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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,126 | 1,131 | 1,126 | 1,131 | +19 | +1.7% | 25,982 |
| 2023/08/14 | 1,119 | 1,119 | 1,110 | 1,112 | -2 | -0.2% | 34,360 |
| 2023/08/10 | 1,112 | 1,116 | 1,109 | 1,114 | ±0 | ±0% | 27,021 |
| 2023/08/09 | 1,114 | 1,115 | 1,109 | 1,114 | -4 | -0.4% | 61,011 |
| 2023/08/08 | 1,116 | 1,121 | 1,116 | 1,118 | +8 | +0.7% | 68,093 |
| 2023/08/07 | 1,110 | 1,113 | 1,105 | 1,110 | -7 | -0.6% | 94,635 |
| 2023/08/04 | 1,118 | 1,120 | 1,113 | 1,117 | -6 | -0.5% | 64,696 |
| 2023/08/03 | 1,120 | 1,126 | 1,118 | 1,123 | ±0 | ±0% | 60,012 |
| 2023/08/02 | 1,125 | 1,128 | 1,121 | 1,123 | -1 | -0.1% | 44,042 |
| 2023/08/01 | 1,121 | 1,124 | 1,118 | 1,124 | +9 | +0.8% | 58,676 |
| 2023/07/31 | 1,106 | 1,115 | 1,106 | 1,115 | +27 | +2.5% | 40,007 |
| 2023/07/28 | 1,095 | 1,104 | 1,077 | 1,088 | -10 | -0.9% | 134,990 |
| 2023/07/27 | 1,101 | 1,102 | 1,092 | 1,098 | -4 | -0.4% | 45,401 |
| 2023/07/26 | 1,104 | 1,104 | 1,101 | 1,102 | -2 | -0.2% | 25,396 |
| 2023/07/25 | 1,107 | 1,107 | 1,101 | 1,104 | +3 | +0.3% | 17,176 |
| 2023/07/24 | 1,103 | 1,103 | 1,097 | 1,101 | +9 | +0.8% | 27,909 |
| 2023/07/21 | 1,088 | 1,092 | 1,086 | 1,092 | +5 | +0.5% | 30,006 |
| 2023/07/20 | 1,093 | 1,093 | 1,083 | 1,087 | -3 | -0.3% | 26,499 |
| 2023/07/19 | 1,092 | 1,092 | 1,085 | 1,090 | +7 | +0.6% | 19,937 |
| 2023/07/18 | 1,104 | 1,104 | 1,081 | 1,083 | +7 | +0.7% | 42,659 |
| 2023/07/14 | 1,081 | 1,081 | 1,069 | 1,076 | -4 | -0.4% | 44,809 |
| 2023/07/13 | 1,075 | 1,080 | 1,073 | 1,080 | +5 | +0.5% | 28,070 |
| 2023/07/12 | 1,081 | 1,082 | 1,071 | 1,075 | -6 | -0.6% | 31,822 |
| 2023/07/11 | 1,088 | 1,088 | 1,079 | 1,081 | -10 | -0.9% | 72,235 |
| 2023/07/10 | 1,099 | 1,099 | 1,089 | 1,091 | -9 | -0.8% | 50,872 |
| 2023/07/07 | 1,144 | 1,144 | 1,098 | 1,100 | -56 | -4.8% | 110,183 |
| 2023/07/06 | 1,145 | 1,165 | 1,144 | 1,156 | +13 | +1.1% | 33,903 |
| 2023/07/05 | 1,137 | 1,190 | 1,129 | 1,143 | +16 | +1.4% | 29,266 |
| 2023/07/04 | 1,121 | 1,127 | 1,120 | 1,127 | +5 | +0.4% | 36,213 |
| 2023/07/03 | 1,118 | 1,122 | 1,116 | 1,122 | +9 | +0.8% | 46,745 |
| 2023/06/30 | 1,112 | 1,114 | 1,110 | 1,113 | +3 | +0.3% | 21,881 |
| 2023/06/29 | 1,107 | 1,129 | 1,107 | 1,110 | +8 | +0.7% | 24,901 |
| 2023/06/28 | 1,097 | 1,104 | 1,097 | 1,102 | +12 | +1.1% | 16,261 |
| 2023/06/27 | 1,088 | 1,094 | 1,085 | 1,090 | -5 | -0.5% | 22,815 |
| 2023/06/26 | 1,097 | 1,097 | 1,093 | 1,095 | -2 | -0.2% | 19,503 |
| 2023/06/23 | 1,098 | 1,100 | 1,092 | 1,097 | +15 | +1.4% | 77,980 |
| 2023/06/22 | 1,085 | 1,089 | 1,080 | 1,082 | -5 | -0.5% | 33,071 |
| 2023/06/21 | 1,084 | 1,090 | 1,083 | 1,087 | ±0 | ±0% | 61,589 |
| 2023/06/20 | 1,087 | 1,089 | 1,083 | 1,087 | ±0 | ±0% | 15,637 |
| 2023/06/19 | 1,095 | 1,096 | 1,083 | 1,087 | +6 | +0.6% | 30,211 |
| 2023/06/16 | 1,080 | 1,081 | 1,074 | 1,081 | -5 | -0.5% | 28,298 |
| 2023/06/15 | 1,080 | 1,086 | 1,075 | 1,086 | +10 | +0.9% | 67,697 |
| 2023/06/14 | 1,072 | 1,076 | 1,072 | 1,076 | +5 | +0.5% | 11,703 |
| 2023/06/13 | 1,075 | 1,075 | 1,069 | 1,071 | ±0 | ±0% | 35,306 |
| 2023/06/12 | 1,074 | 1,074 | 1,067 | 1,071 | +3 | +0.3% | 35,159 |
| 2023/06/09 | 1,085 | 1,085 | 1,064 | 1,068 | -27 | -2.5% | 80,924 |
| 2023/06/08 | 1,090 | 1,095 | 1,080 | 1,095 | -2 | -0.2% | 22,247 |
| 2023/06/07 | 1,080 | 1,105 | 1,080 | 1,097 | -39 | -3.4% | 48,458 |
| 2023/06/06 | 1,076 | 1,137 | 1,074 | 1,136 | +57 | +5.3% | 48,272 |
| 2023/06/05 | 1,080 | 1,080 | 1,077 | 1,079 | +11 | +1% | 29,104 |
401～
450
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
