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) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,068 | 1,071 | 1,067 | 1,071 | -3 | -0.3 | 13,348 |
| 4/17 | 1,074 | 1,077 | 1,072 | 1,074 | +2 | +0.2 | 4,891 |
| 4/16 | 1,075 | 1,078 | 1,069 | 1,072 | -8 | -0.7 | 24,646 |
| 4/15 | 1,075 | 1,080 | 1,072 | 1,080 | +4 | +0.4 | 9,224 |
| 4/12 | 1,076 | 1,107 | 1,073 | 1,076 | +8 | +0.8 | 24,494 |
| 4/11 | 1,070 | 1,071 | 1,067 | 1,068 | 0 | 0.0 | 8,161 |
| 4/10 | 1,068 | 1,068 | 1,065 | 1,068 | +1 | +0.1 | 8,669 |
| 4/9 | 1,070 | 1,075 | 1,065 | 1,067 | -22 | -2.0 | 59,143 |
| 4/8 | 1,077 | 1,090 | 1,077 | 1,089 | +12 | +1.1 | 8,493 |
| 4/5 | 1,074 | 1,077 | 1,065 | 1,077 | -1 | -0.1 | 20,840 |
| 4/4 | 1,076 | 1,078 | 1,075 | 1,078 | +3 | +0.3 | 3,415 |
| 4/3 | 1,076 | 1,077 | 1,071 | 1,075 | -2 | -0.2 | 8,204 |
| 4/2 | 1,082 | 1,082 | 1,075 | 1,077 | +2 | +0.2 | 13,531 |
| 4/1 | 1,083 | 1,083 | 1,073 | 1,075 | 0 | 0.0 | 6,516 |
| 3/29 | 1,074 | 1,075 | 1,072 | 1,075 | +3 | +0.3 | 9,986 |
| 3/28 | 1,075 | 1,075 | 1,071 | 1,072 | -3 | -0.3 | 7,799 |
| 3/27 | 1,072 | 1,075 | 1,070 | 1,075 | +4 | +0.4 | 6,034 |
| 3/26 | 1,072 | 1,072 | 1,068 | 1,071 | +2 | +0.2 | 5,828 |
| 3/25 | 1,076 | 1,076 | 1,066 | 1,069 | -4 | -0.4 | 8,144 |
| 3/22 | 1,066 | 1,073 | 1,066 | 1,073 | +9 | +0.9 | 4,983 |
| 3/21 | 1,058 | 1,065 | 1,058 | 1,064 | +10 | +1.0 | 9,182 |
| 3/19 | 1,040 | 1,054 | 1,040 | 1,054 | +19 | +1.8 | 17,228 |
| 3/18 | 1,036 | 1,036 | 1,032 | 1,035 | +8 | +0.8 | 11,567 |
| 3/15 | 1,030 | 1,031 | 1,027 | 1,027 | 0 | 0.0 | 12,408 |
| 3/14 | 1,025 | 1,028 | 1,023 | 1,027 | +5 | +0.5 | 12,495 |
| 3/13 | 1,025 | 1,025 | 1,022 | 1,022 | +1 | +0.1 | 5,698 |
| 3/12 | 1,021 | 1,022 | 1,013 | 1,021 | +1 | +0.1 | 6,776 |
| 3/11 | 1,016 | 1,021 | 1,014 | 1,020 | -4 | -0.4 | 23,483 |
| 3/8 | 1,022 | 1,032 | 1,018 | 1,024 | -20 | -1.9 | 24,715 |
| 3/7 | 1,045 | 1,045 | 1,040 | 1,044 | -5 | -0.5 | 10,582 |
▶︎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
