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) |
|---|---|---|---|---|---|---|---|
| 6/4 | 1,095 | 1,095 | 1,083 | 1,086 | -8 | -0.7 | 14,956 |
| 6/3 | 1,087 | 1,094 | 1,083 | 1,094 | +11 | +1.0 | 6,272 |
| 5/31 | 1,087 | 1,087 | 1,080 | 1,083 | -4 | -0.4 | 11,580 |
| 5/30 | 1,092 | 1,093 | 1,086 | 1,087 | -5 | -0.5 | 12,586 |
| 5/29 | 1,096 | 1,096 | 1,091 | 1,092 | -1 | -0.1 | 7,115 |
| 5/28 | 1,091 | 1,095 | 1,089 | 1,093 | +4 | +0.4 | 5,036 |
| 5/27 | 1,091 | 1,091 | 1,087 | 1,089 | 0 | 0.0 | 14,083 |
| 5/24 | 1,086 | 1,089 | 1,083 | 1,089 | -1 | -0.1 | 7,876 |
| 5/23 | 1,086 | 1,091 | 1,086 | 1,090 | +3 | +0.3 | 9,283 |
| 5/22 | 1,086 | 1,088 | 1,085 | 1,087 | 0 | 0.0 | 6,776 |
| 5/21 | 1,087 | 1,087 | 1,085 | 1,087 | +3 | +0.3 | 4,173 |
| 5/20 | 1,095 | 1,095 | 1,082 | 1,084 | -2 | -0.2 | 14,904 |
| 5/17 | 1,078 | 1,086 | 1,078 | 1,086 | +11 | +1.0 | 6,912 |
| 5/16 | 1,083 | 1,084 | 1,067 | 1,075 | -12 | -1.1 | 45,822 |
| 5/15 | 1,088 | 1,089 | 1,084 | 1,087 | -1 | -0.1 | 7,483 |
| 5/14 | 1,082 | 1,088 | 1,082 | 1,088 | +5 | +0.5 | 2,242 |
| 5/13 | 1,082 | 1,087 | 1,078 | 1,083 | +2 | +0.2 | 23,897 |
| 5/10 | 1,083 | 1,083 | 1,076 | 1,081 | +1 | +0.1 | 16,442 |
| 5/9 | 1,088 | 1,093 | 1,077 | 1,080 | -18 | -1.6 | 33,955 |
| 5/8 | 1,111 | 1,124 | 1,098 | 1,098 | -9 | -0.8 | 20,267 |
| 5/7 | 1,105 | 1,107 | 1,096 | 1,107 | +17 | +1.6 | 7,889 |
| 5/2 | 1,088 | 1,093 | 1,078 | 1,090 | -3 | -0.3 | 17,282 |
| 5/1 | 1,089 | 1,152 | 1,088 | 1,093 | +5 | +0.5 | 20,133 |
| 4/30 | 1,088 | 1,088 | 1,083 | 1,088 | +2 | +0.2 | 9,665 |
| 4/26 | 1,079 | 1,086 | 1,076 | 1,086 | +10 | +0.9 | 4,303 |
| 4/25 | 1,079 | 1,079 | 1,072 | 1,076 | +5 | +0.5 | 4,902 |
| 4/24 | 1,069 | 1,073 | 1,069 | 1,071 | +5 | +0.5 | 18,286 |
| 4/23 | 1,069 | 1,069 | 1,064 | 1,066 | +2 | +0.2 | 5,913 |
| 4/22 | 1,060 | 1,064 | 1,060 | 1,064 | +7 | +0.7 | 6,615 |
| 4/19 | 1,072 | 1,072 | 1,041 | 1,057 | -14 | -1.3 | 50,040 |
▶︎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
