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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,176 | 1,178 | 1,173 | 1,176 | +25 | +2.2% | 277,569 |
| 2024/10/04 | 1,158 | 1,158 | 1,151 | 1,151 | +1 | +0.1% | 198,670 |
| 2024/10/03 | 1,153 | 1,159 | 1,150 | 1,150 | +20 | +1.8% | 203,657 |
| 2024/10/02 | 1,132 | 1,142 | 1,128 | 1,130 | -13 | -1.1% | 173,271 |
| 2024/10/01 | 1,138 | 1,143 | 1,133 | 1,143 | +23 | +2.1% | 151,056 |
| 2024/09/30 | 1,127 | 1,130 | 1,118 | 1,120 | -34 | -2.9% | 343,852 |
| 2024/09/27 | 1,149 | 1,158 | 1,144 | 1,154 | +7 | +0.6% | 257,587 |
| 2024/09/26 | 1,140 | 1,147 | 1,139 | 1,147 | +20 | +1.8% | 126,851 |
| 2024/09/25 | 1,128 | 1,132 | 1,125 | 1,127 | -7 | -0.6% | 98,002 |
| 2024/09/24 | 1,131 | 1,134 | 1,128 | 1,134 | +6 | +0.5% | 97,262 |
| 2024/09/20 | 1,137 | 1,137 | 1,123 | 1,128 | ±0 | ±0% | 248,445 |
| 2024/09/19 | 1,121 | 1,131 | 1,120 | 1,128 | +22 | +2% | 71,101 |
| 2024/09/18 | 1,110 | 1,112 | 1,104 | 1,106 | +5 | +0.5% | 104,941 |
| 2024/09/17 | 1,102 | 1,102 | 1,096 | 1,101 | +3 | +0.3% | 133,008 |
| 2024/09/13 | 1,106 | 1,106 | 1,097 | 1,098 | -9 | -0.8% | 77,272 |
| 2024/09/12 | 1,100 | 1,109 | 1,100 | 1,107 | +35 | +3.3% | 128,710 |
| 2024/09/11 | 1,082 | 1,084 | 1,065 | 1,072 | -10 | -0.9% | 204,176 |
| 2024/09/10 | 1,087 | 1,090 | 1,077 | 1,082 | +10 | +0.9% | 155,731 |
| 2024/09/09 | 1,087 | 1,087 | 1,063 | 1,072 | -55 | -4.9% | 447,116 |
| 2024/09/06 | 1,128 | 1,129 | 1,119 | 1,127 | +2 | +0.2% | 83,061 |
| 2024/09/05 | 1,114 | 1,127 | 1,113 | 1,125 | +8 | +0.7% | 130,051 |
| 2024/09/04 | 1,119 | 1,128 | 1,110 | 1,117 | -31 | -2.7% | 274,939 |
| 2024/09/03 | 1,154 | 1,155 | 1,145 | 1,148 | +4 | +0.3% | 131,846 |
| 2024/09/02 | 1,146 | 1,150 | 1,143 | 1,144 | +12 | +1.1% | 270,300 |
| 2024/08/30 | 1,132 | 1,133 | 1,127 | 1,132 | +3 | +0.3% | 98,725 |
| 2024/08/29 | 1,122 | 1,129 | 1,120 | 1,129 | -1 | -0.1% | 143,325 |
| 2024/08/28 | 1,128 | 1,131 | 1,124 | 1,130 | -1 | -0.1% | 69,782 |
| 2024/08/27 | 1,128 | 1,134 | 1,128 | 1,131 | +2 | +0.2% | 69,052 |
| 2024/08/26 | 1,133 | 1,133 | 1,122 | 1,129 | -10 | -0.9% | 125,594 |
| 2024/08/23 | 1,140 | 1,142 | 1,134 | 1,139 | -1 | -0.1% | 91,855 |
| 2024/08/22 | 1,138 | 1,142 | 1,136 | 1,140 | ±0 | ±0% | 92,048 |
| 2024/08/21 | 1,138 | 1,143 | 1,135 | 1,140 | -11 | -1% | 109,595 |
| 2024/08/20 | 1,148 | 1,154 | 1,142 | 1,151 | +20 | +1.8% | 106,535 |
| 2024/08/19 | 1,164 | 1,164 | 1,131 | 1,131 | -34 | -2.9% | 238,517 |
| 2024/08/16 | 1,159 | 1,165 | 1,157 | 1,165 | +42 | +3.7% | 123,699 |
| 2024/08/15 | 1,115 | 1,126 | 1,115 | 1,123 | +6 | +0.5% | 98,313 |
| 2024/08/14 | 1,117 | 1,119 | 1,109 | 1,117 | +17 | +1.5% | 114,762 |
| 2024/08/13 | 1,088 | 1,101 | 1,088 | 1,100 | +18 | +1.7% | 94,212 |
| 2024/08/09 | 1,090 | 1,091 | 1,075 | 1,082 | +7 | +0.7% | 138,098 |
| 2024/08/08 | 1,086 | 1,119 | 1,074 | 1,075 | -28 | -2.5% | 101,222 |
| 2024/08/07 | 1,063 | 1,134 | 1,059 | 1,103 | +36 | +3.4% | 247,667 |
| 2024/08/06 | 1,049 | 1,123 | 1,049 | 1,067 | +48 | +4.7% | 312,579 |
| 2024/08/05 | 1,062 | 1,067 | 1,005 | 1,019 | -99 | -8.9% | 996,209 |
| 2024/08/02 | 1,122 | 1,133 | 1,118 | 1,118 | -34 | -3% | 276,777 |
| 2024/08/01 | 1,155 | 1,156 | 1,140 | 1,152 | -9 | -0.8% | 163,511 |
| 2024/07/31 | 1,160 | 1,168 | 1,152 | 1,161 | -19 | -1.6% | 216,102 |
| 2024/07/30 | 1,175 | 1,180 | 1,169 | 1,180 | +6 | +0.5% | 90,138 |
| 2024/07/29 | 1,176 | 1,180 | 1,170 | 1,174 | +8 | +0.7% | 137,806 |
| 2024/07/26 | 1,159 | 1,175 | 1,158 | 1,166 | +6 | +0.5% | 153,436 |
| 2024/07/25 | 1,169 | 1,174 | 1,157 | 1,160 | -43 | -3.6% | 315,405 |
201～
250
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
