,100 | +8 | +0.7 | 24,114 |
| 6/13 | 1,091 | 1,092 | 1,088 | 1,092 | +1 | +0.1 | 18,892 |
| 6/12 | 1,092 | 1,092 | 1,088 | 1,091 | +1 | +0.1 | 12,931 |
| 6/11 | 1,093 | 1,094 | 1,088 | 1,090 | +3 | +0.3 | 7,464 |
| 6/10 | 1,087 | 1,089 | 1,085 | 1,087 | +9 | +0.8 | 21,002 |
| 6/7 | 1,083 | 1,084 | 1,078 | 1,078 | -8 | -0.7 | 17,480 |
| 6/6 | 1,091 | 1,095 | 1,086 | 1,086 | -4 | -0.4 | 21,122 |
| 6/5 | 1,085 | 1,092 | 1,080 | 1,090 | +4 | +0.4 | 20,605 |
▶︎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
