グローバルX NASDAQ100・デイリー・カバード・コールETF（563A）の株価チャート
株価
6/24
- 前日 (6/23)
- 1,115
- 始値
- 1,110
- 高値
- 1,112
- 安値
- 1,100
- 終値 -0.27%
- 1,112
- 出来高 +20.98%
- 1,248,243
乖離率
- 株価（5日）
移動平均値 - -0.98%
1,123 - 株価（25日）
移動平均値 - -0.09%
1,113 - 出来高（5日）
移動平均値 - +37.05%
910,823
2026/04/23～2026/06/24
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2026 |
| 06/24 | 1,110 | 1,112 | 1,100 | 1,112 | -0.27% | 1,248,243 | - | -0.09% |
| 06/23 | 1,139 | 1,139 | 1,109 | 1,115 | -2.11% | 1,031,788 | - | +0.36% |
| 06/22 | 1,125 | 1,139 | 1,116 | 1,139 | +0.98% | 731,348 | - | +2.61% |
| 06/19 | 1,140 | 1,140 | 1,126 | 1,128 | +0.71% | 670,067 | - | +1.9% |
| 06/18 | 1,121 | 1,123 | 1,116 | 1,120 | 0% | 872,667 | - | +1.27% |
| 06/17 | 1,125 | 1,126 | 1,117 | 1,120 | -1.06% | 903,777 | - | +1.36% |
| 06/16 | 1,131 | 1,134 | 1,124 | 1,132 | +0.71% | 520,163 | - | +2.63% |
| 06/15 | 1,108 | 1,128 | 1,107 | 1,124 | +2.93% | 985,716 | - | +2.09% |
| 06/12 | 1,098 | 1,101 | 1,086 | 1,092 | +2.15% | 747,775 | - | -0.64% |
| 06/11 | 1,060 | 1,077 | 1,056 | 1,069 | -0.93% | 1,149,538 | - | -2.55% |
| 06/10 | 1,083 | 1,095 | 1,072 | 1,079 | -2.09% | 1,439,241 | - | -1.55% |
| 06/09 | 1,101 | 1,105 | 1,086 | 1,102 | +1.85% | 687,339 | - | +0.73% |
| 06/08 | 1,086 | 1,094 | 1,073 | 1,082 | -2.96% | 2,259,830 | - | -0.82% |
| 06/05 | 1,130 | 1,130 | 1,114 | 1,115 | -1.15% | 1,099,256 | - | +2.39% |
| 06/04 | 1,125 | 1,139 | 1,124 | 1,128 | -1.4% | 834,716 | - | +3.96% |
| 06/03 | 1,139 | 1,148 | 1,136 | 1,144 | +1.51% | 635,545 | - | +5.83% |
| 06/02 | 1,131 | 1,132 | 1,122 | 1,127 | -0.44% | 648,302 | - | +4.74% |
| 06/01 | 1,125 | 1,132 | 1,125 | 1,132 | +0.71% | 740,959 | - | - |
| 05/29 | 1,123 | 1,127 | 1,116 | 1,124 | +0.72% | 558,610 | - | - |
| 05/28 | 1,116 | 1,120 | 1,103 | 1,116 | 0% | 2,512,592 | - | - |
| 05/27 | 1,113 | 1,121 | 1,110 | 1,116 | +1.09% | 303,619 | - | - |
| 05/26 | 1,108 | 1,109 | 1,095 | 1,104 | -0.09% | 616,819 | - | - |
| 05/25 | 1,125 | 1,134 | 1,099 | 1,105 | +0.09% | 1,265,940 | - | - |
| 05/22 | 1,095 | 1,176 | 1,095 | 1,104 | +0.82% | 930,785 | - | - |
| 05/21 | 1,085 | 1,095 | 1,081 | 1,095 | +1.86% | 458,195 | - | - |
| 05/20 | 1,080 | 1,082 | 1,070 | 1,075 | -0.46% | 616,457 | - | - |
| 05/19 | 1,080 | 1,092 | 1,069 | 1,080 | +0.56% | 776,924 | - | - |
| 05/18 | 1,085 | 1,088 | 1,072 | 1,074 | -0.83% | 625,623 | - | - |
| 05/15 | 1,104 | 1,104 | 1,077 | 1,083 | -0.91% | 838,438 | - | - |
| 05/14 | 1,090 | 1,093 | 1,082 | 1,093 | +1.49% | 605,572 | - | - |
| 05/13 | 1,070 | 1,083 | 1,066 | 1,077 | +0.37% | 587,074 | - | - |
| 05/12 | 1,081 | 1,087 | 1,072 | 1,073 | -0.37% | 832,326 | - | - |
| 05/11 | 1,078 | 1,089 | 1,067 | 1,077 | +1.7% | 791,420 | - | - |
| 05/08 | 1,045 | 1,064 | 1,040 | 1,059 | +1.24% | 520,186 | - | - |
| 05/07 | 1,047 | 1,047 | 1,031 | 1,046 | +2.75% | 592,729 | - | - |
| 05/01 | 1,020 | 1,022 | 1,005 | 1,018 | -0.68% | 1,186,478 | - | - |
| 04/30 | 1,028 | 1,036 | 1,020 | 1,025 | -0.29% | 769,009 | - | - |
| 04/28 | 1,027 | 1,068 | 1,020 | 1,028 | +0.39% | 745,831 | - | - |
| 04/27 | 1,032 | 1,037 | 1,018 | 1,024 | +0.39% | 815,860 | - | - |
| 04/24 | 1,025 | 1,027 | 1,016 | 1,020 | 0% | 538,463 | - | - |
| 04/23 | 1,044 | 1,075 | 1,013 | 1,020 | 0% | 1,428,114 | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
