KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　日経２２５　カバード・コール　ＥＴＦ（プレミアム再投資型）

2858
その他/その他/Global X Nikkei 225 Covered Call ETF (option premium reinvestment type)
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,369.01,373.01,337.01,340.0-34.0-2.47%2,823
2026-03-121,375.01,375.01,362.01,374.0+2.0+0.15%520
2026-03-111,350.01,375.01,348.01,372.0+64.0+4.89%1,193
2026-03-101,330.01,353.01,308.01,308.0+1.0+0.08%1,707
2026-03-091,320.01,320.01,272.01,307.0-63.0-4.60%12,734
2026-03-061,364.01,370.01,345.01,370.0+20.0+1.48%739
2026-03-051,332.01,388.01,332.01,350.0+20.0+1.50%3,822
2026-03-041,370.01,370.01,320.01,330.0-47.0-3.41%9,242
2026-03-031,405.01,405.01,376.01,377.0-27.0-1.92%5,733
2026-03-021,410.01,420.01,394.01,404.0-11.0-0.78%4,387
2026-02-271,409.01,415.01,406.01,415.0+8.0+0.57%2,232
2026-02-261,414.01,414.01,407.01,407.0-1.0-0.07%878
2026-02-251,400.01,410.01,400.01,408.0+18.0+1.29%644
2026-02-241,385.01,395.01,384.01,390.0+5.0+0.36%610
2026-02-201,394.01,394.01,381.01,385.0-10.0-0.72%427
2026-02-191,390.01,395.01,390.01,395.0+7.0+0.50%1,235
2026-02-181,383.01,389.01,382.01,388.0+13.0+0.95%1,730
2026-02-171,377.01,389.01,329.01,375.0-6.0-0.43%919
2026-02-161,400.01,400.01,377.01,381.0-4.0-0.29%1,405
2026-02-131,379.01,450.01,366.01,385.0+5.0+0.36%1,462
2026-02-121,375.01,382.01,375.01,380.0-1.0-0.07%1,183
2026-02-101,390.01,390.01,376.01,381.0+5.0+0.36%3,274
2026-02-091,430.01,430.01,376.01,376.0+11.0+0.81%1,054
2026-02-061,367.01,368.01,362.01,365.0-2.0-0.15%2,094
2026-02-051,390.01,390.01,365.01,367.0-1.0-0.07%863
2026-02-041,373.01,373.01,367.01,368.0-1.0-0.07%903
2026-02-031,355.01,371.01,355.01,369.0+9.0+0.66%4,963
2026-02-021,343.01,372.01,343.01,360.0-1.0-0.07%393
2026-01-301,372.01,372.01,361.01,361.0-4.0-0.29%18
2026-01-291,372.01,372.01,363.01,365.0+15.0+1.11%1,629
2026-01-281,390.01,390.01,350.01,350.0-10.0-0.74%3,711
2026-01-271,352.01,362.01,352.01,360.0+2.0+0.15%6,352
2026-01-261,365.01,365.01,356.01,358.0+13.0+0.97%1,978
2026-01-231,363.01,365.01,345.01,345.0-17.0-1.25%2,253
2026-01-221,368.01,368.01,332.01,362.0+4.0+0.29%5,211
2026-01-211,350.01,358.01,350.01,358.0-11.0-0.80%4,368
2026-01-201,369.01,369.01,356.01,369.0-1.0-0.07%417
2026-01-191,375.01,375.01,358.01,370.0+6.0+0.44%377
2026-01-161,363.01,364.01,362.01,364.0+3.0+0.22%393
2026-01-151,368.01,368.01,360.01,361.0-7.0-0.51%4,151
2026-01-141,375.01,375.01,361.01,368.0+4.0+0.29%3,087
2026-01-131,379.01,379.01,359.01,364.0+9.0+0.66%1,433
2026-01-091,368.01,368.01,340.01,355.0+12.0+0.89%2,338
2026-01-081,365.01,365.01,340.01,343.0-27.0-1.97%141
2026-01-071,380.01,380.01,340.01,370.00.00.00%1,090
2026-01-061,376.01,376.01,339.01,370.0+21.0+1.56%530
2026-01-051,340.01,349.01,338.01,349.0+9.0+0.67%2,116
2025-12-301,363.01,399.01,327.01,340.0-24.0-1.76%1,810
2025-12-291,350.01,364.01,328.01,364.0+31.0+2.33%1,499
2025-12-261,338.01,338.01,329.01,333.0+7.0+0.53%629
2025-12-251,326.01,327.01,322.01,326.00.00.00%1,275
2025-12-241,335.01,337.01,324.01,326.0+2.0+0.15%2,708
2025-12-231,310.01,325.01,310.01,324.0+15.0+1.15%1,190
2025-12-221,323.01,323.01,309.01,309.00.00.00%234
2025-12-191,310.01,310.01,257.01,309.0+12.0+0.93%359
2025-12-181,303.01,303.01,288.01,297.0-7.0-0.54%188
2025-12-171,312.01,312.01,296.01,304.0+5.0+0.38%1,195
2025-12-161,311.01,311.01,299.01,299.0-13.0-0.99%756
2025-12-151,290.01,312.01,290.01,312.00.00.00%95
2025-12-121,315.01,315.01,308.01,312.0+12.0+0.92%1,616
2025-12-111,305.01,312.01,294.01,300.0-4.0-0.31%3,285
2025-12-101,314.01,314.01,304.01,304.0-1.0-0.08%803
2025-12-091,304.01,309.01,304.01,305.0+1.0+0.08%913
2025-12-081,282.01,304.01,282.01,304.0+3.0+0.23%438
2025-12-051,310.01,310.01,297.01,301.0-9.0-0.69%368
2025-12-041,280.01,310.01,280.01,310.0+18.0+1.39%938
2025-12-031,297.01,297.01,284.01,292.0+14.0+1.10%857
2025-12-021,273.01,282.01,273.01,278.0+6.0+0.47%819
2025-12-011,288.01,292.01,272.01,272.0-19.0-1.47%882
2025-11-281,294.01,294.01,288.01,291.0+2.0+0.16%25
2025-11-271,285.01,290.01,285.01,289.0+14.0+1.10%233
2025-11-261,274.01,277.01,272.01,275.0+35.0+2.82%512
2025-11-251,311.01,311.01,240.01,240.0-11.0-0.88%1,527
2025-11-211,284.01,284.01,249.01,251.0-23.0-1.81%1,784
2025-11-201,274.01,285.01,274.01,274.0+22.0+1.76%1,011
2025-11-191,282.01,282.01,245.01,252.0-2.0-0.16%387
2025-11-181,299.01,389.01,252.01,254.0-44.0-3.39%3,984
2025-11-171,298.01,298.01,237.01,298.0+14.0+1.09%268
2025-11-141,268.01,303.01,246.01,284.0+2.0+0.16%641
2025-11-131,282.01,282.01,280.01,282.0+1.0+0.08%594
2025-11-121,281.01,281.01,279.01,281.0+1.0+0.08%3,121
2025-11-111,280.01,280.01,278.01,280.0+1.0+0.08%657
2025-11-101,276.01,279.01,276.01,279.0+11.0+0.87%214
2025-11-071,271.01,271.01,268.01,268.0-5.0-0.39%31
2025-11-061,272.01,275.01,271.01,273.0+6.0+0.47%404
2025-11-051,271.01,271.01,255.01,267.0-8.0-0.63%283
2025-11-041,278.01,279.01,275.01,275.0-1.0-0.08%2,005
2025-10-311,277.01,277.01,275.01,276.0+5.0+0.39%37
2025-10-301,273.01,276.01,271.01,271.0-3.0-0.24%560
2025-10-291,273.01,275.01,272.01,274.0+6.0+0.47%1,252
2025-10-281,268.01,271.01,268.01,268.0-3.0-0.24%1,950
2025-10-271,268.01,271.01,266.01,271.0+21.0+1.68%1,314
2025-10-231,250.01,251.01,246.01,250.0-26.0-2.04%735
2025-10-221,275.01,278.01,266.01,276.0+5.0+0.39%1,158
2025-10-211,279.01,279.01,271.01,271.0+4.0+0.32%1,285
2025-10-201,260.01,268.01,258.01,267.0+25.0+2.01%1,696
2025-10-171,248.01,253.01,241.01,242.0-15.0-1.19%1,211
2025-10-161,253.01,257.01,251.01,257.0+10.0+0.80%2,849
2025-10-151,247.01,249.01,239.01,247.0+17.0+1.38%3,833
2025-10-141,300.01,300.01,224.01,230.0-70.0-5.38%6,377
2025-10-101,271.01,500.01,270.01,300.0+27.0+2.12%2,459
2025-10-091,275.01,275.01,273.01,273.00.00.00%2,205
2025-10-081,273.01,274.01,273.01,273.0-2.0-0.16%943
2025-10-071,272.01,275.01,272.01,275.0+1.0+0.08%845
2025-10-061,274.01,275.01,272.01,274.0+7.0+0.55%1,540
2025-10-031,265.01,269.01,265.01,267.0+6.0+0.48%6,206
2025-10-021,261.01,264.01,259.01,261.0+2.0+0.16%212
2025-10-011,254.01,259.01,254.01,259.0-3.0-0.24%309
2025-09-301,260.01,262.01,258.01,262.0+1.0+0.08%358
2025-09-291,263.01,263.01,260.01,261.0+1.0+0.08%388
2025-09-261,263.01,264.01,260.01,260.0-3.0-0.24%244
2025-09-251,263.01,264.01,261.01,263.0+3.0+0.24%518
2025-09-241,260.01,260.01,258.01,260.0+1.0+0.08%4,615
2025-09-221,247.01,260.01,247.01,259.0+6.0+0.48%175
2025-09-191,261.01,261.01,246.01,253.0-4.0-0.32%215
2025-09-181,252.01,257.01,250.01,257.0+6.0+0.48%14
2025-09-171,250.01,252.01,250.01,251.00.00.00%73
2025-09-161,250.01,256.01,247.01,251.0-9.0-0.71%4,635
2025-09-121,252.01,260.01,250.01,260.0+6.0+0.48%2,819
2025-09-111,255.01,255.01,253.01,254.0——264

直近120営業日分を表示