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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 913 | 913 | 908 | 910 | -9 | -1% | 30,005 |
| 2022/12/28 | 916 | 922 | 914 | 919 | -4 | -0.4% | 13,301 |
| 2022/12/27 | 926 | 926 | 922 | 923 | +3 | +0.3% | 16,135 |
| 2022/12/26 | 931 | 931 | 910 | 920 | +4 | +0.4% | 23,544 |
| 2022/12/23 | 914 | 917 | 910 | 916 | -8 | -0.9% | 39,719 |
| 2022/12/22 | 925 | 927 | 921 | 924 | +6 | +0.7% | 15,165 |
| 2022/12/21 | 923 | 923 | 912 | 918 | +2 | +0.2% | 73,135 |
| 2022/12/20 | 948 | 954 | 915 | 916 | -33 | -3.5% | 40,158 |
| 2022/12/19 | 954 | 960 | 945 | 949 | -17 | -1.8% | 49,939 |
| 2022/12/16 | 960 | 969 | 960 | 966 | -8 | -0.8% | 35,996 |
| 2022/12/15 | 968 | 975 | 968 | 974 | +4 | +0.4% | 106,419 |
| 2022/12/14 | 970 | 972 | 970 | 970 | -6 | -0.6% | 33,033 |
| 2022/12/13 | 973 | 977 | 973 | 976 | +11 | +1.1% | 12,948 |
| 2022/12/12 | 966 | 967 | 963 | 965 | +2 | +0.2% | 67,315 |
| 2022/12/09 | 970 | 970 | 962 | 963 | +2 | +0.2% | 137,580 |
| 2022/12/08 | 958 | 964 | 957 | 961 | -13 | -1.3% | 56,300 |
| 2022/12/07 | 971 | 976 | 970 | 974 | -8 | -0.8% | 26,447 |
| 2022/12/06 | 978 | 982 | 977 | 982 | +14 | +1.4% | 16,867 |
| 2022/12/05 | 971 | 971 | 966 | 968 | -3 | -0.3% | 54,073 |
| 2022/12/02 | 978 | 978 | 971 | 971 | -10 | -1% | 64,099 |
| 2022/12/01 | 989 | 990 | 981 | 981 | +5 | +0.5% | 5,811 |
| 2022/11/30 | 977 | 980 | 976 | 976 | -8 | -0.8% | 53,197 |
| 2022/11/29 | 985 | 988 | 981 | 984 | +2 | +0.2% | 82,700 |
| 2022/11/28 | 995 | 995 | 982 | 982 | -8 | -0.8% | 66,356 |
| 2022/11/25 | 992 | 994 | 990 | 990 | -2 | -0.2% | 80,291 |
| 2022/11/24 | 1,000 | 1,000 | 989 | 992 | -8 | -0.8% | 26,097 |
| 2022/11/22 | 998 | 1,001 | 997 | 1,000 | +7 | +0.7% | 6,591 |
| 2022/11/21 | 993 | 993 | 989 | 993 | +5 | +0.5% | 4,866 |
| 2022/11/18 | 990 | 993 | 988 | 988 | +2 | +0.2% | 101,257 |
| 2022/11/17 | 985 | 987 | 984 | 986 | -2 | -0.2% | 15,004 |
| 2022/11/16 | 984 | 991 | 983 | 988 | -3 | -0.3% | 11,817 |
| 2022/11/15 | 989 | 991 | 988 | 991 | +8 | +0.8% | 17,882 |
| 2022/11/14 | 990 | 990 | 976 | 983 | -15 | -1.5% | 44,093 |
| 2022/11/11 | 999 | 1,003 | 995 | 998 | -2 | -0.2% | 30,380 |
| 2022/11/10 | 999 | 1,002 | 999 | 1,000 | -7 | -0.7% | 15,806 |
| 2022/11/09 | 1,006 | 1,009 | 1,004 | 1,007 | -9 | -0.9% | 13,093 |
| 2022/11/08 | 1,019 | 1,019 | 1,014 | 1,016 | +1 | +0.1% | 33,526 |
| 2022/11/07 | 1,011 | 1,017 | 1,009 | 1,015 | +4 | +0.4% | 23,126 |
| 2022/11/04 | 1,010 | 1,013 | 1,007 | 1,011 | -18 | -1.7% | 33,324 |
| 2022/11/02 | 1,031 | 1,031 | 1,025 | 1,029 | -10 | -1% | 117,691 |
| 2022/11/01 | 1,041 | 1,042 | 1,037 | 1,039 | +3 | +0.3% | 43,890 |
| 2022/10/31 | 1,035 | 1,041 | 1,035 | 1,036 | +27 | +2.7% | 210,815 |
| 2022/10/28 | 1,011 | 1,011 | 1,006 | 1,009 | -4 | -0.4% | 80,242 |
| 2022/10/27 | 1,023 | 1,024 | 1,012 | 1,013 | -13 | -1.3% | 39,359 |
| 2022/10/26 | 1,033 | 1,035 | 1,023 | 1,026 | -12 | -1.2% | 77,718 |
| 2022/10/25 | 1,038 | 1,039 | 1,034 | 1,038 | +6 | +0.6% | 20,571 |
| 2022/10/24 | 1,041 | 1,041 | 1,021 | 1,032 | +13 | +1.3% | 147,441 |
| 2022/10/21 | 1,024 | 1,024 | 1,015 | 1,019 | -5 | -0.5% | 6,094 |
| 2022/10/20 | 1,030 | 1,030 | 1,016 | 1,024 | -11 | -1.1% | 37,375 |
| 2022/10/19 | 1,050 | 1,050 | 1,035 | 1,035 | +2 | +0.2% | 15,608 |
601～
650
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
