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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,120 | 1,123 | 1,101 | 1,110 | -12 | -1.1 | 106,888 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,128 | 1,128 | 1,108 | 1,122 | -11 | -1.0 | 114,192 |
| 11/15 | 1,106 | 1,136 | 1,106 | 1,133 | +24 | +2.2 | 101,965 |
| 11/8 | 1,080 | 1,118 | 1,078 | 1,109 | +30 | +2.8 | 160,962 |
| 11/1 | 1,096 | 1,104 | 1,071 | 1,079 | -8 | -0.7 | 172,151 |
| 10/25 | 1,074 | 1,094 | 1,071 | 1,087 | +9 | +0.8 | 165,239 |
| 10/18 | 1,076 | 1,080 | 1,071 | 1,078 | +13 | +1.2 | 212,573 |
| 10/11 | 1,071 | 1,072 | 1,057 | 1,065 | +19 | +1.8 | 170,655 |
| 10/4 | 1,026 | 1,053 | 1,016 | 1,046 | -3 | -0.3 | 223,434 |
| 9/27 | 1,028 | 1,049 | 1,023 | 1,049 | +32 | +3.2 | 93,429 |
| 9/20 | 1,002 | 1,027 | 1,000 | 1,017 | +16 | +1.6 | 50,780 |
| 9/13 | 990 | 1,013 | 985 | 1,001 | -12 | -1.2 | 135,853 |
| 9/6 | 1,048 | 1,053 | 1,011 | 1,013 | -22 | -2.1 | 105,701 |
| 8/30 | 1,025 | 1,036 | 1,020 | 1,035 | -2 | -0.2 | 44,492 |
| 8/23 | 1,053 | 1,053 | 1,031 | 1,037 | -16 | -1.5 | 83,413 |
| 8/16 | 1,005 | 1,054 | 1,002 | 1,053 | +56 | +5.6 | 141,887 |
| 8/9 | 990 | 1,007 | 948 | 997 | -37 | -3.6 | 240,355 |
| 8/2 | 1,075 | 1,078 | 1,028 | 1,034 | -31 | -2.9 | 156,514 |
| 7/26 | 1,100 | 1,106 | 1,053 | 1,065 | -45 | -4.1 | 116,931 |
| 7/19 | 1,112 | 1,117 | 1,089 | 1,110 | -7 | -0.6 | 91,683 |
| 7/12 | 1,134 | 1,136 | 1,109 | 1,117 | -14 | -1.2 | 102,049 |
| 7/5 | 1,135 | 1,139 | 1,124 | 1,131 | +5 | +0.4 | 84,227 |
| 6/28 | 1,112 | 1,127 | 1,111 | 1,126 | +17 | +1.5 | 94,456 |
| 6/21 | 1,100 | 1,109 | 1,093 | 1,109 | +9 | +0.8 | 50,634 |
| 6/14 | 1,087 | 1,100 | 1,085 | 1,100 | +22 | +2.0 | 84,403 |
| 6/7 | 1,087 | 1,095 | 1,078 | 1,078 | -5 | -0.5 | 80,435 |
| 5/31 | 1,091 | 1,096 | 1,080 | 1,083 | -6 | -0.6 | 50,400 |
| 5/24 | 1,095 | 1,095 | 1,082 | 1,089 | +3 | +0.3 | 43,012 |
| 5/17 | 1,082 | 1,089 | 1,067 | 1,086 | +5 | +0.5 | 86,356 |
| 5/10 | 1,105 | 1,124 | 1,076 | 1,081 | -9 | -0.8 | 78,553 |
| 5/2 | 1,088 | 1,152 | 1,078 | 1,090 | +4 | +0.4 | 47,080 |
▶︎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
