1,047
-23 (-2.15%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,262 | 1,262 | 1,253 | 1,259 | -3 | -0.2% | 397,301 |
| 2025/01/20 | 1,261 | 1,267 | 1,257 | 1,262 | +4 | +0.3% | 248,379 |
| 2025/01/17 | 1,252 | 1,258 | 1,248 | 1,258 | -2 | -0.2% | 286,261 |
| 2025/01/16 | 1,260 | 1,264 | 1,252 | 1,260 | +9 | +0.7% | 270,136 |
| 2025/01/15 | 1,254 | 1,254 | 1,245 | 1,251 | -3 | -0.2% | 195,545 |
| 2025/01/14 | 1,248 | 1,277 | 1,243 | 1,254 | -15 | -1.2% | 317,287 |
| 2025/01/10 | 1,277 | 1,280 | 1,230 | 1,269 | -20 | -1.6% | 300,055 |
| 2025/01/09 | 1,300 | 1,305 | 1,279 | 1,289 | -24 | -1.8% | 354,144 |
| 2025/01/08 | 1,307 | 1,348 | 1,296 | 1,313 | +10 | +0.8% | 401,225 |
| 2025/01/07 | 1,299 | 1,307 | 1,294 | 1,303 | +8 | +0.6% | 244,918 |
| 2025/01/06 | 1,286 | 1,295 | 1,286 | 1,295 | +5 | +0.4% | 192,960 |
| 2024/12/30 | 1,287 | 1,290 | 1,284 | 1,290 | ±0 | ±0% | 147,258 |
| 2024/12/27 | 1,289 | 1,292 | 1,288 | 1,290 | +2 | +0.2% | 177,690 |
| 2024/12/26 | 1,289 | 1,289 | 1,283 | 1,288 | +1 | +0.1% | 220,567 |
| 2024/12/25 | 1,282 | 1,287 | 1,230 | 1,287 | +12 | +0.9% | 322,004 |
| 2024/12/24 | 1,269 | 1,277 | 1,269 | 1,275 | +6 | +0.5% | 211,728 |
| 2024/12/23 | 1,260 | 1,269 | 1,260 | 1,269 | +24 | +1.9% | 369,967 |
| 2024/12/20 | 1,251 | 1,255 | 1,245 | 1,245 | +6 | +0.5% | 115,253 |
| 2024/12/19 | 1,228 | 1,241 | 1,228 | 1,239 | +14 | +1.1% | 456,904 |
| 2024/12/18 | 1,227 | 1,229 | 1,225 | 1,225 | -5 | -0.4% | 175,038 |
| 2024/12/17 | 1,230 | 1,232 | 1,228 | 1,230 | +3 | +0.2% | 240,724 |
| 2024/12/16 | 1,225 | 1,230 | 1,223 | 1,227 | +7 | +0.6% | 186,520 |
| 2024/12/13 | 1,218 | 1,221 | 1,217 | 1,220 | +2 | +0.2% | 174,156 |
| 2024/12/12 | 1,214 | 1,218 | 1,212 | 1,218 | +8 | +0.7% | 210,293 |
| 2024/12/11 | 1,210 | 1,211 | 1,208 | 1,210 | +4 | +0.3% | 72,790 |
| 2024/12/10 | 1,205 | 1,208 | 1,203 | 1,206 | +6 | +0.5% | 134,603 |
| 2024/12/09 | 1,210 | 1,210 | 1,196 | 1,200 | -18 | -1.5% | 387,659 |
| 2024/12/06 | 1,215 | 1,220 | 1,209 | 1,218 | +9 | +0.7% | 232,716 |
| 2024/12/05 | 1,210 | 1,215 | 1,208 | 1,209 | +5 | +0.4% | 168,639 |
| 2024/12/04 | 1,205 | 1,206 | 1,200 | 1,204 | ±0 | ±0% | 137,373 |
| 2024/12/03 | 1,198 | 1,205 | 1,198 | 1,204 | +1 | +0.1% | 170,185 |
| 2024/12/02 | 1,200 | 1,206 | 1,198 | 1,203 | +2 | +0.2% | 200,607 |
| 2024/11/29 | 1,213 | 1,213 | 1,198 | 1,201 | -23 | -1.9% | 463,979 |
| 2024/11/28 | 1,207 | 1,224 | 1,207 | 1,224 | +7 | +0.6% | 305,871 |
| 2024/11/27 | 1,225 | 1,225 | 1,215 | 1,217 | -9 | -0.7% | 423,257 |
| 2024/11/26 | 1,228 | 1,229 | 1,223 | 1,226 | -2 | -0.2% | 88,292 |
| 2024/11/25 | 1,230 | 1,230 | 1,223 | 1,228 | -2 | -0.2% | 140,467 |
| 2024/11/22 | 1,225 | 1,230 | 1,220 | 1,230 | +7 | +0.6% | 126,668 |
| 2024/11/21 | 1,228 | 1,229 | 1,222 | 1,223 | -6 | -0.5% | 130,990 |
| 2024/11/20 | 1,224 | 1,230 | 1,223 | 1,229 | +6 | +0.5% | 64,429 |
| 2024/11/19 | 1,221 | 1,223 | 1,217 | 1,223 | +2 | +0.2% | 115,811 |
| 2024/11/18 | 1,250 | 1,254 | 1,219 | 1,221 | -38 | -3% | 412,351 |
| 2024/11/15 | 1,260 | 1,264 | 1,257 | 1,259 | +2 | +0.2% | 174,247 |
| 2024/11/14 | 1,252 | 1,258 | 1,252 | 1,257 | +9 | +0.7% | 228,692 |
| 2024/11/13 | 1,241 | 1,249 | 1,241 | 1,248 | +10 | +0.8% | 154,105 |
| 2024/11/12 | 1,237 | 1,242 | 1,235 | 1,238 | ±0 | ±0% | 131,924 |
| 2024/11/11 | 1,236 | 1,238 | 1,233 | 1,238 | +2 | +0.2% | 156,018 |
| 2024/11/08 | 1,241 | 1,241 | 1,229 | 1,236 | -4 | -0.3% | 248,316 |
| 2024/11/07 | 1,237 | 1,241 | 1,237 | 1,240 | ±0 | ±0% | 309,883 |
| 2024/11/06 | 1,215 | 1,240 | 1,212 | 1,240 | +32 | +2.6% | 320,346 |
51～
100
件表示中 / 615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
