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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,192 | 1,195 | 1,189 | 1,191 | +3 | +0.3% | 65,224 |
| 2024/03/26 | 1,192 | 1,193 | 1,185 | 1,188 | -2 | -0.2% | 58,046 |
| 2024/03/25 | 1,193 | 1,193 | 1,189 | 1,190 | -3 | -0.3% | 32,791 |
| 2024/03/22 | 1,190 | 1,196 | 1,188 | 1,193 | +10 | +0.8% | 82,172 |
| 2024/03/21 | 1,184 | 1,185 | 1,177 | 1,183 | +15 | +1.3% | 129,207 |
| 2024/03/19 | 1,163 | 1,170 | 1,160 | 1,168 | +9 | +0.8% | 66,720 |
| 2024/03/18 | 1,162 | 1,162 | 1,157 | 1,159 | -1 | -0.1% | 63,401 |
| 2024/03/15 | 1,159 | 1,163 | 1,158 | 1,160 | +2 | +0.2% | 51,313 |
| 2024/03/14 | 1,156 | 1,158 | 1,151 | 1,158 | +7 | +0.6% | 43,811 |
| 2024/03/13 | 1,156 | 1,156 | 1,149 | 1,151 | +2 | +0.2% | 78,183 |
| 2024/03/12 | 1,139 | 1,150 | 1,139 | 1,149 | +9 | +0.8% | 49,202 |
| 2024/03/11 | 1,145 | 1,145 | 1,125 | 1,140 | -18 | -1.6% | 185,639 |
| 2024/03/08 | 1,204 | 1,204 | 1,148 | 1,158 | -58 | -4.8% | 462,368 |
| 2024/03/07 | 1,206 | 1,218 | 1,204 | 1,216 | +8 | +0.7% | 42,995 |
| 2024/03/06 | 1,205 | 1,215 | 1,200 | 1,208 | +8 | +0.7% | 144,648 |
| 2024/03/05 | 1,186 | 1,250 | 1,184 | 1,200 | +17 | +1.4% | 68,711 |
| 2024/03/04 | 1,180 | 1,184 | 1,179 | 1,183 | +6 | +0.5% | 87,207 |
| 2024/03/01 | 1,187 | 1,187 | 1,171 | 1,177 | -4 | -0.3% | 123,421 |
| 2024/02/29 | 1,176 | 1,184 | 1,173 | 1,181 | +4 | +0.3% | 57,573 |
| 2024/02/28 | 1,175 | 1,177 | 1,173 | 1,177 | +6 | +0.5% | 62,293 |
| 2024/02/27 | 1,174 | 1,174 | 1,170 | 1,171 | +3 | +0.3% | 43,116 |
| 2024/02/26 | 1,166 | 1,171 | 1,166 | 1,168 | +5 | +0.4% | 72,693 |
| 2024/02/22 | 1,159 | 1,164 | 1,159 | 1,163 | +7 | +0.6% | 48,559 |
| 2024/02/21 | 1,155 | 1,160 | 1,154 | 1,156 | -5 | -0.4% | 82,157 |
| 2024/02/20 | 1,162 | 1,163 | 1,158 | 1,161 | -1 | -0.1% | 45,369 |
| 2024/02/19 | 1,160 | 1,162 | 1,159 | 1,162 | -4 | -0.3% | 89,334 |
| 2024/02/16 | 1,167 | 1,168 | 1,162 | 1,166 | -1 | -0.1% | 79,254 |
| 2024/02/15 | 1,167 | 1,169 | 1,164 | 1,167 | +4 | +0.3% | 46,635 |
| 2024/02/14 | 1,167 | 1,168 | 1,163 | 1,163 | +3 | +0.3% | 71,074 |
| 2024/02/13 | 1,165 | 1,165 | 1,158 | 1,160 | +1 | +0.1% | 55,713 |
| 2024/02/09 | 1,165 | 1,165 | 1,154 | 1,159 | -5 | -0.4% | 96,374 |
| 2024/02/08 | 1,150 | 1,166 | 1,150 | 1,164 | -8 | -0.7% | 58,150 |
| 2024/02/07 | 1,175 | 1,196 | 1,154 | 1,172 | +9 | +0.8% | 151,377 |
| 2024/02/06 | 1,158 | 1,163 | 1,156 | 1,163 | +8 | +0.7% | 54,961 |
| 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 |
251～
300
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
