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 |
|---|---|---|---|---|---|---|---|
| 2024/02/05 | 1,155 | 1,158 | 1,153 | 1,155 | +15 | +1.3% | 97,915 |
| 2024/02/02 | 1,139 | 1,143 | 1,137 | 1,140 | +6 | +0.5% | 46,177 |
| 2024/02/01 | 1,140 | 1,140 | 1,132 | 1,134 | -10 | -0.9% | 79,931 |
| 2024/01/31 | 1,148 | 1,154 | 1,144 | 1,144 | +1 | +0.1% | 52,599 |
| 2024/01/30 | 1,147 | 1,147 | 1,143 | 1,143 | -3 | -0.3% | 27,608 |
| 2024/01/29 | 1,142 | 1,147 | 1,142 | 1,146 | +4 | +0.4% | 27,630 |
| 2024/01/26 | 1,144 | 1,145 | 1,140 | 1,142 | -3 | -0.3% | 46,495 |
| 2024/01/25 | 1,144 | 1,147 | 1,143 | 1,145 | +2 | +0.2% | 31,191 |
| 2024/01/24 | 1,145 | 1,146 | 1,142 | 1,143 | +2 | +0.2% | 52,038 |
| 2024/01/23 | 1,142 | 1,145 | 1,140 | 1,141 | +1 | +0.1% | 44,950 |
| 2024/01/22 | 1,140 | 1,144 | 1,138 | 1,140 | +14 | +1.2% | 59,187 |
| 2024/01/19 | 1,124 | 1,127 | 1,122 | 1,126 | +8 | +0.7% | 79,782 |
| 2024/01/18 | 1,117 | 1,123 | 1,117 | 1,118 | ±0 | ±0% | 128,377 |
| 2024/01/17 | 1,117 | 1,119 | 1,115 | 1,118 | +13 | +1.2% | 64,829 |
| 2024/01/16 | 1,100 | 1,106 | 1,100 | 1,105 | +6 | +0.5% | 56,237 |
| 2024/01/15 | 1,094 | 1,100 | 1,094 | 1,099 | +5 | +0.5% | 72,927 |
| 2024/01/12 | 1,098 | 1,098 | 1,092 | 1,094 | -1 | -0.1% | 35,998 |
| 2024/01/11 | 1,098 | 1,100 | 1,094 | 1,095 | +6 | +0.6% | 150,791 |
| 2024/01/10 | 1,085 | 1,090 | 1,085 | 1,089 | +3 | +0.3% | 51,340 |
| 2024/01/09 | 1,085 | 1,091 | 1,080 | 1,086 | -8 | -0.7% | 118,994 |
| 2024/01/05 | 1,093 | 1,096 | 1,090 | 1,094 | +3 | +0.3% | 63,884 |
| 2024/01/04 | 1,078 | 1,091 | 1,075 | 1,091 | +11 | +1% | 88,784 |
| 2023/12/29 | 1,077 | 1,081 | 1,070 | 1,080 | +4 | +0.4% | 69,096 |
| 2023/12/28 | 1,081 | 1,082 | 1,075 | 1,076 | -7 | -0.6% | 66,108 |
| 2023/12/27 | 1,083 | 1,086 | 1,081 | 1,083 | +6 | +0.6% | 52,922 |
| 2023/12/26 | 1,077 | 1,079 | 1,076 | 1,077 | +1 | +0.1% | 39,273 |
| 2023/12/25 | 1,074 | 1,081 | 1,072 | 1,076 | -1 | -0.1% | 50,914 |
| 2023/12/22 | 1,075 | 1,077 | 1,071 | 1,077 | +2 | +0.2% | 49,615 |
| 2023/12/21 | 1,082 | 1,083 | 1,075 | 1,075 | -9 | -0.8% | 53,431 |
| 2023/12/20 | 1,089 | 1,094 | 1,083 | 1,084 | ±0 | ±0% | 58,321 |
| 2023/12/19 | 1,082 | 1,087 | 1,076 | 1,084 | +7 | +0.6% | 48,404 |
| 2023/12/18 | 1,074 | 1,077 | 1,074 | 1,077 | +10 | +0.9% | 48,601 |
| 2023/12/15 | 1,065 | 1,070 | 1,063 | 1,067 | +8 | +0.8% | 45,112 |
| 2023/12/14 | 1,079 | 1,079 | 1,056 | 1,059 | -30 | -2.8% | 274,880 |
| 2023/12/13 | 1,086 | 1,091 | 1,085 | 1,089 | +3 | +0.3% | 33,884 |
| 2023/12/12 | 1,092 | 1,093 | 1,086 | 1,086 | -3 | -0.3% | 53,146 |
| 2023/12/11 | 1,081 | 1,089 | 1,080 | 1,089 | +15 | +1.4% | 105,406 |
| 2023/12/08 | 1,108 | 1,108 | 1,060 | 1,074 | -34 | -3.1% | 470,244 |
| 2023/12/07 | 1,106 | 1,108 | 1,104 | 1,108 | -12 | -1.1% | 55,070 |
| 2023/12/06 | 1,120 | 1,121 | 1,116 | 1,120 | +6 | +0.5% | 88,401 |
| 2023/12/05 | 1,110 | 1,114 | 1,109 | 1,114 | +4 | +0.4% | 56,432 |
| 2023/12/04 | 1,101 | 1,113 | 1,093 | 1,110 | +5 | +0.5% | 64,026 |
| 2023/12/01 | 1,101 | 1,105 | 1,100 | 1,105 | +6 | +0.5% | 34,432 |
| 2023/11/30 | 1,100 | 1,100 | 1,095 | 1,099 | -2 | -0.2% | 47,531 |
| 2023/11/29 | 1,103 | 1,103 | 1,097 | 1,101 | -7 | -0.6% | 72,618 |
| 2023/11/28 | 1,109 | 1,109 | 1,104 | 1,108 | -2 | -0.2% | 120,720 |
| 2023/11/27 | 1,113 | 1,114 | 1,107 | 1,110 | ±0 | ±0% | 88,574 |
| 2023/11/24 | 1,110 | 1,170 | 1,108 | 1,110 | +6 | +0.5% | 102,572 |
| 2023/11/22 | 1,096 | 1,104 | 1,096 | 1,104 | +5 | +0.5% | 28,717 |
| 2023/11/21 | 1,102 | 1,104 | 1,094 | 1,099 | -3 | -0.3% | 63,857 |
201～
250
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
