グローバルXチャイナテック・カバード・コールETF（576A）の株価チャート
株価
8/4
- 前日 (8/3)
- 983
- 始値
- 998
- 高値
- 998
- 安値
- 996
- 終値 +1.53%
- 998
- 出来高 -97.81%
- 46
乖離率
- 株価（5日）
移動平均値 - +0.3%
995 - 株価（25日）
移動平均値 - +0.81%
990 - 出来高（5日）
移動平均値 - -95.88%
1,117
2026/05/28～2026/08/04
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 |
| 08/04 | 998 | 998 | 996 | 998 | +1.53% | 46 | - | +0.81% |
| 08/03 | 999 | 999 | 983 | 983 | -1.6% | 2,099 | - | -0.51% |
| 07/31 | 998 | 999 | 991 | 999 | +0.1% | 1,266 | - | +1.32% |
| 07/30 | 987 | 999 | 987 | 998 | -0.1% | 1,086 | - | +1.32% |
| 07/29 | 999 | 999 | 987 | 999 | +0.91% | 1,087 | - | +1.52% |
| 07/28 | 999 | 1,000 | 990 | 990 | -0.8% | 2,187 | - | +0.61% |
| 07/27 | 999 | 999 | 992 | 998 | -0.1% | 1,225 | - | +1.53% |
| 07/24 | 997 | 999 | 995 | 999 | +0.2% | 2,318 | - | +1.63% |
| 07/23 | 1,000 | 1,000 | 989 | 997 | 0% | 1,583 | - | +1.42% |
| 07/22 | 1,000 | 1,000 | 989 | 997 | -0.1% | 1,285 | - | +1.42% |
| 07/21 | 990 | 999 | 990 | 998 | +0.6% | 1,011 | - | +1.53% |
| 07/17 | 1,002 | 1,002 | 992 | 992 | -0.7% | 1,053 | - | +0.92% |
| 07/16 | 998 | 1,000 | 996 | 999 | +0.4% | 4,261 | - | +1.52% |
| 07/15 | 997 | 1,000 | 994 | 995 | 0% | 1,707 | - | +1.22% |
| 07/14 | 997 | 997 | 975 | 995 | -0.2% | 2,448 | - | +1.22% |
| 07/13 | 981 | 998 | 981 | 997 | +0.2% | 13,852 | - | +1.32% |
| 07/10 | 993 | 996 | 982 | 995 | +0.3% | 1,651 | - | +1.12% |
| 07/09 | 976 | 992 | 976 | 992 | +0.71% | 1,479 | - | +0.71% |
| 07/08 | 975 | 995 | 971 | 985 | +1.34% | 7,050 | - | -0.1% |
| 07/07 | 988 | 991 | 972 | 972 | -1.12% | 1,853 | - | -1.62% |
| 07/06 | 989 | 989 | 971 | 983 | +0.51% | 1,561 | - | -0.81% |
| 07/03 | 980 | 980 | 975 | 978 | +0.82% | 763 | - | -1.51% |
| 07/02 | 970 | 971 | 963 | 970 | -0.1% | 1,688 | - | -2.41% |
| 07/01 | 962 | 988 | 962 | 971 | +1.25% | 3,156 | - | -2.51% |
| 06/30 | 943 | 962 | 943 | 959 | +0.1% | 16,553 | - | - |
| 06/29 | 955 | 962 | 946 | 958 | +1.59% | 3,161 | - | - |
| 06/26 | 961 | 961 | 920 | 943 | -1.67% | 19,677 | - | - |
| 06/25 | 985 | 985 | 952 | 959 | -3.03% | 18,249 | - | - |
| 06/24 | 979 | 990 | 962 | 989 | +1.02% | 3,069 | - | - |
| 06/23 | 989 | 1,000 | 952 | 979 | -0.51% | 28,117 | - | - |
| 06/22 | 994 | 995 | 978 | 984 | +0.2% | 11,019 | - | - |
| 06/19 | 1,000 | 1,000 | 982 | 982 | -1.5% | 13,800 | - | - |
| 06/18 | 1,001 | 1,001 | 986 | 997 | -0.1% | 9,449 | - | - |
| 06/17 | 1,001 | 1,001 | 994 | 998 | -0.2% | 4,662 | - | - |
| 06/16 | 1,008 | 1,008 | 990 | 1,000 | -0.4% | 6,751 | - | - |
| 06/15 | 1,008 | 1,008 | 1,000 | 1,004 | -0.2% | 3,514 | - | - |
| 06/12 | 999 | 1,008 | 994 | 1,006 | +1.11% | 3,068 | - | - |
| 06/11 | 1,000 | 1,002 | 982 | 995 | +0.1% | 7,735 | - | - |
| 06/10 | 1,016 | 1,016 | 989 | 994 | -1.19% | 14,423 | - | - |
| 06/09 | 1,020 | 1,020 | 1,000 | 1,006 | +0.6% | 889 | - | - |
| 06/08 | 1,023 | 1,023 | 994 | 1,000 | -2.25% | 16,413 | - | - |
| 06/05 | 1,038 | 1,039 | 1,018 | 1,023 | -0.39% | 6,411 | - | - |
| 06/04 | 1,050 | 1,050 | 1,025 | 1,027 | -0.58% | 3,576 | - | - |
| 06/03 | 1,049 | 1,099 | 1,018 | 1,033 | -1.05% | 3,871 | - | - |
| 06/02 | 1,020 | 1,054 | 1,017 | 1,044 | +2.35% | 12,333 | - | - |
| 06/01 | 1,012 | 1,020 | 1,009 | 1,020 | +0.79% | 7,675 | - | - |
| 05/29 | 1,019 | 1,019 | 1,000 | 1,012 | -0.69% | 15,839 | - | - |
| 05/28 | 1,020 | 1,023 | 1,004 | 1,019 | 0% | 37,852 | - | - |
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。
