KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　ＮＡＳＤＡＱ１００・カバード・コール　ＥＴＦ

2865
その他/その他/Global X Nasdaq 100 Covered Call ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,219.01,223.01,217.01,221.0-2.0-0.16%207,195
2026-03-121,226.01,228.01,223.01,223.0+2.0+0.16%317,781
2026-03-111,222.01,227.01,221.01,221.0+7.0+0.58%242,399
2026-03-101,215.01,216.01,214.01,214.0+10.0+0.83%150,149
2026-03-091,199.01,204.01,196.01,204.0-27.0-2.19%757,266
2026-03-061,227.01,233.01,226.01,231.0+6.0+0.49%509,594
2026-03-051,221.01,225.01,220.01,225.0+16.0+1.32%335,978
2026-03-041,216.01,219.01,208.01,209.0-7.0-0.58%607,867
2026-03-031,219.01,222.01,214.01,216.0+5.0+0.41%319,865
2026-03-021,210.01,213.01,207.01,211.0+1.0+0.08%220,518
2026-02-271,212.01,213.01,209.01,210.0-5.0-0.41%216,117
2026-02-261,217.01,219.01,213.01,215.0+10.0+0.83%245,363
2026-02-251,208.01,210.01,205.01,205.0+8.0+0.67%161,357
2026-02-241,191.01,199.01,191.01,197.00.00.00%192,348
2026-02-201,196.01,199.01,194.01,197.0-2.0-0.17%190,856
2026-02-191,194.01,202.01,193.01,199.0+21.0+1.78%299,813
2026-02-181,174.01,181.01,173.01,178.0+10.0+0.86%276,918
2026-02-171,179.01,180.01,167.01,168.0-8.0-0.68%605,775
2026-02-161,174.01,178.01,174.01,176.0+3.0+0.26%238,673
2026-02-131,173.01,178.01,170.01,173.0-24.0-2.01%629,574
2026-02-121,195.01,199.01,189.01,197.0-11.0-0.91%725,944
2026-02-101,215.01,216.01,206.01,208.0-2.0-0.17%292,305
2026-02-091,220.01,220.01,208.01,210.0+3.0+0.25%576,939
2026-02-061,198.01,207.01,196.01,207.0-12.0-0.98%1,130,707
2026-02-051,218.01,221.01,215.01,219.0-6.0-0.49%510,489
2026-02-041,220.01,225.01,218.01,225.0-3.0-0.24%350,507
2026-02-031,228.01,230.01,226.01,228.0+19.0+1.57%287,668
2026-02-021,219.01,220.01,206.01,209.0-3.0-0.25%408,314
2026-01-301,209.01,214.01,206.01,212.00.00.00%398,531
2026-01-291,213.01,214.01,209.01,212.0+2.0+0.17%223,703
2026-01-281,204.01,212.01,203.01,210.0-9.0-0.74%415,123
2026-01-271,212.01,219.01,212.01,219.0+9.0+0.74%197,900
2026-01-261,218.01,218.01,204.01,210.0-33.0-2.65%1,098,903
2026-01-231,240.01,244.01,238.01,243.0+7.0+0.57%131,607
2026-01-221,234.01,239.01,234.01,236.0+13.0+1.06%183,459
2026-01-211,221.01,225.01,220.01,223.0-8.0-0.65%475,207
2026-01-201,235.01,235.01,227.01,231.0-2.0-0.16%239,050
2026-01-191,238.01,241.01,232.01,233.0-12.0-0.96%326,458
2026-01-161,243.01,246.01,242.01,245.0+2.0+0.16%237,080
2026-01-151,241.01,244.01,240.01,243.0-4.0-0.32%306,084
2026-01-141,242.01,248.01,242.01,247.0+5.0+0.40%489,676
2026-01-131,235.01,242.01,233.01,242.0+14.0+1.14%700,134
2026-01-091,224.01,228.01,222.01,228.0+6.0+0.49%180,304
2026-01-081,224.01,225.01,222.01,222.0-9.0-0.73%273,830
2026-01-071,234.01,235.01,231.01,231.0+2.0+0.16%698,253
2026-01-061,229.01,231.01,228.01,229.0-2.0-0.16%522,460
2026-01-051,227.01,232.01,226.01,231.0+7.0+0.57%772,883
2025-12-301,224.01,226.01,221.01,224.0-2.0-0.16%173,759
2025-12-291,230.01,230.01,224.01,226.0-2.0-0.16%246,519
2025-12-261,224.01,230.01,223.01,228.0+5.0+0.41%693,194
2025-12-251,222.01,224.01,219.01,223.0+4.0+0.33%112,132
2025-12-241,220.01,222.01,217.01,219.0+2.0+0.16%215,344
2025-12-231,222.01,225.01,217.01,217.0-5.0-0.41%282,962
2025-12-221,225.01,227.01,220.01,222.0+23.0+1.92%675,129
2025-12-191,197.01,201.01,196.01,199.0+4.0+0.33%200,872
2025-12-181,195.01,197.01,192.01,195.0-1.0-0.08%303,220
2025-12-171,186.01,196.01,185.01,196.0+10.0+0.84%213,459
2025-12-161,193.01,193.01,185.01,186.0-7.0-0.59%271,058
2025-12-151,194.01,197.01,191.01,193.0-3.0-0.25%237,669
2025-12-121,197.01,198.01,195.01,196.0-2.0-0.17%204,022
2025-12-111,198.01,198.01,194.01,198.0-4.0-0.33%332,105
2025-12-101,202.01,203.01,199.01,202.0+4.0+0.33%282,163
2025-12-091,196.01,198.01,191.01,198.0-3.0-0.25%258,979
2025-12-081,203.01,203.01,199.01,201.0+2.0+0.17%463,704
2025-12-051,201.01,203.01,197.01,199.0-2.0-0.17%474,333
2025-12-041,200.01,204.01,199.01,201.0-1.0-0.08%219,815
2025-12-031,203.01,205.01,201.01,202.00.00.00%161,762
2025-12-021,203.01,203.01,199.01,202.0+2.0+0.17%149,830
2025-12-011,213.01,213.01,195.01,200.0-6.0-0.50%585,219
2025-11-281,203.01,206.01,201.01,206.0+3.0+0.25%167,091
2025-11-271,208.01,208.01,200.01,203.0+3.0+0.25%217,859
2025-11-261,200.01,203.01,198.01,200.0+2.0+0.17%285,135
2025-11-251,195.01,200.01,191.01,198.0+12.0+1.01%290,954
2025-11-211,186.01,190.01,182.01,186.0-17.0-1.41%505,714
2025-11-201,195.01,206.01,193.01,203.0+26.0+2.21%1,074,440
2025-11-191,178.01,179.01,172.01,177.0+3.0+0.26%264,644
2025-11-181,180.01,182.01,171.01,174.0-5.0-0.42%465,568
2025-11-171,178.01,181.01,176.01,179.0+5.0+0.43%221,287
2025-11-141,178.01,179.01,172.01,174.0-12.0-1.01%429,967
2025-11-131,182.01,187.01,181.01,186.0+2.0+0.17%230,861
2025-11-121,180.01,185.01,178.01,184.0+5.0+0.42%322,267
2025-11-111,180.01,182.01,177.01,179.0+5.0+0.43%177,981
2025-11-101,172.01,176.01,168.01,174.0+5.0+0.43%354,898
2025-11-071,162.01,169.01,159.01,169.0-17.0-1.43%658,246
2025-11-061,188.01,188.01,183.01,186.0+7.0+0.59%368,778
2025-11-051,178.01,180.01,170.01,179.0+1.0+0.08%427,725
2025-11-041,188.01,188.01,178.01,178.0-1.0-0.08%627,892
2025-10-311,180.01,182.01,177.01,179.0+3.0+0.26%381,257
2025-10-301,174.01,179.01,170.01,176.0+3.0+0.26%309,759
2025-10-291,170.01,176.01,166.01,173.0+2.0+0.17%258,477
2025-10-281,176.01,177.01,168.01,171.0-6.0-0.51%363,601
2025-10-271,177.01,179.01,173.01,177.0+19.0+1.64%546,915
2025-10-231,154.01,159.01,152.01,158.0+3.0+0.26%265,872
2025-10-221,156.01,158.01,152.01,155.0+7.0+0.61%182,170
2025-10-211,150.01,152.01,142.01,148.0+8.0+0.70%214,830
2025-10-201,139.01,142.01,137.01,140.0+15.0+1.33%423,124
2025-10-171,129.01,132.01,125.01,125.0-10.0-0.88%404,855
2025-10-161,135.01,136.01,129.01,135.0+1.0+0.09%320,283
2025-10-151,134.01,136.01,131.01,134.0+2.0+0.18%173,569
2025-10-141,142.01,145.01,131.01,132.0-14.0-1.22%433,713
2025-10-101,148.01,149.01,145.01,146.0-1.0-0.09%141,449
2025-10-091,147.01,148.01,143.01,147.0-3.0-0.26%375,986
2025-10-081,147.01,152.01,146.01,150.0+14.0+1.23%462,167
2025-10-071,137.01,138.01,134.01,136.0+6.0+0.53%343,353
2025-10-061,128.01,134.01,126.01,130.0+15.0+1.35%804,227
2025-10-031,110.01,115.01,108.01,115.0+7.0+0.63%152,778
2025-10-021,107.01,111.01,106.01,108.0+2.0+0.18%189,197
2025-10-011,112.01,113.01,105.01,106.0-8.0-0.72%542,436
2025-09-301,114.01,117.01,112.01,114.00.00.00%352,815
2025-09-291,117.01,117.01,113.01,114.00.00.00%222,533
2025-09-261,114.01,115.01,112.01,114.0+6.0+0.54%201,074
2025-09-251,109.01,110.01,107.01,108.0+2.0+0.18%152,420
2025-09-241,102.01,116.01,101.01,106.0+2.0+0.18%386,483
2025-09-221,103.01,107.01,095.01,104.0+4.0+0.36%525,496
2025-09-191,101.01,103.01,095.01,100.0+2.0+0.18%336,258
2025-09-181,094.01,098.01,093.01,098.0+10.0+0.92%314,172
2025-09-171,090.01,093.01,088.01,088.0-2.0-0.18%247,182
2025-09-161,093.01,096.01,090.01,090.00.00.00%345,748
2025-09-121,090.01,092.01,090.01,090.0-2.0-0.18%292,644
2025-09-111,087.01,092.01,087.01,092.0——299,499

直近120営業日分を表示