1,079
+2 (+0.19%)
株価：2025/08/22 15:30
15分ディレイ
グローバルＸ ＮＡＳＤＡＱ１００・カバード・コール ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,078 | 1,080 | 1,077 | 1,079 | +2 | +0.2% | 165,004 |
| 2025/08/21 | 1,077 | 1,078 | 1,073 | 1,077 | -1 | -0.1% | 296,149 |
| 2025/08/20 | 1,084 | 1,085 | 1,076 | 1,078 | -10 | -0.9% | 716,659 |
| 2025/08/19 | 1,090 | 1,091 | 1,087 | 1,088 | +1 | +0.1% | 188,296 |
| 2025/08/18 | 1,086 | 1,089 | 1,086 | 1,087 | -1 | -0.1% | 281,064 |
| 2025/08/15 | 1,094 | 1,094 | 1,087 | 1,088 | +3 | +0.3% | 265,616 |
| 2025/08/14 | 1,090 | 1,091 | 1,085 | 1,085 | -8 | -0.7% | 392,172 |
| 2025/08/13 | 1,093 | 1,097 | 1,091 | 1,093 | +2 | +0.2% | 251,166 |
| 2025/08/12 | 1,093 | 1,095 | 1,090 | 1,091 | +5 | +0.5% | 518,502 |
| 2025/08/08 | 1,083 | 1,086 | 1,081 | 1,086 | +3 | +0.3% | 212,102 |
| 2025/08/07 | 1,088 | 1,088 | 1,083 | 1,083 | -9 | -0.8% | 413,680 |
| 2025/08/06 | 1,089 | 1,092 | 1,087 | 1,092 | +2 | +0.2% | 494,959 |
| 2025/08/05 | 1,089 | 1,092 | 1,085 | 1,090 | +3 | +0.3% | 328,637 |
| 2025/08/04 | 1,078 | 1,088 | 1,077 | 1,087 | -26 | -2.3% | 714,641 |
| 2025/08/01 | 1,114 | 1,116 | 1,111 | 1,113 | +11 | +1% | 247,670 |
| 2025/07/31 | 1,104 | 1,105 | 1,099 | 1,102 | +5 | +0.5% | 354,656 |
| 2025/07/30 | 1,099 | 1,099 | 1,095 | 1,097 | ±0 | ±0% | 187,836 |
| 2025/07/29 | 1,098 | 1,099 | 1,095 | 1,097 | +3 | +0.3% | 173,828 |
| 2025/07/28 | 1,088 | 1,095 | 1,086 | 1,094 | +11 | +1% | 297,383 |
| 2025/07/25 | 1,083 | 1,087 | 1,082 | 1,083 | +6 | +0.6% | 207,964 |
| 2025/07/24 | 1,077 | 1,079 | 1,075 | 1,077 | -2 | -0.2% | 290,014 |
| 2025/07/23 | 1,080 | 1,086 | 1,075 | 1,079 | -9 | -0.8% | 720,156 |
| 2025/07/22 | 1,085 | 1,088 | 1,084 | 1,088 | -5 | -0.5% | 297,911 |
| 2025/07/18 | 1,092 | 1,094 | 1,089 | 1,093 | +1 | +0.1% | 205,955 |
| 2025/07/17 | 1,087 | 1,093 | 1,087 | 1,092 | +2 | +0.2% | 194,164 |
| 2025/07/16 | 1,088 | 1,095 | 1,088 | 1,090 | +6 | +0.6% | 230,748 |
| 2025/07/15 | 1,082 | 1,086 | 1,082 | 1,084 | +3 | +0.3% | 149,452 |
| 2025/07/14 | 1,079 | 1,082 | 1,076 | 1,081 | +5 | +0.5% | 221,833 |
| 2025/07/11 | 1,073 | 1,078 | 1,071 | 1,076 | +2 | +0.2% | 166,635 |
| 2025/07/10 | 1,071 | 1,075 | 1,070 | 1,074 | -2 | -0.2% | 212,563 |
| 2025/07/09 | 1,077 | 1,078 | 1,074 | 1,076 | -3 | -0.3% | 289,303 |
| 2025/07/08 | 1,077 | 1,081 | 1,076 | 1,079 | +6 | +0.6% | 320,060 |
| 2025/07/07 | 1,068 | 1,073 | 1,066 | 1,073 | +8 | +0.8% | 214,387 |
| 2025/07/04 | 1,068 | 1,070 | 1,065 | 1,065 | +3 | +0.3% | 200,129 |
| 2025/07/03 | 1,058 | 1,063 | 1,058 | 1,062 | +2 | +0.2% | 148,792 |
| 2025/07/02 | 1,058 | 1,062 | 1,057 | 1,060 | ±0 | ±0% | 187,487 |
| 2025/07/01 | 1,061 | 1,062 | 1,058 | 1,060 | -1 | -0.1% | 216,458 |
| 2025/06/30 | 1,064 | 1,066 | 1,060 | 1,061 | ±0 | ±0% | 216,674 |
| 2025/06/27 | 1,063 | 1,065 | 1,060 | 1,061 | -2 | -0.2% | 191,241 |
| 2025/06/26 | 1,065 | 1,066 | 1,061 | 1,063 | -2 | -0.2% | 196,451 |
| 2025/06/25 | 1,065 | 1,065 | 1,059 | 1,065 | +1 | +0.1% | 195,598 |
| 2025/06/24 | 1,072 | 1,073 | 1,063 | 1,064 | -2 | -0.2% | 196,881 |
| 2025/06/23 | 1,056 | 1,066 | 1,055 | 1,066 | +11 | +1% | 222,213 |
| 2025/06/20 | 1,055 | 1,057 | 1,053 | 1,055 | +2 | +0.2% | 238,564 |
| 2025/06/19 | 1,054 | 1,055 | 1,051 | 1,053 | -1 | -0.1% | 217,205 |
| 2025/06/18 | 1,056 | 1,057 | 1,053 | 1,054 | +1 | +0.1% | 329,084 |
| 2025/06/17 | 1,050 | 1,055 | 1,050 | 1,053 | +7 | +0.7% | 185,270 |
| 2025/06/16 | 1,048 | 1,050 | 1,045 | 1,046 | +6 | +0.6% | 209,362 |
| 2025/06/13 | 1,041 | 1,042 | 1,037 | 1,040 | -4 | -0.4% | 313,587 |
| 2025/06/12 | 1,046 | 1,048 | 1,043 | 1,044 | -9 | -0.9% | 228,697 |
1～
50
件表示中 / 710件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
