1,079
+2 (+0.19%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/16 | 1,202 | 1,203 | 1,191 | 1,194 | -10 | -0.8% | 96,051 |
| 2024/04/15 | 1,197 | 1,205 | 1,195 | 1,204 | +5 | +0.4% | 83,352 |
| 2024/04/12 | 1,198 | 1,200 | 1,198 | 1,199 | +8 | +0.7% | 46,346 |
| 2024/04/11 | 1,194 | 1,195 | 1,190 | 1,191 | +2 | +0.2% | 61,319 |
| 2024/04/10 | 1,188 | 1,193 | 1,185 | 1,189 | +3 | +0.3% | 69,002 |
| 2024/04/09 | 1,181 | 1,187 | 1,181 | 1,186 | -13 | -1.1% | 145,548 |
| 2024/04/08 | 1,198 | 1,199 | 1,193 | 1,199 | +9 | +0.8% | 87,462 |
| 2024/04/05 | 1,197 | 1,197 | 1,185 | 1,190 | -10 | -0.8% | 92,017 |
| 2024/04/04 | 1,198 | 1,201 | 1,196 | 1,200 | +4 | +0.3% | 45,961 |
| 2024/04/03 | 1,197 | 1,199 | 1,192 | 1,196 | -3 | -0.3% | 62,933 |
| 2024/04/02 | 1,203 | 1,203 | 1,196 | 1,199 | +3 | +0.3% | 62,125 |
| 2024/04/01 | 1,207 | 1,208 | 1,195 | 1,196 | -3 | -0.3% | 99,556 |
| 2024/03/29 | 1,195 | 1,199 | 1,191 | 1,199 | +6 | +0.5% | 66,027 |
| 2024/03/28 | 1,192 | 1,195 | 1,191 | 1,193 | +2 | +0.2% | 43,334 |
| 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 |
301～
350
件表示中 / 710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
