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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,227 | 1,229 | 1,225 | 1,225 | -5 | -0.4% | 175,038 |
| 2024/12/17 | 1,230 | 1,232 | 1,228 | 1,230 | +3 | +0.2% | 240,724 |
| 2024/12/16 | 1,225 | 1,230 | 1,223 | 1,227 | +7 | +0.6% | 186,520 |
| 2024/12/13 | 1,218 | 1,221 | 1,217 | 1,220 | +2 | +0.2% | 174,156 |
| 2024/12/12 | 1,214 | 1,218 | 1,212 | 1,218 | +8 | +0.7% | 210,293 |
| 2024/12/11 | 1,210 | 1,211 | 1,208 | 1,210 | +4 | +0.3% | 72,790 |
| 2024/12/10 | 1,205 | 1,208 | 1,203 | 1,206 | +6 | +0.5% | 134,603 |
| 2024/12/09 | 1,210 | 1,210 | 1,196 | 1,200 | -18 | -1.5% | 387,659 |
| 2024/12/06 | 1,215 | 1,220 | 1,209 | 1,218 | +9 | +0.7% | 232,716 |
| 2024/12/05 | 1,210 | 1,215 | 1,208 | 1,209 | +5 | +0.4% | 168,639 |
| 2024/12/04 | 1,205 | 1,206 | 1,200 | 1,204 | ±0 | ±0% | 137,373 |
| 2024/12/03 | 1,198 | 1,205 | 1,198 | 1,204 | +1 | +0.1% | 170,185 |
| 2024/12/02 | 1,200 | 1,206 | 1,198 | 1,203 | +2 | +0.2% | 200,607 |
| 2024/11/29 | 1,213 | 1,213 | 1,198 | 1,201 | -23 | -1.9% | 463,979 |
| 2024/11/28 | 1,207 | 1,224 | 1,207 | 1,224 | +7 | +0.6% | 305,871 |
| 2024/11/27 | 1,225 | 1,225 | 1,215 | 1,217 | -9 | -0.7% | 423,257 |
| 2024/11/26 | 1,228 | 1,229 | 1,223 | 1,226 | -2 | -0.2% | 88,292 |
| 2024/11/25 | 1,230 | 1,230 | 1,223 | 1,228 | -2 | -0.2% | 140,467 |
| 2024/11/22 | 1,225 | 1,230 | 1,220 | 1,230 | +7 | +0.6% | 126,668 |
| 2024/11/21 | 1,228 | 1,229 | 1,222 | 1,223 | -6 | -0.5% | 130,990 |
| 2024/11/20 | 1,224 | 1,230 | 1,223 | 1,229 | +6 | +0.5% | 64,429 |
| 2024/11/19 | 1,221 | 1,223 | 1,217 | 1,223 | +2 | +0.2% | 115,811 |
| 2024/11/18 | 1,250 | 1,254 | 1,219 | 1,221 | -38 | -3% | 412,351 |
| 2024/11/15 | 1,260 | 1,264 | 1,257 | 1,259 | +2 | +0.2% | 174,247 |
| 2024/11/14 | 1,252 | 1,258 | 1,252 | 1,257 | +9 | +0.7% | 228,692 |
| 2024/11/13 | 1,241 | 1,249 | 1,241 | 1,248 | +10 | +0.8% | 154,105 |
| 2024/11/12 | 1,237 | 1,242 | 1,235 | 1,238 | ±0 | ±0% | 131,924 |
| 2024/11/11 | 1,236 | 1,238 | 1,233 | 1,238 | +2 | +0.2% | 156,018 |
| 2024/11/08 | 1,241 | 1,241 | 1,229 | 1,236 | -4 | -0.3% | 248,316 |
| 2024/11/07 | 1,237 | 1,241 | 1,237 | 1,240 | ±0 | ±0% | 309,883 |
| 2024/11/06 | 1,215 | 1,240 | 1,212 | 1,240 | +32 | +2.6% | 320,346 |
| 2024/11/05 | 1,206 | 1,211 | 1,205 | 1,208 | +2 | +0.2% | 113,801 |
| 2024/11/01 | 1,199 | 1,206 | 1,189 | 1,206 | -15 | -1.2% | 367,729 |
| 2024/10/31 | 1,226 | 1,227 | 1,220 | 1,221 | -5 | -0.4% | 143,961 |
| 2024/10/30 | 1,227 | 1,229 | 1,224 | 1,226 | +7 | +0.6% | 62,794 |
| 2024/10/29 | 1,222 | 1,222 | 1,217 | 1,219 | -6 | -0.5% | 128,232 |
| 2024/10/28 | 1,217 | 1,227 | 1,217 | 1,225 | +21 | +1.7% | 220,082 |
| 2024/10/25 | 1,208 | 1,209 | 1,202 | 1,204 | -4 | -0.3% | 111,025 |
| 2024/10/24 | 1,211 | 1,212 | 1,204 | 1,208 | -4 | -0.3% | 243,539 |
| 2024/10/23 | 1,204 | 1,212 | 1,203 | 1,212 | +13 | +1.1% | 199,215 |
| 2024/10/22 | 1,194 | 1,201 | 1,193 | 1,199 | +10 | +0.8% | 269,820 |
| 2024/10/21 | 1,190 | 1,193 | 1,185 | 1,189 | ±0 | ±0% | 165,671 |
| 2024/10/18 | 1,190 | 1,190 | 1,184 | 1,189 | +4 | +0.3% | 253,300 |
| 2024/10/17 | 1,187 | 1,188 | 1,183 | 1,185 | ±0 | ±0% | 201,202 |
| 2024/10/16 | 1,179 | 1,185 | 1,178 | 1,185 | -1 | -0.1% | 191,124 |
| 2024/10/15 | 1,185 | 1,186 | 1,182 | 1,186 | +12 | +1% | 145,693 |
| 2024/10/11 | 1,177 | 1,178 | 1,172 | 1,174 | -6 | -0.5% | 116,123 |
| 2024/10/10 | 1,179 | 1,181 | 1,173 | 1,180 | +11 | +0.9% | 250,800 |
| 2024/10/09 | 1,167 | 1,170 | 1,164 | 1,169 | -4 | -0.3% | 145,111 |
| 2024/10/08 | 1,177 | 1,180 | 1,168 | 1,173 | -3 | -0.3% | 283,875 |
151～
200
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
