1,098
+10 (+0.92%)
株価：2025/09/18 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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,094 | 1,098 | 1,093 | 1,098 | +10 | +0.9% | 314,172 |
| 2025/09/17 | 1,090 | 1,093 | 1,088 | 1,088 | -2 | -0.2% | 247,182 |
| 2025/09/16 | 1,093 | 1,096 | 1,090 | 1,090 | ±0 | ±0% | 345,748 |
| 2025/09/12 | 1,090 | 1,092 | 1,090 | 1,090 | -2 | -0.2% | 292,644 |
| 2025/09/11 | 1,087 | 1,092 | 1,087 | 1,092 | +5 | +0.5% | 299,499 |
| 2025/09/10 | 1,086 | 1,088 | 1,086 | 1,087 | +2 | +0.2% | 254,428 |
| 2025/09/09 | 1,086 | 1,088 | 1,084 | 1,085 | -17 | -1.5% | 444,543 |
| 2025/09/08 | 1,101 | 1,104 | 1,100 | 1,102 | +5 | +0.5% | 575,088 |
| 2025/09/05 | 1,095 | 1,098 | 1,095 | 1,097 | +8 | +0.7% | 373,665 |
| 2025/09/04 | 1,087 | 1,091 | 1,087 | 1,089 | +1 | +0.1% | 234,741 |
| 2025/09/03 | 1,088 | 1,090 | 1,087 | 1,088 | +3 | +0.3% | 213,211 |
| 2025/09/02 | 1,082 | 1,087 | 1,080 | 1,085 | +4 | +0.4% | 160,812 |
| 2025/09/01 | 1,084 | 1,087 | 1,081 | 1,081 | -6 | -0.6% | 364,335 |
| 2025/08/29 | 1,085 | 1,088 | 1,084 | 1,087 | +4 | +0.4% | 148,780 |
| 2025/08/28 | 1,084 | 1,087 | 1,082 | 1,083 | -3 | -0.3% | 328,140 |
| 2025/08/27 | 1,083 | 1,087 | 1,083 | 1,086 | +4 | +0.4% | 205,047 |
| 2025/08/26 | 1,085 | 1,085 | 1,076 | 1,082 | -3 | -0.3% | 261,519 |
| 2025/08/25 | 1,081 | 1,085 | 1,081 | 1,085 | +6 | +0.6% | 195,097 |
| 2025/08/22 | 1,078 | 1,080 | 1,077 | 1,079 | +2 | +0.2% | 165,004 |
| 2025/08/21 | 1,077 | 1,078 | 1,073 | 1,077 | -1 | -0.1% | 296,149 |
| 2025/08/20 | 1,084 | 1,085 | 1,076 | 1,078 | -10 | -0.9% | 716,659 |
| 2025/08/19 | 1,090 | 1,091 | 1,087 | 1,088 | +1 | +0.1% | 188,296 |
| 2025/08/18 | 1,086 | 1,089 | 1,086 | 1,087 | -1 | -0.1% | 281,064 |
| 2025/08/15 | 1,094 | 1,094 | 1,087 | 1,088 | +3 | +0.3% | 265,616 |
| 2025/08/14 | 1,090 | 1,091 | 1,085 | 1,085 | -8 | -0.7% | 392,172 |
| 2025/08/13 | 1,093 | 1,097 | 1,091 | 1,093 | +2 | +0.2% | 251,166 |
| 2025/08/12 | 1,093 | 1,095 | 1,090 | 1,091 | +5 | +0.5% | 518,502 |
| 2025/08/08 | 1,083 | 1,086 | 1,081 | 1,086 | +3 | +0.3% | 212,102 |
| 2025/08/07 | 1,088 | 1,088 | 1,083 | 1,083 | -9 | -0.8% | 413,680 |
| 2025/08/06 | 1,089 | 1,092 | 1,087 | 1,092 | +2 | +0.2% | 494,959 |
| 2025/08/05 | 1,089 | 1,092 | 1,085 | 1,090 | +3 | +0.3% | 328,637 |
| 2025/08/04 | 1,078 | 1,088 | 1,077 | 1,087 | -26 | -2.3% | 714,641 |
| 2025/08/01 | 1,114 | 1,116 | 1,111 | 1,113 | +11 | +1% | 247,670 |
| 2025/07/31 | 1,104 | 1,105 | 1,099 | 1,102 | +5 | +0.5% | 354,656 |
| 2025/07/30 | 1,099 | 1,099 | 1,095 | 1,097 | ±0 | ±0% | 187,836 |
| 2025/07/29 | 1,098 | 1,099 | 1,095 | 1,097 | +3 | +0.3% | 173,828 |
| 2025/07/28 | 1,088 | 1,095 | 1,086 | 1,094 | +11 | +1% | 297,383 |
| 2025/07/25 | 1,083 | 1,087 | 1,082 | 1,083 | +6 | +0.6% | 207,964 |
| 2025/07/24 | 1,077 | 1,079 | 1,075 | 1,077 | -2 | -0.2% | 290,014 |
| 2025/07/23 | 1,080 | 1,086 | 1,075 | 1,079 | -9 | -0.8% | 720,156 |
| 2025/07/22 | 1,085 | 1,088 | 1,084 | 1,088 | -5 | -0.5% | 297,911 |
| 2025/07/18 | 1,092 | 1,094 | 1,089 | 1,093 | +1 | +0.1% | 205,955 |
| 2025/07/17 | 1,087 | 1,093 | 1,087 | 1,092 | +2 | +0.2% | 194,164 |
| 2025/07/16 | 1,088 | 1,095 | 1,088 | 1,090 | +6 | +0.6% | 230,748 |
| 2025/07/15 | 1,082 | 1,086 | 1,082 | 1,084 | +3 | +0.3% | 149,452 |
| 2025/07/14 | 1,079 | 1,082 | 1,076 | 1,081 | +5 | +0.5% | 221,833 |
| 2025/07/11 | 1,073 | 1,078 | 1,071 | 1,076 | +2 | +0.2% | 166,635 |
| 2025/07/10 | 1,071 | 1,075 | 1,070 | 1,074 | -2 | -0.2% | 212,563 |
| 2025/07/09 | 1,077 | 1,078 | 1,074 | 1,076 | -3 | -0.3% | 289,303 |
| 2025/07/08 | 1,077 | 1,081 | 1,076 | 1,079 | +6 | +0.6% | 320,060 |
1～
50
件表示中 / 728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
