1,073
+8 (+0.75%)
株価：2025/07/07 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 1,003 | 1,005 | 994 | 1,000 | +30 | +3.1% | 279,152 |
| 2025/04/22 | 980 | 984 | 967 | 970 | -14 | -1.4% | 702,536 |
| 2025/04/21 | 1,000 | 1,006 | 982 | 984 | -25 | -2.5% | 667,182 |
| 2025/04/18 | 1,004 | 1,009 | 1,004 | 1,009 | ±0 | ±0% | 165,624 |
| 2025/04/17 | 993 | 1,009 | 991 | 1,009 | -2 | -0.2% | 435,239 |
| 2025/04/16 | 1,022 | 1,023 | 1,000 | 1,011 | -15 | -1.5% | 266,595 |
| 2025/04/15 | 1,027 | 1,030 | 1,022 | 1,026 | +4 | +0.4% | 187,919 |
| 2025/04/14 | 1,040 | 1,042 | 1,015 | 1,022 | +4 | +0.4% | 283,517 |
| 2025/04/11 | 994 | 1,023 | 982 | 1,018 | -36 | -3.4% | 415,175 |
| 2025/04/10 | 1,061 | 1,064 | 1,046 | 1,054 | +119 | +12.7% | 539,575 |
| 2025/04/09 | 946 | 951 | 920 | 935 | -95 | -9.2% | 1,495,049 |
| 2025/04/08 | 1,003 | 1,030 | 995 | 1,030 | +102 | +11% | 504,511 |
| 2025/04/07 | 942 | 980 | 922 | 928 | -119 | -11.4% | 1,725,757 |
| 2025/04/04 | 1,044 | 1,054 | 1,035 | 1,047 | -23 | -2.1% | 912,513 |
| 2025/04/03 | 1,068 | 1,078 | 1,067 | 1,070 | -32 | -2.9% | 617,564 |
| 2025/04/02 | 1,101 | 1,103 | 1,100 | 1,102 | +7 | +0.6% | 115,444 |
| 2025/04/01 | 1,097 | 1,097 | 1,090 | 1,095 | +15 | +1.4% | 146,597 |
| 2025/03/31 | 1,090 | 1,090 | 1,078 | 1,080 | -37 | -3.3% | 733,131 |
| 2025/03/28 | 1,119 | 1,120 | 1,116 | 1,117 | +2 | +0.2% | 105,043 |
| 2025/03/27 | 1,115 | 1,118 | 1,112 | 1,115 | -9 | -0.8% | 163,005 |
| 2025/03/26 | 1,120 | 1,125 | 1,118 | 1,124 | +1 | +0.1% | 177,702 |
| 2025/03/25 | 1,125 | 1,126 | 1,121 | 1,123 | +6 | +0.5% | 276,004 |
| 2025/03/24 | 1,115 | 1,118 | 1,113 | 1,117 | +12 | +1.1% | 354,191 |
| 2025/03/21 | 1,099 | 1,107 | 1,099 | 1,105 | +6 | +0.5% | 397,947 |
| 2025/03/19 | 1,099 | 1,101 | 1,095 | 1,099 | -14 | -1.3% | 452,929 |
| 2025/03/18 | 1,113 | 1,114 | 1,108 | 1,113 | +18 | +1.6% | 408,551 |
| 2025/03/17 | 1,093 | 1,098 | 1,090 | 1,095 | +11 | +1% | 275,513 |
| 2025/03/14 | 1,076 | 1,086 | 1,073 | 1,084 | +8 | +0.7% | 260,604 |
| 2025/03/13 | 1,094 | 1,097 | 1,075 | 1,076 | -4 | -0.4% | 410,357 |
| 2025/03/12 | 1,080 | 1,083 | 1,077 | 1,080 | +3 | +0.3% | 426,223 |
| 2025/03/11 | 1,065 | 1,078 | 1,052 | 1,077 | -37 | -3.3% | 1,423,277 |
| 2025/03/10 | 1,109 | 1,117 | 1,107 | 1,114 | +2 | +0.2% | 722,588 |
| 2025/03/07 | 1,123 | 1,124 | 1,112 | 1,112 | -49 | -4.2% | 1,120,918 |
| 2025/03/06 | 1,162 | 1,172 | 1,158 | 1,161 | -15 | -1.3% | 547,142 |
| 2025/03/05 | 1,168 | 1,179 | 1,166 | 1,176 | +7 | +0.6% | 394,292 |
| 2025/03/04 | 1,155 | 1,181 | 1,154 | 1,169 | -16 | -1.4% | 582,364 |
| 2025/03/03 | 1,190 | 1,192 | 1,179 | 1,185 | +17 | +1.5% | 823,253 |
| 2025/02/28 | 1,167 | 1,170 | 1,158 | 1,168 | -26 | -2.2% | 1,000,735 |
| 2025/02/27 | 1,188 | 1,194 | 1,182 | 1,194 | +1 | +0.1% | 465,912 |
| 2025/02/26 | 1,197 | 1,197 | 1,182 | 1,193 | -14 | -1.2% | 678,925 |
| 2025/02/25 | 1,204 | 1,209 | 1,201 | 1,207 | -27 | -2.2% | 839,840 |
| 2025/02/21 | 1,230 | 1,237 | 1,227 | 1,234 | +3 | +0.2% | 282,629 |
| 2025/02/20 | 1,240 | 1,240 | 1,231 | 1,231 | -12 | -1% | 324,010 |
| 2025/02/19 | 1,247 | 1,248 | 1,243 | 1,243 | -1 | -0.1% | 140,976 |
| 2025/02/18 | 1,239 | 1,247 | 1,239 | 1,244 | +3 | +0.2% | 108,588 |
| 2025/02/17 | 1,247 | 1,247 | 1,240 | 1,241 | -7 | -0.6% | 152,584 |
| 2025/02/14 | 1,250 | 1,251 | 1,246 | 1,248 | -6 | -0.5% | 166,847 |
| 2025/02/13 | 1,255 | 1,258 | 1,249 | 1,254 | +7 | +0.6% | 153,990 |
| 2025/02/12 | 1,239 | 1,249 | 1,239 | 1,247 | +17 | +1.4% | 220,465 |
| 2025/02/10 | 1,233 | 1,234 | 1,228 | 1,230 | -6 | -0.5% | 267,701 |
51～
100
件表示中 / 678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
