株価:2025/08/01 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 |
---|---|---|---|---|---|---|---|
2025/05/22 | 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 |
2025/04/01 | 1,097 | 1,097 | 1,090 | 1,095 | +15 | +1.4% | 146,597 |
2025/03/31 | 1,090 | 1,090 | 1,078 | 1,080 | -37 | -3.3% | 733,131 |
2025/03/28 | 1,119 | 1,120 | 1,116 | 1,117 | +2 | +0.2% | 105,043 |
2025/03/27 | 1,115 | 1,118 | 1,112 | 1,115 | -9 | -0.8% | 163,005 |
2025/03/26 | 1,120 | 1,125 | 1,118 | 1,124 | +1 | +0.1% | 177,702 |
2025/03/25 | 1,125 | 1,126 | 1,121 | 1,123 | +6 | +0.5% | 276,004 |
2025/03/24 | 1,115 | 1,118 | 1,113 | 1,117 | +12 | +1.1% | 354,191 |
2025/03/21 | 1,099 | 1,107 | 1,099 | 1,105 | +6 | +0.5% | 397,947 |
2025/03/19 | 1,099 | 1,101 | 1,095 | 1,099 | -14 | -1.3% | 452,929 |
2025/03/18 | 1,113 | 1,114 | 1,108 | 1,113 | +18 | +1.6% | 408,551 |
2025/03/17 | 1,093 | 1,098 | 1,090 | 1,095 | +11 | +1% | 275,513 |
2025/03/14 | 1,076 | 1,086 | 1,073 | 1,084 | +8 | +0.7% | 260,604 |
2025/03/13 | 1,094 | 1,097 | 1,075 | 1,076 | -4 | -0.4% | 410,357 |
2025/03/12 | 1,080 | 1,083 | 1,077 | 1,080 | +3 | +0.3% | 426,223 |
2025/03/11 | 1,065 | 1,078 | 1,052 | 1,077 | -37 | -3.3% | 1,423,277 |
2025/03/10 | 1,109 | 1,117 | 1,107 | 1,114 | +2 | +0.2% | 722,588 |
51~
100
件表示中 / 696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