1,079
+6 (+0.56%)
株価：2025/07/08 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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 1,249 | 1,256 | 1,248 | 1,252 | +11 | +0.9% | 91,555 |
| 2024/06/27 | 1,244 | 1,246 | 1,240 | 1,241 | +3 | +0.2% | 116,417 |
| 2024/06/26 | 1,238 | 1,239 | 1,233 | 1,238 | +6 | +0.5% | 38,566 |
| 2024/06/25 | 1,232 | 1,232 | 1,227 | 1,232 | -2 | -0.2% | 88,751 |
| 2024/06/24 | 1,233 | 1,238 | 1,232 | 1,234 | +2 | +0.2% | 74,953 |
| 2024/06/21 | 1,230 | 1,233 | 1,228 | 1,232 | +6 | +0.5% | 49,676 |
| 2024/06/20 | 1,224 | 1,226 | 1,222 | 1,226 | +4 | +0.3% | 50,176 |
| 2024/06/19 | 1,220 | 1,222 | 1,218 | 1,222 | +2 | +0.2% | 34,014 |
| 2024/06/18 | 1,218 | 1,220 | 1,217 | 1,220 | +2 | +0.2% | 45,275 |
| 2024/06/17 | 1,220 | 1,221 | 1,215 | 1,218 | -1 | -0.1% | 61,580 |
| 2024/06/14 | 1,212 | 1,219 | 1,210 | 1,219 | +6 | +0.5% | 98,804 |
| 2024/06/13 | 1,213 | 1,215 | 1,211 | 1,213 | ±0 | ±0% | 92,935 |
| 2024/06/12 | 1,211 | 1,213 | 1,211 | 1,213 | +3 | +0.2% | 37,270 |
| 2024/06/11 | 1,208 | 1,211 | 1,208 | 1,210 | +2 | +0.2% | 47,344 |
| 2024/06/10 | 1,204 | 1,210 | 1,204 | 1,208 | +6 | +0.5% | 118,518 |
| 2024/06/07 | 1,201 | 1,205 | 1,200 | 1,202 | -8 | -0.7% | 144,167 |
| 2024/06/06 | 1,216 | 1,216 | 1,208 | 1,210 | ±0 | ±0% | 103,459 |
| 2024/06/05 | 1,210 | 1,212 | 1,206 | 1,210 | -1 | -0.1% | 62,882 |
| 2024/06/04 | 1,212 | 1,215 | 1,204 | 1,211 | -3 | -0.2% | 100,954 |
| 2024/06/03 | 1,213 | 1,215 | 1,207 | 1,214 | +9 | +0.7% | 73,417 |
| 2024/05/31 | 1,208 | 1,208 | 1,202 | 1,205 | -5 | -0.4% | 75,511 |
| 2024/05/30 | 1,215 | 1,215 | 1,208 | 1,210 | ±0 | ±0% | 48,726 |
| 2024/05/29 | 1,214 | 1,215 | 1,210 | 1,210 | -2 | -0.2% | 126,220 |
| 2024/05/28 | 1,210 | 1,214 | 1,209 | 1,212 | +2 | +0.2% | 56,922 |
| 2024/05/27 | 1,210 | 1,212 | 1,207 | 1,210 | ±0 | ±0% | 46,030 |
| 2024/05/24 | 1,207 | 1,210 | 1,206 | 1,210 | +1 | +0.1% | 41,371 |
| 2024/05/23 | 1,208 | 1,211 | 1,206 | 1,209 | +5 | +0.4% | 62,438 |
| 2024/05/22 | 1,202 | 1,205 | 1,202 | 1,204 | -2 | -0.2% | 46,688 |
| 2024/05/21 | 1,203 | 1,208 | 1,202 | 1,206 | +7 | +0.6% | 77,924 |
| 2024/05/20 | 1,200 | 1,200 | 1,195 | 1,199 | +2 | +0.2% | 50,336 |
| 2024/05/17 | 1,191 | 1,199 | 1,191 | 1,197 | +7 | +0.6% | 70,540 |
| 2024/05/16 | 1,195 | 1,195 | 1,181 | 1,190 | -12 | -1% | 196,330 |
| 2024/05/15 | 1,199 | 1,202 | 1,198 | 1,202 | +3 | +0.3% | 29,453 |
| 2024/05/14 | 1,199 | 1,199 | 1,197 | 1,199 | ±0 | ±0% | 15,452 |
| 2024/05/13 | 1,198 | 1,200 | 1,194 | 1,199 | +3 | +0.3% | 48,240 |
| 2024/05/10 | 1,196 | 1,198 | 1,194 | 1,196 | +2 | +0.2% | 37,624 |
| 2024/05/09 | 1,201 | 1,201 | 1,189 | 1,194 | -14 | -1.2% | 120,634 |
| 2024/05/08 | 1,214 | 1,214 | 1,205 | 1,208 | ±0 | ±0% | 127,249 |
| 2024/05/07 | 1,210 | 1,217 | 1,203 | 1,208 | +3 | +0.2% | 100,658 |
| 2024/05/02 | 1,199 | 1,206 | 1,190 | 1,205 | ±0 | ±0% | 113,351 |
| 2024/05/01 | 1,202 | 1,206 | 1,202 | 1,205 | +4 | +0.3% | 43,771 |
| 2024/04/30 | 1,199 | 1,202 | 1,196 | 1,201 | +14 | +1.2% | 67,445 |
| 2024/04/26 | 1,191 | 1,193 | 1,185 | 1,187 | +1 | +0.1% | 87,384 |
| 2024/04/25 | 1,184 | 1,191 | 1,184 | 1,186 | +2 | +0.2% | 54,115 |
| 2024/04/24 | 1,184 | 1,188 | 1,178 | 1,184 | +11 | +0.9% | 75,758 |
| 2024/04/23 | 1,174 | 1,178 | 1,170 | 1,173 | +1 | +0.1% | 125,232 |
| 2024/04/22 | 1,172 | 1,175 | 1,165 | 1,172 | -2 | -0.2% | 157,450 |
| 2024/04/19 | 1,192 | 1,192 | 1,151 | 1,174 | -21 | -1.8% | 365,711 |
| 2024/04/18 | 1,194 | 1,195 | 1,187 | 1,195 | -3 | -0.3% | 66,340 |
| 2024/04/17 | 1,197 | 1,202 | 1,196 | 1,198 | +4 | +0.3% | 42,580 |
251～
300
件表示中 / 679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
