KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　Ｓ＆Ｐ５００・カバード・コール　ＥＴＦ

2868
その他/その他/Global X S&P 500 Covered Call ETF
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
2026-03-131,103.01,104.01,098.01,102.0-5.0-0.45%50,277
2026-03-121,106.01,109.01,105.01,107.0+1.0+0.09%63,325
2026-03-111,104.01,109.01,104.01,106.0+4.0+0.36%22,191
2026-03-101,100.01,103.01,099.01,102.0+12.0+1.10%75,827
2026-03-091,089.01,091.01,085.01,090.0-24.0-2.15%186,669
2026-03-061,111.01,116.01,111.01,114.0+3.0+0.27%93,996
2026-03-051,111.01,112.01,106.01,111.0+5.0+0.45%88,188
2026-03-041,109.01,111.01,103.01,106.0-3.0-0.27%70,195
2026-03-031,110.01,114.01,108.01,109.0+5.0+0.45%61,977
2026-03-021,105.01,105.01,100.01,104.0-1.0-0.09%52,985
2026-02-271,105.01,107.01,103.01,105.0-2.0-0.18%23,969
2026-02-261,106.01,110.01,106.01,107.0+7.0+0.64%84,385
2026-02-251,101.01,103.01,100.01,100.0+7.0+0.64%74,014
2026-02-241,090.01,095.01,089.01,093.0-1.0-0.09%41,665
2026-02-201,093.01,096.01,092.01,094.0-1.0-0.09%27,502
2026-02-191,090.01,096.01,088.01,095.0+16.0+1.48%49,625
2026-02-181,074.01,081.01,073.01,079.0+9.0+0.84%76,570
2026-02-171,075.01,077.01,068.01,070.0-4.0-0.37%63,380
2026-02-161,071.01,074.01,070.01,074.0+5.0+0.47%55,021
2026-02-131,072.01,073.01,066.01,069.0-18.0-1.66%126,814
2026-02-121,084.01,087.01,079.01,087.0-9.0-0.82%140,837
2026-02-101,103.01,104.01,094.01,096.0-7.0-0.63%105,207
2026-02-091,108.01,110.01,101.01,103.0+2.0+0.18%162,922
2026-02-061,096.01,101.01,093.01,101.0-7.0-0.63%161,057
2026-02-051,108.01,110.01,105.01,108.0+2.0+0.18%36,280
2026-02-041,104.01,108.01,102.01,106.0-1.0-0.09%35,098
2026-02-031,105.01,107.01,104.01,107.0+19.0+1.75%76,891
2026-02-021,098.01,099.01,088.01,088.00.00.00%116,901
2026-01-301,087.01,090.01,084.01,088.0+2.0+0.18%56,400
2026-01-291,089.01,089.01,082.01,086.00.00.00%60,377
2026-01-281,085.01,088.01,082.01,086.0-10.0-0.91%142,452
2026-01-271,095.01,096.01,091.01,096.0+7.0+0.64%74,186
2026-01-261,094.01,095.01,084.01,089.0-30.0-2.68%171,886
2026-01-231,117.01,122.01,117.01,119.0+2.0+0.18%49,568
2026-01-221,112.01,117.01,112.01,117.0+11.0+0.99%53,839
2026-01-211,103.01,107.01,102.01,106.0-5.0-0.45%108,009
2026-01-201,110.01,112.01,108.01,111.0-4.0-0.36%51,137
2026-01-191,112.01,118.01,109.01,115.0-8.0-0.71%78,941
2026-01-161,123.01,124.01,120.01,123.00.00.00%76,072
2026-01-151,121.01,123.01,120.01,123.0-2.0-0.18%44,777
2026-01-141,125.01,127.01,123.01,125.0+4.0+0.36%87,805
2026-01-131,115.01,123.01,114.01,121.0+12.0+1.08%298,153
2026-01-091,109.01,110.01,106.01,109.0+2.0+0.18%54,668
2026-01-081,108.01,111.01,105.01,107.0-5.0-0.45%79,893
2026-01-071,115.01,115.01,111.01,112.00.00.00%115,238
2026-01-061,114.01,114.01,109.01,112.0-3.0-0.27%155,649
2026-01-051,110.01,115.01,109.01,115.0+10.0+0.90%159,222
2025-12-301,105.01,107.01,103.01,105.0-2.0-0.18%68,752
2025-12-291,109.01,109.01,104.01,107.0+1.0+0.09%54,966
2025-12-261,107.01,108.01,104.01,106.0+2.0+0.18%58,766
2025-12-251,103.01,104.01,101.01,104.0+4.0+0.36%26,198
2025-12-241,103.01,104.01,098.01,100.0+1.0+0.09%75,546
2025-12-231,104.01,107.01,098.01,099.0-6.0-0.54%73,163
2025-12-221,107.01,108.01,104.01,105.0+17.0+1.56%136,052
2025-12-191,087.01,091.01,086.01,088.0+1.0+0.09%65,324
2025-12-181,085.01,087.01,084.01,087.0+3.0+0.28%131,291
2025-12-171,080.01,085.01,078.01,084.0+3.0+0.28%82,577
2025-12-161,086.01,086.01,078.01,081.0-4.0-0.37%155,232
2025-12-151,088.01,091.01,083.01,085.0-2.0-0.18%136,753
2025-12-121,087.01,089.01,086.01,087.00.00.00%87,524
2025-12-111,089.01,089.01,084.01,087.0-5.0-0.46%101,508
2025-12-101,093.01,094.01,091.01,092.0+5.0+0.46%30,835
2025-12-091,086.01,088.01,085.01,087.0-8.0-0.73%82,965
2025-12-081,093.01,095.01,091.01,095.0+4.0+0.37%95,793
2025-12-051,094.01,094.01,089.01,091.0-3.0-0.27%74,834
2025-12-041,092.01,094.01,090.01,094.00.00.00%46,984
2025-12-031,094.01,096.01,092.01,094.0+1.0+0.09%26,029
2025-12-021,095.01,095.01,090.01,093.0+2.0+0.18%40,447
2025-12-011,100.01,100.01,088.01,091.0-6.0-0.55%148,087
2025-11-281,097.01,097.01,094.01,097.0+2.0+0.18%38,085
2025-11-271,097.01,097.01,091.01,095.0-2.0-0.18%53,275
2025-11-261,095.01,098.01,091.01,097.0+6.0+0.55%68,992
2025-11-251,083.01,094.01,081.01,091.0+13.0+1.21%121,284
2025-11-211,078.01,082.01,077.01,078.0-8.0-0.74%93,367
2025-11-201,079.01,086.01,077.01,086.0+21.0+1.97%107,678
2025-11-191,068.01,070.01,064.01,065.0-2.0-0.19%74,943
2025-11-181,068.01,071.01,063.01,067.00.00.00%62,672
2025-11-171,065.01,068.01,063.01,067.0+3.0+0.28%101,514
2025-11-141,067.01,068.01,063.01,064.0-7.0-0.65%97,486
2025-11-131,069.01,073.01,068.01,071.0+1.0+0.09%128,327
2025-11-121,067.01,070.01,064.01,070.0+5.0+0.47%135,918
2025-11-111,065.01,067.01,064.01,065.0+6.0+0.57%30,480
2025-11-101,059.01,061.01,056.01,059.0+6.0+0.57%85,093
2025-11-071,053.01,055.01,050.01,053.0-15.0-1.40%100,561
2025-11-061,071.01,071.01,067.01,068.0+3.0+0.28%37,566
2025-11-051,064.01,065.01,057.01,065.0+1.0+0.09%80,763
2025-11-041,069.01,073.01,063.01,064.0-1.0-0.09%107,001
2025-10-311,067.01,068.01,061.01,065.0+5.0+0.47%70,228
2025-10-301,060.01,064.01,057.01,060.0+1.0+0.09%37,759
2025-10-291,056.01,059.01,050.01,059.0+3.0+0.28%53,349
2025-10-281,061.01,061.01,053.01,056.0-8.0-0.75%38,559
2025-10-271,062.01,065.01,060.01,064.0+15.0+1.43%78,781
2025-10-231,045.01,050.01,045.01,049.0+1.0+0.10%79,847
2025-10-221,045.01,048.01,043.01,048.0+4.0+0.38%38,637
2025-10-211,040.01,044.01,033.01,044.0+9.0+0.87%39,289
2025-10-201,033.01,036.01,031.01,035.0+20.0+1.97%73,861
2025-10-171,021.01,023.01,015.01,015.0-16.0-1.55%78,688
2025-10-161,030.01,031.01,025.01,031.0+3.0+0.29%35,585
2025-10-151,032.01,032.01,028.01,028.0-2.0-0.19%134,467
2025-10-141,036.01,039.01,027.01,030.0-12.0-1.15%64,090
2025-10-101,043.01,044.01,040.01,042.0-1.0-0.10%29,649
2025-10-091,040.01,043.01,038.01,043.0-1.0-0.10%40,399
2025-10-081,039.01,045.01,038.01,044.0+13.0+1.26%124,451
2025-10-071,027.01,032.01,027.01,031.0+4.0+0.39%80,543
2025-10-061,022.01,085.01,019.01,027.0+17.0+1.68%225,952
2025-10-031,007.01,011.01,006.01,010.0+4.0+0.40%31,763
2025-10-021,004.01,007.01,004.01,006.0+5.0+0.50%15,221
2025-10-011,009.01,010.01,001.01,001.0-9.0-0.89%54,908
2025-09-301,012.01,013.01,009.01,010.0-2.0-0.20%41,580
2025-09-291,015.01,016.01,012.01,012.0-2.0-0.20%39,601
2025-09-261,010.01,014.01,010.01,014.0+6.0+0.60%61,312
2025-09-251,009.01,010.01,007.01,008.0+2.0+0.20%62,233
2025-09-241,000.01,006.01,000.01,006.00.00.00%34,368
2025-09-221,006.01,008.01,004.01,006.0+3.0+0.30%64,963
2025-09-191,005.01,006.01,000.01,003.0+1.0+0.10%53,295
2025-09-18999.01,003.0997.01,002.0+7.0+0.70%111,592
2025-09-17996.0997.0993.0995.0-3.0-0.30%49,329
2025-09-161,003.01,003.0996.0998.0-2.0-0.20%71,339
2025-09-12995.01,000.0995.01,000.0+1.0+0.10%36,804
2025-09-11996.0999.0996.0999.0——42,784

直近120営業日分を表示