1,113
+11 (+1.00%)
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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,123 | 1,124 | 1,112 | 1,112 | -49 | -4.2% | 1,120,918 |
| 2025/03/06 | 1,162 | 1,172 | 1,158 | 1,161 | -15 | -1.3% | 547,142 |
| 2025/03/05 | 1,168 | 1,179 | 1,166 | 1,176 | +7 | +0.6% | 394,292 |
| 2025/03/04 | 1,155 | 1,181 | 1,154 | 1,169 | -16 | -1.4% | 582,364 |
| 2025/03/03 | 1,190 | 1,192 | 1,179 | 1,185 | +17 | +1.5% | 823,253 |
| 2025/02/28 | 1,167 | 1,170 | 1,158 | 1,168 | -26 | -2.2% | 1,000,735 |
| 2025/02/27 | 1,188 | 1,194 | 1,182 | 1,194 | +1 | +0.1% | 465,912 |
| 2025/02/26 | 1,197 | 1,197 | 1,182 | 1,193 | -14 | -1.2% | 678,925 |
| 2025/02/25 | 1,204 | 1,209 | 1,201 | 1,207 | -27 | -2.2% | 839,840 |
| 2025/02/21 | 1,230 | 1,237 | 1,227 | 1,234 | +3 | +0.2% | 282,629 |
| 2025/02/20 | 1,240 | 1,240 | 1,231 | 1,231 | -12 | -1% | 324,010 |
| 2025/02/19 | 1,247 | 1,248 | 1,243 | 1,243 | -1 | -0.1% | 140,976 |
| 2025/02/18 | 1,239 | 1,247 | 1,239 | 1,244 | +3 | +0.2% | 108,588 |
| 2025/02/17 | 1,247 | 1,247 | 1,240 | 1,241 | -7 | -0.6% | 152,584 |
| 2025/02/14 | 1,250 | 1,251 | 1,246 | 1,248 | -6 | -0.5% | 166,847 |
| 2025/02/13 | 1,255 | 1,258 | 1,249 | 1,254 | +7 | +0.6% | 153,990 |
| 2025/02/12 | 1,239 | 1,249 | 1,239 | 1,247 | +17 | +1.4% | 220,465 |
| 2025/02/10 | 1,233 | 1,234 | 1,228 | 1,230 | -6 | -0.5% | 267,701 |
| 2025/02/07 | 1,230 | 1,240 | 1,229 | 1,236 | -23 | -1.8% | 570,629 |
| 2025/02/06 | 1,256 | 1,261 | 1,254 | 1,259 | +3 | +0.2% | 180,849 |
| 2025/02/05 | 1,261 | 1,264 | 1,253 | 1,256 | +2 | +0.2% | 115,895 |
| 2025/02/04 | 1,257 | 1,261 | 1,252 | 1,254 | +8 | +0.6% | 229,479 |
| 2025/02/03 | 1,257 | 1,257 | 1,246 | 1,246 | -14 | -1.1% | 396,005 |
| 2025/01/31 | 1,255 | 1,260 | 1,248 | 1,260 | +6 | +0.5% | 202,039 |
| 2025/01/30 | 1,256 | 1,257 | 1,250 | 1,254 | -5 | -0.4% | 222,186 |
| 2025/01/29 | 1,260 | 1,262 | 1,257 | 1,259 | +5 | +0.4% | 157,849 |
| 2025/01/28 | 1,244 | 1,254 | 1,241 | 1,254 | -7 | -0.6% | 491,395 |
| 2025/01/27 | 1,268 | 1,268 | 1,257 | 1,261 | -5 | -0.4% | 215,994 |
| 2025/01/24 | 1,276 | 1,278 | 1,263 | 1,266 | -9 | -0.7% | 351,894 |
| 2025/01/23 | 1,273 | 1,277 | 1,272 | 1,275 | +11 | +0.9% | 142,201 |
| 2025/01/22 | 1,268 | 1,268 | 1,259 | 1,264 | +5 | +0.4% | 167,785 |
| 2025/01/21 | 1,262 | 1,262 | 1,253 | 1,259 | -3 | -0.2% | 397,301 |
| 2025/01/20 | 1,261 | 1,267 | 1,257 | 1,262 | +4 | +0.3% | 248,379 |
| 2025/01/17 | 1,252 | 1,258 | 1,248 | 1,258 | -2 | -0.2% | 286,261 |
| 2025/01/16 | 1,260 | 1,264 | 1,252 | 1,260 | +9 | +0.7% | 270,136 |
| 2025/01/15 | 1,254 | 1,254 | 1,245 | 1,251 | -3 | -0.2% | 195,545 |
| 2025/01/14 | 1,248 | 1,277 | 1,243 | 1,254 | -15 | -1.2% | 317,287 |
| 2025/01/10 | 1,277 | 1,280 | 1,230 | 1,269 | -20 | -1.6% | 300,055 |
| 2025/01/09 | 1,300 | 1,305 | 1,279 | 1,289 | -24 | -1.8% | 354,144 |
| 2025/01/08 | 1,307 | 1,348 | 1,296 | 1,313 | +10 | +0.8% | 401,225 |
| 2025/01/07 | 1,299 | 1,307 | 1,294 | 1,303 | +8 | +0.6% | 244,918 |
| 2025/01/06 | 1,286 | 1,295 | 1,286 | 1,295 | +5 | +0.4% | 192,960 |
| 2024/12/30 | 1,287 | 1,290 | 1,284 | 1,290 | ±0 | ±0% | 147,258 |
| 2024/12/27 | 1,289 | 1,292 | 1,288 | 1,290 | +2 | +0.2% | 177,690 |
| 2024/12/26 | 1,289 | 1,289 | 1,283 | 1,288 | +1 | +0.1% | 220,567 |
| 2024/12/25 | 1,282 | 1,287 | 1,230 | 1,287 | +12 | +0.9% | 322,004 |
| 2024/12/24 | 1,269 | 1,277 | 1,269 | 1,275 | +6 | +0.5% | 211,728 |
| 2024/12/23 | 1,260 | 1,269 | 1,260 | 1,269 | +24 | +1.9% | 369,967 |
| 2024/12/20 | 1,251 | 1,255 | 1,245 | 1,245 | +6 | +0.5% | 115,253 |
| 2024/12/19 | 1,228 | 1,241 | 1,228 | 1,239 | +14 | +1.1% | 456,904 |
101～
150
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
