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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,212 | 1,214 | 1,200 | 1,203 | -15 | -1.2% | 142,540 |
| 2024/07/23 | 1,220 | 1,222 | 1,214 | 1,218 | +1 | +0.1% | 107,038 |
| 2024/07/22 | 1,220 | 1,223 | 1,216 | 1,217 | -13 | -1.1% | 134,262 |
| 2024/07/19 | 1,220 | 1,231 | 1,220 | 1,230 | +14 | +1.2% | 132,006 |
| 2024/07/18 | 1,213 | 1,221 | 1,210 | 1,216 | -21 | -1.7% | 247,152 |
| 2024/07/17 | 1,240 | 1,242 | 1,236 | 1,237 | -6 | -0.5% | 129,383 |
| 2024/07/16 | 1,246 | 1,246 | 1,237 | 1,243 | -2 | -0.2% | 160,712 |
| 2024/07/12 | 1,248 | 1,248 | 1,233 | 1,245 | -19 | -1.5% | 328,143 |
| 2024/07/11 | 1,271 | 1,271 | 1,259 | 1,264 | +1 | +0.1% | 145,748 |
| 2024/07/10 | 1,263 | 1,264 | 1,258 | 1,263 | +1 | +0.1% | 202,175 |
| 2024/07/09 | 1,280 | 1,282 | 1,255 | 1,262 | -44 | -3.4% | 616,874 |
| 2024/07/08 | 1,300 | 1,306 | 1,293 | 1,306 | +3 | +0.2% | 135,464 |
| 2024/07/05 | 1,285 | 1,303 | 1,277 | 1,303 | +20 | +1.6% | 89,586 |
| 2024/07/04 | 1,270 | 1,290 | 1,265 | 1,283 | +17 | +1.3% | 104,074 |
| 2024/07/03 | 1,261 | 1,266 | 1,260 | 1,266 | +8 | +0.6% | 66,895 |
| 2024/07/02 | 1,257 | 1,260 | 1,254 | 1,258 | +6 | +0.5% | 67,742 |
| 2024/07/01 | 1,265 | 1,266 | 1,247 | 1,252 | ±0 | ±0% | 138,094 |
| 2024/06/28 | 1,249 | 1,256 | 1,248 | 1,252 | +11 | +0.9% | 91,555 |
| 2024/06/27 | 1,244 | 1,246 | 1,240 | 1,241 | +3 | +0.2% | 116,417 |
| 2024/06/26 | 1,238 | 1,239 | 1,233 | 1,238 | +6 | +0.5% | 38,566 |
| 2024/06/25 | 1,232 | 1,232 | 1,227 | 1,232 | -2 | -0.2% | 88,751 |
| 2024/06/24 | 1,233 | 1,238 | 1,232 | 1,234 | +2 | +0.2% | 74,953 |
| 2024/06/21 | 1,230 | 1,233 | 1,228 | 1,232 | +6 | +0.5% | 49,676 |
| 2024/06/20 | 1,224 | 1,226 | 1,222 | 1,226 | +4 | +0.3% | 50,176 |
| 2024/06/19 | 1,220 | 1,222 | 1,218 | 1,222 | +2 | +0.2% | 34,014 |
| 2024/06/18 | 1,218 | 1,220 | 1,217 | 1,220 | +2 | +0.2% | 45,275 |
| 2024/06/17 | 1,220 | 1,221 | 1,215 | 1,218 | -1 | -0.1% | 61,580 |
| 2024/06/14 | 1,212 | 1,219 | 1,210 | 1,219 | +6 | +0.5% | 98,804 |
| 2024/06/13 | 1,213 | 1,215 | 1,211 | 1,213 | ±0 | ±0% | 92,935 |
| 2024/06/12 | 1,211 | 1,213 | 1,211 | 1,213 | +3 | +0.2% | 37,270 |
| 2024/06/11 | 1,208 | 1,211 | 1,208 | 1,210 | +2 | +0.2% | 47,344 |
| 2024/06/10 | 1,204 | 1,210 | 1,204 | 1,208 | +6 | +0.5% | 118,518 |
| 2024/06/07 | 1,201 | 1,205 | 1,200 | 1,202 | -8 | -0.7% | 144,167 |
| 2024/06/06 | 1,216 | 1,216 | 1,208 | 1,210 | ±0 | ±0% | 103,459 |
| 2024/06/05 | 1,210 | 1,212 | 1,206 | 1,210 | -1 | -0.1% | 62,882 |
| 2024/06/04 | 1,212 | 1,215 | 1,204 | 1,211 | -3 | -0.2% | 100,954 |
| 2024/06/03 | 1,213 | 1,215 | 1,207 | 1,214 | +9 | +0.7% | 73,417 |
| 2024/05/31 | 1,208 | 1,208 | 1,202 | 1,205 | -5 | -0.4% | 75,511 |
| 2024/05/30 | 1,215 | 1,215 | 1,208 | 1,210 | ±0 | ±0% | 48,726 |
| 2024/05/29 | 1,214 | 1,215 | 1,210 | 1,210 | -2 | -0.2% | 126,220 |
| 2024/05/28 | 1,210 | 1,214 | 1,209 | 1,212 | +2 | +0.2% | 56,922 |
| 2024/05/27 | 1,210 | 1,212 | 1,207 | 1,210 | ±0 | ±0% | 46,030 |
| 2024/05/24 | 1,207 | 1,210 | 1,206 | 1,210 | +1 | +0.1% | 41,371 |
| 2024/05/23 | 1,208 | 1,211 | 1,206 | 1,209 | +5 | +0.4% | 62,438 |
| 2024/05/22 | 1,202 | 1,205 | 1,202 | 1,204 | -2 | -0.2% | 46,688 |
| 2024/05/21 | 1,203 | 1,208 | 1,202 | 1,206 | +7 | +0.6% | 77,924 |
| 2024/05/20 | 1,200 | 1,200 | 1,195 | 1,199 | +2 | +0.2% | 50,336 |
| 2024/05/17 | 1,191 | 1,199 | 1,191 | 1,197 | +7 | +0.6% | 70,540 |
| 2024/05/16 | 1,195 | 1,195 | 1,181 | 1,190 | -12 | -1% | 196,330 |
| 2024/05/15 | 1,199 | 1,202 | 1,198 | 1,202 | +3 | +0.3% | 29,453 |
251～
300
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
