Global X Dow 30 Covered Call

DYLG
🏛️ アメリカ →
26.97
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 26.02 26.02 26.02 26.02 0.0M
2024-12-30 26.11 26.11 26.04 26.04 0.0M
2024-12-27 29.65 29.65 29.65 29.65 0.0M
2024-12-26 29.77 29.83 29.77 29.83 0.0M
2024-12-24 29.77 29.77 29.77 29.77 0.0M
2024-12-23 29.49 29.56 29.49 29.56 0.0M
2024-12-20 29.51 29.51 29.51 29.51 0.0M
2024-12-19 29.15 29.15 29.14 29.14 0.0M
2024-12-18 29.16 29.16 29.16 29.16 0.0M
2024-12-17 29.81 29.81 29.81 29.81 0.0M
2024-12-16 29.93 29.93 29.93 29.93 0.0M
2024-12-13 29.96 29.96 29.96 29.96 0.0M
2024-12-12 30.05 30.05 29.99 29.99 0.0M
2024-12-11 30.08 30.08 30.08 30.08 0.0M
2024-12-10 30.09 30.09 30.09 30.09 0.0M
2024-12-09 30.15 30.15 30.15 30.15 0.0M
2024-12-06 30.23 30.23 30.23 30.23 0.0M
2024-12-05 30.27 30.27 30.27 30.27 0.0M
2024-12-04 30.36 30.36 30.36 30.36 0.0M
2024-12-03 30.27 30.27 30.27 30.27 0.0M
2024-12-02 30.29 30.30 30.27 30.30 0.0M
2024-11-29 30.31 30.31 30.31 30.31 0.0M
2024-11-27 30.21 30.21 30.21 30.21 0.0M
2024-11-26 30.19 30.25 30.19 30.25 0.0M
2024-11-25 30.23 30.23 30.19 30.19 0.0M
2024-11-22 29.98 30.01 29.88 30.01 0.0M
2024-11-21 29.77 29.81 29.77 29.81 0.0M
2024-11-20 29.57 29.57 29.57 29.57 0.0M
2024-11-19 29.56 29.56 29.50 29.50 0.0M
2024-11-18 29.60 29.60 29.56 29.56 0.0M
2024-11-15 29.72 29.72 29.71 29.71 0.0M
2024-11-14 29.87 29.87 29.81 29.81 0.0M
2024-11-13 29.88 29.88 29.88 29.88 0.0M
2024-11-12 29.86 29.86 29.86 29.86 0.0M
2024-11-11 30.00 30.00 29.99 29.99 0.0M
2024-11-08 29.86 29.86 29.86 29.86 0.0M
2024-11-07 29.74 29.74 29.74 29.74 0.0M
2024-11-06 29.64 29.71 29.64 29.71 0.0M
2024-11-05 28.81 28.81 28.81 28.81 0.0M
2024-11-04 28.62 28.63 28.54 28.54 0.0M
2024-11-01 28.71 28.71 28.71 28.71 0.0M
2024-10-31 28.60 28.67 28.57 28.57 0.0M
2024-10-30 28.88 28.88 28.78 28.78 0.0M
2024-10-29 28.83 28.83 28.83 28.83 0.0M
2024-10-28 28.97 28.97 28.92 28.92 0.0M
2024-10-25 28.74 28.74 28.74 28.74 0.0M
2024-10-24 28.94 28.94 28.90 28.90 0.0M
2024-10-23 28.88 28.97 28.88 28.97 0.0M
2024-10-22 29.22 29.22 29.22 29.22 0.0M
2024-10-21 29.19 29.19 29.19 29.19 0.0M
2024-10-18 29.47 29.47 29.47 29.47 0.0M
2024-10-17 29.45 29.45 29.45 29.45 0.0M
2024-10-16 29.39 29.39 29.39 29.39 0.0M
2024-10-15 29.26 29.26 29.26 29.26 0.0M
2024-10-14 29.38 29.38 29.38 29.38 0.0M
2024-10-11 29.29 29.29 29.29 29.29 0.0M
2024-10-10 29.11 29.11 29.11 29.11 0.0M
2024-10-09 29.05 29.13 29.05 29.13 0.0M
2024-10-08 28.93 28.93 28.93 28.93 0.0M
2024-10-07 28.84 28.84 28.84 28.84 0.0M
2024-10-04 29.03 29.03 29.03 29.03 0.0M
2024-10-03 28.83 28.83 28.83 28.83 0.0M
2024-10-02 28.93 28.93 28.93 28.93 0.0M
2024-10-01 28.90 28.90 28.90 28.90 0.0M
2024-09-30 28.98 28.98 28.98 28.98 0.0M
2024-09-27 28.98 28.98 28.98 28.98 0.0M
2024-09-26 28.91 28.91 28.91 28.91 0.0M
2024-09-25 28.78 28.78 28.78 28.78 0.0M
2024-09-24 28.91 28.91 28.91 28.91 0.0M
2024-09-23 28.88 28.88 28.88 28.88 0.0M
2024-09-20 28.94 28.94 28.94 28.94 0.0M
2024-09-19 28.89 28.89 28.89 28.89 0.0M
2024-09-18 28.69 28.69 28.69 28.69 0.0M
2024-09-17 28.70 28.70 28.70 28.70 0.0M
2024-09-16 28.72 28.72 28.72 28.72 0.0M
2024-09-13 28.61 28.61 28.61 28.61 0.0M
2024-09-12 28.45 28.45 28.45 28.45 0.0M
2024-09-11 28.32 28.32 28.32 28.32 0.0M
2024-09-10 28.15 28.23 28.08 28.23 0.0M
2024-09-09 28.26 28.26 28.26 28.26 0.0M
2024-09-06 27.98 27.98 27.98 27.98 0.0M
2024-09-05 28.19 28.19 28.19 28.19 0.0M
2024-09-04 28.32 28.32 28.32 28.32 0.0M
2024-09-03 28.26 28.26 28.26 28.26 0.0M
2024-08-30 28.60 28.60 28.60 28.60 0.0M
2024-08-29 28.54 28.54 28.47 28.47 0.0M
2024-08-28 28.36 28.36 28.36 28.36 0.0M
2024-08-27 28.42 28.42 28.42 28.42 0.0M
2024-08-26 28.40 28.40 28.40 28.40 0.0M
2024-08-23 28.37 28.37 28.37 28.37 0.0M
2024-08-22 28.10 28.10 28.10 28.10 0.0M
2024-08-21 28.22 28.22 28.22 28.22 0.0M
2024-08-20 28.19 28.19 28.19 28.19 0.0M
2024-08-19 28.20 28.20 28.20 28.20 0.0M
2024-08-16 28.15 28.15 28.15 28.15 0.0M
2024-08-15 28.02 28.02 28.02 28.02 0.0M
2024-08-14 27.64 27.71 27.64 27.71 0.0M
2024-08-13 27.40 27.51 27.40 27.51 0.0M
2024-08-12 27.21 27.21 27.21 27.21 0.0M
2024-08-09 27.33 27.33 27.33 27.33 0.0M
2024-08-08 27.26 27.26 27.26 27.26 0.0M
2024-08-07 26.82 26.82 26.82 26.82 0.0M
2024-08-06 26.86 26.98 26.86 26.98 0.0M
2024-08-05 26.71 26.79 26.71 26.74 0.0M
2024-08-02 27.20 27.39 27.20 27.39 0.0M
2024-08-01 27.78 27.78 27.75 27.75 0.0M
2024-07-31 28.04 28.04 28.04 28.04 0.0M
2024-07-30 27.99 27.99 27.99 27.99 0.0M
2024-07-29 27.87 27.87 27.87 27.87 0.0M
2024-07-26 27.86 27.86 27.86 27.86 0.0M
2024-07-25 27.55 27.55 27.55 27.55 0.0M
2024-07-24 27.47 27.47 27.47 27.47 0.0M
2024-07-23 27.75 27.75 27.75 27.75 0.0M
2024-07-22 27.78 27.78 27.78 27.78 0.0M
2024-07-19 27.77 27.77 27.77 27.77 0.0M
2024-07-18 28.03 28.03 28.03 28.03 0.0M
2024-07-17 28.22 28.25 28.20 28.25 0.0M
2024-07-16 28.13 28.13 28.13 28.13 0.0M
2024-07-15 27.85 27.85 27.85 27.85 0.0M
2024-07-12 27.78 27.78 27.78 27.78 0.0M
2024-07-11 27.65 27.65 27.65 27.65 0.0M
2024-07-10 27.62 27.62 27.62 27.62 0.0M
2024-07-09 27.40 27.40 27.40 27.40 0.0M
2024-07-08 27.43 27.43 27.43 27.43 0.0M
2024-07-05 27.45 27.45 27.45 27.45 0.0M
2024-07-03 27.39 27.39 27.39 27.39 0.0M
2024-07-02 27.39 27.39 27.39 27.39 0.0M
2024-07-01 27.30 27.30 27.30 27.30 0.0M
2024-06-28 27.25 27.25 27.25 27.25 0.0M
2024-06-27 27.27 27.27 27.27 27.27 0.0M
2024-06-26 27.27 27.27 27.27 27.27 0.0M
2024-06-25 27.22 27.22 27.22 27.22 0.0M
2024-06-24 27.40 27.40 27.40 27.40 0.0M
2024-06-21 27.30 27.30 27.30 27.30 0.0M
2024-06-20 27.40 27.40 27.17 27.29 0.0M
2024-06-18 27.09 27.09 27.09 27.09 0.0M
2024-06-17 27.05 27.05 27.05 27.05 0.0M
2024-06-14 26.88 26.88 26.88 26.88 0.0M
2024-06-13 26.84 26.95 26.84 26.95 0.0M
2024-06-12 27.00 27.00 27.00 27.00 0.0M
2024-06-11 27.00 27.00 27.00 27.00 0.0M
2024-06-10 27.08 27.08 27.08 27.08 0.0M
2024-06-07 27.05 27.05 27.05 27.05 0.0M
2024-06-06 27.08 27.08 27.08 27.08 0.0M
2024-06-05 26.88 27.04 26.88 27.04 0.0M
2024-06-04 26.82 26.96 26.82 26.96 0.0M
2024-06-03 26.85 26.85 26.85 26.85 0.0M
2024-05-31 26.93 26.93 26.93 26.93 0.0M
2024-05-30 26.54 26.54 26.54 26.54 0.0M
2024-05-29 26.76 26.76 26.76 26.76 0.0M
2024-05-28 27.01 27.01 27.01 27.01 0.0M
2024-05-24 27.16 27.16 27.16 27.16 0.0M
2024-05-23 27.15 27.15 27.15 27.15 0.0M
2024-05-22 27.48 27.48 27.48 27.48 0.0M
2024-05-21 27.62 27.62 27.62 27.62 0.0M
2024-05-20 27.57 27.57 27.57 27.57 0.0M
2024-05-17 27.73 27.73 27.73 27.73 0.0M
2024-05-16 27.78 27.78 27.74 27.74 0.0M
2024-05-15 27.71 27.71 27.71 27.71 0.0M
2024-05-14 27.59 27.59 27.59 27.59 0.0M
2024-05-13 27.53 27.53 27.53 27.53 0.0M
2024-05-10 27.53 27.57 27.53 27.57 0.0M
2024-05-09 27.52 27.52 27.52 27.52 0.0M
2024-05-07 27.32 27.32 27.32 27.32 0.0M
2024-05-06 27.28 27.28 27.28 27.28 0.0M
2024-05-03 27.22 27.22 27.22 27.22 0.0M
2024-05-02 26.97 26.97 26.97 26.97 0.0M
2024-05-01 26.83 26.83 26.83 26.83 0.0M
2024-04-30 26.78 26.78 26.78 26.78 0.0M
2024-04-29 27.05 27.05 27.05 27.05 0.0M
2024-04-26 26.98 26.98 26.98 26.98 0.0M
2024-04-25 26.88 26.88 26.88 26.88 0.0M
2024-04-24 27.07 27.07 27.07 27.07 0.0M
2024-04-23 27.06 27.06 27.06 27.06 0.0M
2024-04-22 27.02 27.02 26.93 26.93 0.0M
2024-04-19 26.89 26.89 26.89 26.89 0.0M
2024-04-18 26.90 26.90 26.75 26.75 0.0M
2024-04-17 26.75 26.75 26.75 26.75 0.0M
2024-04-16 26.79 26.79 26.79 26.79 0.0M
2024-04-15 26.74 26.74 26.74 26.74 0.0M
2024-04-12 26.87 26.87 26.87 26.87 0.0M
2024-04-11 27.23 27.23 27.23 27.23 0.0M
2024-04-10 27.21 27.21 27.21 27.21 0.0M
2024-04-09 27.41 27.41 27.41 27.41 0.0M
2024-04-08 27.44 27.44 27.44 27.44 0.0M
2024-04-05 27.45 27.45 27.45 27.45 0.0M
2024-04-04 27.26 27.26 27.26 27.26 0.0M
2024-04-03 27.54 27.54 27.54 27.54 0.0M
2024-04-02 27.56 27.56 27.56 27.56 0.0M
2024-04-01 27.74 27.74 27.72 27.73 0.0M
2024-03-28 27.83 27.83 27.83 27.83 0.0M
2024-03-27 27.80 27.80 27.80 27.80 0.0M
2024-03-26 27.59 27.59 27.59 27.59 0.0M
2024-03-25 27.59 27.59 27.59 27.59 0.0M
2024-03-22 27.68 27.68 27.68 27.68 0.0M
2024-03-21 27.80 27.80 27.80 27.80 0.0M
2024-03-20 27.66 27.66 27.66 27.66 0.0M
2024-03-19 27.40 27.47 27.40 27.47 0.0M
2024-03-18 27.31 27.31 27.31 27.31 0.0M
2024-03-15 27.31 27.31 27.31 27.31 0.0M
2024-03-14 27.46 27.46 27.46 27.46 0.0M
2024-03-13 27.53 27.53 27.53 27.53 0.0M
2024-03-12 27.51 27.51 27.51 27.51 0.0M
2024-03-11 27.24 27.33 27.24 27.33 0.0M
2024-03-08 27.32 27.32 27.32 27.32 0.0M
2024-03-07 27.35 27.35 27.35 27.35 0.0M
2024-03-06 27.26 27.26 27.26 27.26 0.0M
2024-03-05 27.34 27.34 27.19 27.19 0.0M
2024-03-04 27.41 27.41 27.41 27.41 0.0M
2024-03-01 27.47 27.47 27.47 27.47 0.0M
2024-02-29 27.42 27.42 27.42 27.42 0.0M
2024-02-28 27.35 27.35 27.35 27.35 0.0M
2024-02-27 27.31 27.39 27.31 27.36 0.0M
2024-02-26 27.44 27.44 27.41 27.41 0.0M
2024-02-23 27.44 27.44 27.44 27.44 0.0M
2024-02-22 27.40 27.40 27.40 27.40 0.0M
2024-02-21 27.13 27.13 27.13 27.13 0.0M
2024-02-20 27.09 27.09 27.09 27.09 0.0M
2024-02-16 27.19 27.19 27.19 27.19 0.0M
2024-02-15 27.26 27.26 27.26 27.26 0.0M
2024-02-14 27.06 27.09 27.06 27.09 0.0M
2024-02-13 27.02 27.02 27.02 27.02 0.0M
2024-02-12 27.24 27.24 27.24 27.24 0.0M
2024-02-09 27.18 27.18 27.18 27.18 0.0M
2024-02-08 27.19 27.19 27.19 27.19 0.0M
2024-02-07 27.16 27.16 27.16 27.16 0.0M
2024-02-06 27.09 27.09 27.09 27.09 0.0M
2024-02-05 27.04 27.04 27.04 27.04 0.0M
2024-02-02 27.04 27.15 27.04 27.15 0.0M
2024-02-01 27.06 27.06 27.06 27.06 0.0M
2024-01-31 27.06 27.06 26.91 26.91 0.0M
2024-01-30 27.03 27.03 27.03 27.03 0.0M
2024-01-29 26.96 26.96 26.96 26.96 0.0M
2024-01-26 26.86 26.86 26.86 26.86 0.0M
2024-01-25 26.81 26.81 26.81 26.81 0.0M
2024-01-24 26.70 26.70 26.70 26.70 0.0M
2024-01-22 26.79 26.79 26.79 26.79 0.0M
2024-01-19 26.75 26.75 26.75 26.75 0.0M
2024-01-18 26.55 26.55 26.55 26.55 0.0M
2024-01-17 26.40 26.41 26.40 26.41 0.0M
2024-01-16 26.43 26.43 26.43 26.43 0.0M
2024-01-12 26.56 26.56 26.56 26.56 0.0M
2024-01-11 26.61 26.61 26.61 26.61 0.0M
2024-01-10 26.58 26.58 26.58 26.58 0.0M
2024-01-09 26.50 26.50 26.50 26.50 0.0M
2024-01-08 26.57 26.57 26.57 26.57 0.0M
2024-01-05 26.46 26.46 26.46 26.46 0.0M
2024-01-04 26.44 26.44 26.44 26.44 0.0M
2024-01-03 26.41 26.41 26.41 26.41 0.0M
2024-01-02 26.53 26.53 26.53 26.53 0.0M