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) |
|---|---|---|---|---|---|---|---|
| 2/22 | 1,160 | 1,164 | 1,154 | 1,163 | -3 | -0.3 | 265,419 |
| 2/16 | 1,165 | 1,169 | 1,158 | 1,166 | +7 | +0.6 | 252,676 |
| 2/9 | 1,155 | 1,196 | 1,150 | 1,159 | +19 | +1.7 | 458,777 |
| 2/2 | 1,142 | 1,154 | 1,132 | 1,140 | -2 | -0.2 | 233,945 |
| 1/26 | 1,140 | 1,147 | 1,138 | 1,142 | +16 | +1.4 | 233,861 |
| 1/19 | 1,094 | 1,127 | 1,094 | 1,126 | +32 | +2.9 | 402,152 |
| 1/12 | 1,085 | 1,100 | 1,080 | 1,094 | 0 | 0.0 | 357,123 |
| 1/5 | 1,078 | 1,096 | 1,075 | 1,094 | +14 | +1.3 | 152,668 |
| 12/29 | 1,074 | 1,086 | 1,070 | 1,080 | +3 | +0.3 | 278,313 |
| 12/22 | 1,074 | 1,094 | 1,071 | 1,077 | +10 | +0.9 | 258,372 |
| 12/15 | 1,081 | 1,093 | 1,056 | 1,067 | -7 | -0.7 | 512,428 |
| 12/8 | 1,101 | 1,121 | 1,060 | 1,074 | -31 | -2.8 | 734,173 |
| 12/1 | 1,113 | 1,114 | 1,095 | 1,105 | -5 | -0.5 | 363,875 |
| 11/24 | 1,111 | 1,170 | 1,094 | 1,110 | -4 | -0.4 | 302,632 |
| 11/17 | 1,115 | 1,117 | 1,110 | 1,114 | +1 | +0.1 | 210,421 |
| 11/10 | 1,107 | 1,116 | 1,102 | 1,113 | +11 | +1.0 | 247,575 |
| 11/2 | 1,080 | 1,103 | 1,074 | 1,102 | +21 | +1.9 | 204,672 |
| 10/27 | 1,096 | 1,110 | 1,077 | 1,081 | -14 | -1.3 | 460,419 |
| 10/20 | 1,113 | 1,117 | 1,093 | 1,095 | -21 | -1.9 | 322,447 |
| 10/13 | 1,100 | 1,117 | 1,095 | 1,116 | +32 | +3.0 | 197,859 |
| 10/6 | 1,108 | 1,109 | 1,078 | 1,084 | -8 | -0.7 | 330,125 |
| 9/29 | 1,096 | 1,096 | 1,083 | 1,092 | +6 | +0.6 | 132,971 |
| 9/22 | 1,111 | 1,111 | 1,076 | 1,086 | -31 | -2.8 | 395,435 |
| 9/15 | 1,114 | 1,120 | 1,102 | 1,117 | +5 | +0.5 | 123,638 |
| 9/8 | 1,115 | 1,130 | 1,106 | 1,112 | +1 | +0.1 | 245,960 |
| 9/1 | 1,109 | 1,116 | 1,103 | 1,111 | +13 | +1.2 | 180,465 |
| 8/25 | 1,092 | 1,102 | 1,084 | 1,098 | +7 | +0.6 | 182,335 |
| 8/18 | 1,119 | 1,131 | 1,089 | 1,091 | -23 | -2.1 | 275,647 |
| 8/10 | 1,110 | 1,121 | 1,105 | 1,114 | -3 | -0.3 | 250,760 |
| 8/4 | 1,106 | 1,128 | 1,106 | 1,117 | +29 | +2.7 | 267,433 |
▶︎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
