株探米国株

PR
QDTYNASDAQ

YieldMaxナスダック100・0DTEカバードコール・ストラテジーETF 日足四本値・時系列データ

42.43$
+0.71$
+1.72%
NY 09日 15:59
日本 10日 05:59
42.43$
-0.01$
-0.01%
NY 09日 16:25
日本 10日 06:25
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
52.55 (25/02/14)
36.76 (25/04/21)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/09 41.46 42.43 41.46 42.43 +0.72 +1.72% 21,871株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 41.41 41.87 41.32 41.72 +0.56 +1.37% 35,759株
26/02/05 41.18 41.51 40.77 41.15 -0.44 -1.07% 25,177株
26/02/04 42.27 42.27 41.42 41.60 -0.99 -2.33% 21,341株
26/02/03 43.25 43.25 42.26 42.59 -0.67 -1.54% 13,415株
26/02/02 42.68 43.36 42.68 43.26 +0.31 +0.72% 18,490株
26/01/30 43.11 43.32 42.84 42.95 -0.47 -1.08% 10,492株
26/01/29 43.73 43.73 42.66 43.42 -0.30 -0.68% 8,688株
26/01/28 43.71 43.82 43.60 43.72 -0.05 -0.11% 10,478株
26/01/27 43.51 43.78 43.51 43.77 +0.40 +0.91% 8,434株
26/01/26 43.28 43.62 43.22 43.37 +0.15 +0.35% 10,603株
26/01/23 43.01 43.25 42.99 43.22 +0.19 +0.45% 11,682株
26/01/22 43.25 43.25 42.83 43.03 +0.38 +0.88% 30,787株
26/01/21 42.42 42.72 42.30 42.65 +0.05 +0.12% 10,950株
26/01/20 42.66 42.96 42.45 42.60 -0.86 -1.98% 11,088株
26/01/16 43.67 43.67 43.35 43.46 +0.12 +0.28% 8,683株
26/01/15 43.67 43.67 43.34 43.34 +0.30 +0.69% 7,659株
26/01/14 43.26 43.26 42.75 43.04 -0.61 -1.39% 8,753株
26/01/13 43.89 43.89 43.50 43.65 -0.06 -0.13% 6,821株
26/01/12 43.56 43.76 43.56 43.70 -0.07 -0.16% 14,326株
26/01/09 43.75 43.80 43.50 43.77 +0.24 +0.56% 5,923株
26/01/08 43.70 43.70 43.38 43.53 -0.21 -0.48% 10,667株
26/01/07 43.57 43.83 43.57 43.74 -0.12 -0.28% 8,545株
26/01/06 43.63 43.91 43.61 43.87 +0.31 +0.70% 17,787株
26/01/05 43.73 43.80 43.42 43.56 +0.36 +0.82% 28,871株
26/01/02 43.39 43.86 43.03 43.20 -0.04 -0.10% 16,761株
25/12/31 43.65 43.65 43.25 43.25 -0.64 -1.45% 21,007株
25/12/30 43.78 44.00 43.71 43.89 +0.05 +0.11% 88,546株
25/12/29 43.61 43.90 43.51 43.84 -0.11 -0.25% 18,719株
25/12/26 44.00 44.00 43.87 43.95 -0.05 -0.10% 8,934株
25/12/24 43.66 44.00 43.66 44.00 -0.22 -0.50% 11,041株