1,217
-9 (-0.73%)
株価：2024/11/27 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 |
|---|---|---|---|---|---|---|---|
| 2024/09/12 | 1,100 | 1,109 | 1,100 | 1,107 | +35 | +3.3% | 128,710 |
| 2024/09/11 | 1,082 | 1,084 | 1,065 | 1,072 | -10 | -0.9% | 204,176 |
| 2024/09/10 | 1,087 | 1,090 | 1,077 | 1,082 | +10 | +0.9% | 155,731 |
| 2024/09/09 | 1,087 | 1,087 | 1,063 | 1,072 | -55 | -4.9% | 447,116 |
| 2024/09/06 | 1,128 | 1,129 | 1,119 | 1,127 | +2 | +0.2% | 83,061 |
| 2024/09/05 | 1,114 | 1,127 | 1,113 | 1,125 | +8 | +0.7% | 130,051 |
| 2024/09/04 | 1,119 | 1,128 | 1,110 | 1,117 | -31 | -2.7% | 274,939 |
| 2024/09/03 | 1,154 | 1,155 | 1,145 | 1,148 | +4 | +0.3% | 131,846 |
| 2024/09/02 | 1,146 | 1,150 | 1,143 | 1,144 | +12 | +1.1% | 270,300 |
| 2024/08/30 | 1,132 | 1,133 | 1,127 | 1,132 | +3 | +0.3% | 98,725 |
| 2024/08/29 | 1,122 | 1,129 | 1,120 | 1,129 | -1 | -0.1% | 143,325 |
| 2024/08/28 | 1,128 | 1,131 | 1,124 | 1,130 | -1 | -0.1% | 69,782 |
| 2024/08/27 | 1,128 | 1,134 | 1,128 | 1,131 | +2 | +0.2% | 69,052 |
| 2024/08/26 | 1,133 | 1,133 | 1,122 | 1,129 | -10 | -0.9% | 125,594 |
| 2024/08/23 | 1,140 | 1,142 | 1,134 | 1,139 | -1 | -0.1% | 91,855 |
| 2024/08/22 | 1,138 | 1,142 | 1,136 | 1,140 | ±0 | ±0% | 92,048 |
| 2024/08/21 | 1,138 | 1,143 | 1,135 | 1,140 | -11 | -1% | 109,595 |
| 2024/08/20 | 1,148 | 1,154 | 1,142 | 1,151 | +20 | +1.8% | 106,535 |
| 2024/08/19 | 1,164 | 1,164 | 1,131 | 1,131 | -34 | -2.9% | 238,517 |
| 2024/08/16 | 1,159 | 1,165 | 1,157 | 1,165 | +42 | +3.7% | 123,699 |
| 2024/08/15 | 1,115 | 1,126 | 1,115 | 1,123 | +6 | +0.5% | 98,313 |
| 2024/08/14 | 1,117 | 1,119 | 1,109 | 1,117 | +17 | +1.5% | 114,762 |
| 2024/08/13 | 1,088 | 1,101 | 1,088 | 1,100 | +18 | +1.7% | 94,212 |
| 2024/08/09 | 1,090 | 1,091 | 1,075 | 1,082 | +7 | +0.7% | 138,098 |
| 2024/08/08 | 1,086 | 1,119 | 1,074 | 1,075 | -28 | -2.5% | 101,222 |
| 2024/08/07 | 1,063 | 1,134 | 1,059 | 1,103 | +36 | +3.4% | 247,667 |
| 2024/08/06 | 1,049 | 1,123 | 1,049 | 1,067 | +48 | +4.7% | 312,579 |
| 2024/08/05 | 1,062 | 1,067 | 1,005 | 1,019 | -99 | -8.9% | 996,209 |
| 2024/08/02 | 1,122 | 1,133 | 1,118 | 1,118 | -34 | -3% | 276,777 |
| 2024/08/01 | 1,155 | 1,156 | 1,140 | 1,152 | -9 | -0.8% | 163,511 |
| 2024/07/31 | 1,160 | 1,168 | 1,152 | 1,161 | -19 | -1.6% | 216,102 |
| 2024/07/30 | 1,175 | 1,180 | 1,169 | 1,180 | +6 | +0.5% | 90,138 |
| 2024/07/29 | 1,176 | 1,180 | 1,170 | 1,174 | +8 | +0.7% | 137,806 |
| 2024/07/26 | 1,159 | 1,175 | 1,158 | 1,166 | +6 | +0.5% | 153,436 |
| 2024/07/25 | 1,169 | 1,174 | 1,157 | 1,160 | -43 | -3.6% | 315,405 |
| 2024/07/24 | 1,212 | 1,214 | 1,200 | 1,203 | -15 | -1.2% | 142,540 |
| 2024/07/23 | 1,220 | 1,222 | 1,214 | 1,218 | +1 | +0.1% | 107,038 |
| 2024/07/22 | 1,220 | 1,223 | 1,216 | 1,217 | -13 | -1.1% | 134,262 |
| 2024/07/19 | 1,220 | 1,231 | 1,220 | 1,230 | +14 | +1.2% | 132,006 |
| 2024/07/18 | 1,213 | 1,221 | 1,210 | 1,216 | -21 | -1.7% | 247,152 |
| 2024/07/17 | 1,240 | 1,242 | 1,236 | 1,237 | -6 | -0.5% | 129,383 |
| 2024/07/16 | 1,246 | 1,246 | 1,237 | 1,243 | -2 | -0.2% | 160,712 |
| 2024/07/12 | 1,248 | 1,248 | 1,233 | 1,245 | -19 | -1.5% | 328,143 |
| 2024/07/11 | 1,271 | 1,271 | 1,259 | 1,264 | +1 | +0.1% | 145,748 |
| 2024/07/10 | 1,263 | 1,264 | 1,258 | 1,263 | +1 | +0.1% | 202,175 |
| 2024/07/09 | 1,280 | 1,282 | 1,255 | 1,262 | -44 | -3.4% | 616,874 |
| 2024/07/08 | 1,300 | 1,306 | 1,293 | 1,306 | +3 | +0.2% | 135,464 |
| 2024/07/05 | 1,285 | 1,303 | 1,277 | 1,303 | +20 | +1.6% | 89,586 |
| 2024/07/04 | 1,270 | 1,290 | 1,265 | 1,283 | +17 | +1.3% | 104,074 |
| 2024/07/03 | 1,261 | 1,266 | 1,260 | 1,266 | +8 | +0.6% | 66,895 |
51～
100
件表示中 / 531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
