2865東証Ｅ貸借
構成銘柄 ETF銘柄一覧
グローバルＸ ＮＡＳＤＡＱ１００・カバード・コール 株価時系列データ
PTS
1,135
円
(23:17)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,306 (24/07/08) | 1,005 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,306 (24/07/08) | 1,005 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,131 | 1,158 | 1,125 | 1,154 | +26 | +2.3 | 837,289 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,102 | 1,137 | 1,096 | 1,128 | +30 | +2.7 | 557,495 |
| 9/13 | 1,087 | 1,109 | 1,063 | 1,098 | -29 | -2.6 | 1,013,005 |
| 9/6 | 1,146 | 1,155 | 1,110 | 1,127 | -5 | -0.4 | 890,197 |
| 8/30 | 1,133 | 1,134 | 1,120 | 1,132 | -7 | -0.6 | 506,478 |
| 8/23 | 1,164 | 1,164 | 1,131 | 1,139 | -26 | -2.2 | 638,550 |
| 8/16 | 1,088 | 1,165 | 1,088 | 1,165 | +83 | +7.7 | 430,986 |
| 8/9 | 1,062 | 1,134 | 1,005 | 1,082 | -36 | -3.2 | 1,795,775 |
| 8/2 | 1,176 | 1,180 | 1,118 | 1,118 | -48 | -4.1 | 884,334 |
| 7/26 | 1,220 | 1,223 | 1,157 | 1,166 | -64 | -5.2 | 852,681 |
| 7/19 | 1,246 | 1,246 | 1,210 | 1,230 | -15 | -1.2 | 669,253 |
| 7/12 | 1,300 | 1,306 | 1,233 | 1,245 | -58 | -4.5 | 1,428,404 |
| 7/5 | 1,265 | 1,303 | 1,247 | 1,303 | +51 | +4.1 | 466,391 |
| 6/28 | 1,233 | 1,256 | 1,227 | 1,252 | +20 | +1.6 | 410,242 |
| 6/21 | 1,220 | 1,233 | 1,215 | 1,232 | +13 | +1.1 | 240,721 |
| 6/14 | 1,204 | 1,219 | 1,204 | 1,219 | +17 | +1.4 | 394,871 |
| 6/7 | 1,213 | 1,216 | 1,200 | 1,202 | -3 | -0.3 | 484,879 |
| 5/31 | 1,210 | 1,215 | 1,202 | 1,205 | -5 | -0.4 | 353,409 |
| 5/24 | 1,200 | 1,211 | 1,195 | 1,210 | +13 | +1.1 | 278,757 |
| 5/17 | 1,198 | 1,202 | 1,181 | 1,197 | +1 | +0.1 | 360,015 |
| 5/10 | 1,210 | 1,217 | 1,189 | 1,196 | -9 | -0.8 | 386,165 |
| 5/2 | 1,199 | 1,206 | 1,190 | 1,205 | +18 | +1.5 | 224,567 |
| 4/26 | 1,172 | 1,193 | 1,165 | 1,187 | +13 | +1.1 | 499,939 |
| 4/19 | 1,197 | 1,205 | 1,151 | 1,174 | -25 | -2.1 | 654,034 |
| 4/12 | 1,198 | 1,200 | 1,181 | 1,199 | +9 | +0.8 | 409,677 |
| 4/5 | 1,207 | 1,208 | 1,185 | 1,190 | -9 | -0.8 | 362,592 |
| 3/29 | 1,193 | 1,199 | 1,185 | 1,199 | +6 | +0.5 | 265,422 |
| 3/22 | 1,162 | 1,196 | 1,157 | 1,193 | +33 | +2.8 | 341,500 |
| 3/15 | 1,145 | 1,163 | 1,125 | 1,160 | +2 | +0.2 | 408,148 |
| 3/8 | 1,180 | 1,250 | 1,148 | 1,158 | -19 | -1.6 | 805,929 |
| 3/1 | 1,166 | 1,187 | 1,166 | 1,177 | +14 | +1.2 | 359,096 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
