1,040
-4 (-0.38%)
株価：2025/06/13 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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,041 | 1,042 | 1,037 | 1,040 | -4 | -0.4% | 313,587 |
| 2025/06/12 | 1,046 | 1,048 | 1,043 | 1,044 | -9 | -0.9% | 228,697 |
| 2025/06/11 | 1,049 | 1,053 | 1,049 | 1,053 | +7 | +0.7% | 160,921 |
| 2025/06/10 | 1,048 | 1,054 | 1,046 | 1,046 | +3 | +0.3% | 189,082 |
| 2025/06/09 | 1,047 | 1,048 | 1,043 | 1,043 | -6 | -0.6% | 244,134 |
| 2025/06/06 | 1,043 | 1,049 | 1,043 | 1,049 | +6 | +0.6% | 169,403 |
| 2025/06/05 | 1,041 | 1,044 | 1,039 | 1,043 | -5 | -0.5% | 140,470 |
| 2025/06/04 | 1,046 | 1,050 | 1,044 | 1,048 | +14 | +1.4% | 172,906 |
| 2025/06/03 | 1,031 | 1,038 | 1,031 | 1,034 | +4 | +0.4% | 227,015 |
| 2025/06/02 | 1,038 | 1,038 | 1,030 | 1,030 | -8 | -0.8% | 242,102 |
| 2025/05/30 | 1,035 | 1,041 | 1,033 | 1,038 | -14 | -1.3% | 220,697 |
| 2025/05/29 | 1,050 | 1,056 | 1,049 | 1,052 | +13 | +1.3% | 192,065 |
| 2025/05/28 | 1,038 | 1,043 | 1,036 | 1,039 | +14 | +1.4% | 172,110 |
| 2025/05/27 | 1,021 | 1,026 | 1,016 | 1,025 | +4 | +0.4% | 208,755 |
| 2025/05/26 | 1,020 | 1,023 | 1,017 | 1,021 | -2 | -0.2% | 208,045 |
| 2025/05/23 | 1,027 | 1,029 | 1,023 | 1,023 | ±0 | ±0% | 184,174 |
| 2025/05/22 | 1,023 | 1,026 | 1,021 | 1,023 | -6 | -0.6% | 216,084 |
| 2025/05/21 | 1,038 | 1,038 | 1,029 | 1,029 | -12 | -1.2% | 232,529 |
| 2025/05/20 | 1,044 | 1,047 | 1,037 | 1,041 | -1 | -0.1% | 295,259 |
| 2025/05/19 | 1,045 | 1,046 | 1,040 | 1,042 | ±0 | ±0% | 168,498 |
| 2025/05/16 | 1,045 | 1,045 | 1,040 | 1,042 | -3 | -0.3% | 100,448 |
| 2025/05/15 | 1,051 | 1,053 | 1,045 | 1,045 | -10 | -0.9% | 223,108 |
| 2025/05/14 | 1,058 | 1,060 | 1,053 | 1,055 | -5 | -0.5% | 144,062 |
| 2025/05/13 | 1,063 | 1,064 | 1,058 | 1,060 | +13 | +1.2% | 214,657 |
| 2025/05/12 | 1,045 | 1,048 | 1,043 | 1,047 | +7 | +0.7% | 244,729 |
| 2025/05/09 | 1,045 | 1,045 | 1,040 | 1,040 | +7 | +0.7% | 231,538 |
| 2025/05/08 | 1,029 | 1,033 | 1,027 | 1,033 | ±0 | ±0% | 234,640 |
| 2025/05/07 | 1,035 | 1,036 | 1,030 | 1,033 | -12 | -1.1% | 387,155 |
| 2025/05/02 | 1,044 | 1,054 | 1,043 | 1,045 | +8 | +0.8% | 293,616 |
| 2025/05/01 | 1,033 | 1,037 | 1,026 | 1,037 | +14 | +1.4% | 186,791 |
| 2025/04/30 | 1,021 | 1,025 | 1,020 | 1,023 | -4 | -0.4% | 230,380 |
| 2025/04/28 | 1,028 | 1,029 | 1,024 | 1,027 | +2 | +0.2% | 167,173 |
| 2025/04/25 | 1,017 | 1,027 | 1,016 | 1,025 | +18 | +1.8% | 179,814 |
| 2025/04/24 | 1,012 | 1,014 | 1,006 | 1,007 | +7 | +0.7% | 182,101 |
| 2025/04/23 | 1,003 | 1,005 | 994 | 1,000 | +30 | +3.1% | 279,152 |
| 2025/04/22 | 980 | 984 | 967 | 970 | -14 | -1.4% | 702,536 |
| 2025/04/21 | 1,000 | 1,006 | 982 | 984 | -25 | -2.5% | 667,182 |
| 2025/04/18 | 1,004 | 1,009 | 1,004 | 1,009 | ±0 | ±0% | 165,624 |
| 2025/04/17 | 993 | 1,009 | 991 | 1,009 | -2 | -0.2% | 435,239 |
| 2025/04/16 | 1,022 | 1,023 | 1,000 | 1,011 | -15 | -1.5% | 266,595 |
| 2025/04/15 | 1,027 | 1,030 | 1,022 | 1,026 | +4 | +0.4% | 187,919 |
| 2025/04/14 | 1,040 | 1,042 | 1,015 | 1,022 | +4 | +0.4% | 283,517 |
| 2025/04/11 | 994 | 1,023 | 982 | 1,018 | -36 | -3.4% | 415,175 |
| 2025/04/10 | 1,061 | 1,064 | 1,046 | 1,054 | +119 | +12.7% | 539,575 |
| 2025/04/09 | 946 | 951 | 920 | 935 | -95 | -9.2% | 1,495,049 |
| 2025/04/08 | 1,003 | 1,030 | 995 | 1,030 | +102 | +11% | 504,511 |
| 2025/04/07 | 942 | 980 | 922 | 928 | -119 | -11.4% | 1,725,757 |
| 2025/04/04 | 1,044 | 1,054 | 1,035 | 1,047 | -23 | -2.1% | 912,513 |
| 2025/04/03 | 1,068 | 1,078 | 1,067 | 1,070 | -32 | -2.9% | 617,564 |
| 2025/04/02 | 1,101 | 1,103 | 1,100 | 1,102 | +7 | +0.6% | 115,444 |
1～
50
件表示中 / 662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
