Aptus Defined Risk ETF (DRSK)

DRSK
🏛️ アメリカ →
28.93
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
2025-09-26 28.92 28.98 28.89 28.93 0.1M
2025-09-25 29.03 29.03 28.87 28.90 0.1M
2025-09-24 29.19 29.24 29.09 29.09 0.1M
2025-09-23 29.36 29.36 29.22 29.22 0.1M
2025-09-22 29.24 29.36 29.21 29.29 0.1M
2025-09-19 29.24 29.29 29.18 29.20 0.1M
2025-09-18 29.05 29.30 29.05 29.22 0.1M
2025-09-17 29.34 29.43 29.06 29.15 0.2M
2025-09-16 29.14 29.30 29.10 29.28 0.1M
2025-09-15 29.22 29.24 29.11 29.13 0.1M
2025-09-12 28.91 29.10 28.91 29.03 0.1M
2025-09-11 28.87 29.14 28.83 29.09 0.1M
2025-09-10 28.74 28.90 28.69 28.73 0.4M
2025-09-09 28.67 28.82 28.67 28.76 0.1M
2025-09-08 28.68 28.86 28.59 28.69 0.1M
2025-09-05 28.78 28.81 28.63 28.70 0.2M
2025-09-04 28.54 28.64 28.42 28.53 0.1M
2025-09-03 28.58 28.74 28.54 28.67 0.1M
2025-09-02 28.69 28.69 28.50 28.65 0.1M
2025-08-29 28.97 28.97 28.71 28.81 0.1M
2025-08-28 29.10 29.10 28.83 28.90 0.3M
2025-08-27 28.90 29.05 28.88 29.04 0.1M
2025-08-26 28.71 28.97 28.71 28.96 0.1M
2025-08-25 28.87 28.89 28.76 28.77 0.1M
2025-08-22 28.63 29.10 28.63 28.97 0.2M
2025-08-21 28.77 28.78 28.59 28.66 0.1M
2025-08-20 28.81 28.86 28.73 28.79 0.2M
2025-08-19 28.83 28.93 28.74 28.93 0.1M
2025-08-18 28.89 28.91 28.74 28.76 0.3M
2025-08-15 28.65 28.91 28.65 28.80 0.2M
2025-08-14 28.70 28.85 28.63 28.76 0.1M
2025-08-13 28.84 28.98 28.82 28.93 0.1M
2025-08-12 28.56 28.90 28.52 28.81 0.1M
2025-08-11 28.62 28.68 28.51 28.59 0.1M
2025-08-08 28.56 28.61 28.47 28.59 0.1M
2025-08-07 28.69 28.69 28.48 28.60 0.1M
2025-08-06 28.69 28.69 28.50 28.55 0.1M
2025-08-05 28.78 28.78 28.64 28.67 0.1M
2025-08-04 27.92 28.82 27.92 28.74 0.1M
2025-08-01 28.45 28.67 28.45 28.64 0.1M
2025-07-31 28.69 28.84 28.48 28.48 0.2M
2025-07-30 28.79 28.83 28.58 28.62 0.3M
2025-07-29 28.83 29.09 28.69 28.75 0.9M
2025-07-28 28.82 28.90 28.75 28.89 0.1M
2025-07-25 28.71 28.93 28.69 28.79 0.1M
2025-07-24 28.63 28.84 28.63 28.73 0.1M
2025-07-23 28.50 28.76 28.50 28.63 0.1M
2025-07-22 28.32 28.44 28.22 28.36 0.1M
2025-07-21 28.37 28.46 28.31 28.34 0.1M
2025-07-18 28.39 28.44 28.22 28.32 0.3M
2025-07-17 28.28 28.47 28.21 28.33 0.1M
2025-07-16 28.29 28.41 28.23 28.38 0.2M
2025-07-15 28.40 28.48 28.24 28.28 0.1M
2025-07-14 28.25 28.39 28.20 28.26 0.2M
2025-07-11 28.33 28.41 28.21 28.27 0.1M
2025-07-10 28.31 28.57 28.31 28.38 0.1M
2025-07-09 28.30 28.54 28.27 28.50 0.2M
2025-07-08 28.23 28.48 28.22 28.27 0.2M
2025-07-07 28.72 28.72 28.29 28.37 0.3M
2025-07-03 28.69 28.94 28.68 28.92 0.1M
2025-07-02 28.43 28.81 28.43 28.63 0.2M
2025-07-01 28.54 28.70 28.38 28.55 0.1M
2025-06-30 28.51 28.83 28.51 28.74 0.2M
2025-06-27 28.40 28.73 28.40 28.54 0.1M
2025-06-26 28.35 28.92 28.33 28.79 0.3M
2025-06-25 28.30 28.45 28.26 28.36 0.1M
2025-06-24 28.21 28.31 28.11 28.24 0.1M
2025-06-23 28.05 28.20 28.04 28.11 0.2M
2025-06-20 28.03 28.10 27.96 28.00 0.2M
2025-06-18 28.23 28.27 28.05 28.12 0.1M
2025-06-17 28.16 28.20 28.07 28.17 0.1M
2025-06-16 28.24 28.33 28.14 28.21 0.1M
2025-06-13 27.78 28.33 27.78 28.22 0.1M
2025-06-12 28.27 28.44 28.27 28.42 0.1M
2025-06-11 28.22 28.42 28.20 28.25 0.3M
2025-06-10 28.09 28.30 28.09 28.24 0.2M
2025-06-09 28.14 28.20 28.06 28.13 0.5M
2025-06-06 28.11 28.18 28.03 28.10 0.1M
2025-06-05 28.33 28.33 28.04 28.13 0.1M
2025-06-04 28.06 28.38 28.06 28.25 0.2M
2025-06-03 27.89 28.15 27.89 28.07 0.1M
2025-06-02 27.86 28.04 27.84 27.97 0.1M
2025-05-30 27.94 28.05 27.87 28.00 0.2M
2025-05-29 27.93 28.12 27.93 28.00 0.1M
2025-05-28 27.94 28.05 27.89 27.90 0.1M
2025-05-27 27.80 28.12 27.80 28.03 0.2M
2025-05-23 27.75 27.94 27.71 27.76 0.1M
2025-05-22 27.67 28.39 27.64 27.77 0.1M
2025-05-21 27.89 28.04 27.70 27.74 0.3M
2025-05-20 27.97 28.23 27.97 28.06 0.1M
2025-05-19 28.10 28.17 27.99 28.17 0.1M
2025-05-16 27.90 28.18 27.90 28.12 0.1M
2025-05-15 27.76 28.20 27.72 27.93 0.1M
2025-05-14 27.73 27.91 27.73 27.76 0.2M
2025-05-13 27.69 27.97 27.65 27.81 0.1M
2025-05-12 27.48 27.89 27.45 27.63 0.2M
2025-05-09 27.37 27.42 27.12 27.28 0.3M
2025-05-08 27.41 27.44 27.25 27.28 0.2M
2025-05-07 27.23 27.35 27.21 27.25 0.1M
2025-05-06 27.30 27.30 27.11 27.28 0.1M
2025-05-05 27.41 27.55 27.23 27.32 0.2M
2025-05-02 27.49 27.55 27.37 27.47 0.1M
2025-05-01 27.50 27.63 27.39 27.43 0.1M
2025-04-30 27.32 27.44 27.16 27.38 0.1M
2025-04-29 27.35 27.45 27.27 27.45 0.1M
2025-04-28 27.38 27.40 27.17 27.36 0.1M
2025-04-25 27.18 27.36 27.11 27.36 0.2M
2025-04-24 26.95 27.28 26.95 27.17 0.1M
2025-04-23 26.90 27.10 26.85 26.85 0.1M
2025-04-22 26.78 26.89 26.78 26.81 0.1M
2025-04-21 26.92 26.92 26.79 26.82 0.2M
2025-04-17 26.87 26.97 26.84 26.88 0.2M
2025-04-16 26.83 26.96 26.81 26.91 0.1M
2025-04-15 26.71 26.95 26.71 26.86 0.2M
2025-04-14 26.99 26.99 26.77 26.86 0.2M
2025-04-11 26.91 26.95 26.43 26.75 0.2M
2025-04-10 26.98 27.07 26.72 26.93 0.2M
2025-04-09 26.74 27.19 26.74 27.05 0.2M
2025-04-08 27.19 27.19 26.94 27.04 0.2M
2025-04-07 27.18 27.46 27.04 27.04 0.3M
2025-04-04 27.28 27.78 27.28 27.47 0.2M
2025-04-03 27.49 27.54 27.39 27.48 0.3M
2025-04-02 27.45 27.57 27.37 27.56 0.1M
2025-04-01 27.31 27.51 27.30 27.45 0.2M
2025-03-31 27.19 27.35 27.19 27.27 0.3M
2025-03-28 27.36 27.39 27.26 27.37 0.1M
2025-03-27 27.54 27.61 27.48 27.48 0.1M
2025-03-26 27.84 27.84 27.57 27.60 0.1M
2025-03-25 27.97 27.97 27.83 27.95 0.1M
2025-03-24 27.91 27.99 27.73 27.88 0.1M
2025-03-21 27.81 27.85 27.73 27.83 0.1M
2025-03-20 28.08 28.13 27.84 27.95 0.1M
2025-03-19 27.85 28.13 27.73 27.98 0.4M
2025-03-18 27.92 27.92 27.71 27.83 0.2M
2025-03-17 28.01 28.02 27.84 27.91 0.1M
2025-03-14 28.05 28.06 27.85 27.95 0.1M
2025-03-13 27.97 27.97 27.75 27.89 0.1M
2025-03-12 28.20 28.20 27.93 27.96 0.1M
2025-03-11 28.17 28.23 27.99 28.02 0.2M
2025-03-10 28.24 28.24 28.03 28.12 0.2M
2025-03-07 28.13 28.28 28.10 28.17 0.4M
2025-03-06 28.12 28.16 27.97 28.11 0.2M
2025-03-05 28.21 28.30 28.10 28.23 0.5M
2025-03-04 28.23 28.30 28.03 28.15 0.4M
2025-03-03 28.16 28.30 28.09 28.20 0.1M
2025-02-28 27.94 28.15 27.94 28.11 0.1M
2025-02-27 28.17 28.17 27.99 28.04 0.1M
2025-02-26 28.11 28.22 28.08 28.14 0.2M
2025-02-25 28.14 28.20 28.08 28.17 0.3M
2025-02-24 28.12 28.13 28.04 28.06 0.2M
2025-02-21 28.24 28.24 28.06 28.08 0.2M
2025-02-20 28.07 28.19 28.02 28.19 0.2M
2025-02-19 27.97 28.15 27.93 28.05 0.1M
2025-02-18 28.15 28.15 27.96 28.04 0.1M
2025-02-14 28.24 28.24 28.08 28.10 0.1M
2025-02-13 28.14 28.14 27.82 28.13 0.1M
2025-02-12 27.68 27.77 27.54 27.73 0.3M
2025-02-11 27.93 27.93 27.74 27.88 0.1M
2025-02-10 27.88 28.00 27.87 27.97 0.1M
2025-02-07 27.90 27.90 27.70 27.77 0.1M
2025-02-06 27.88 27.91 27.72 27.88 0.1M
2025-02-05 27.68 28.06 27.57 27.81 0.1M
2025-02-04 27.68 27.81 27.45 27.81 0.1M
2025-02-03 27.68 27.75 27.60 27.73 0.2M
2025-01-31 27.82 27.96 27.66 27.73 0.2M
2025-01-30 27.80 27.92 27.66 27.78 0.1M
2025-01-29 27.97 27.97 27.69 27.86 0.1M
2025-01-28 27.88 27.95 27.74 27.93 0.1M
2025-01-27 27.64 27.88 27.58 27.87 0.2M
2025-01-24 27.87 27.88 27.65 27.76 0.1M
2025-01-23 27.78 27.88 27.62 27.88 0.1M
2025-01-22 27.82 27.85 27.60 27.80 0.2M
2025-01-21 27.65 27.68 27.52 27.68 0.2M
2025-01-17 27.67 27.67 27.52 27.55 0.1M
2025-01-16 27.52 27.55 27.35 27.45 0.4M
2025-01-15 27.33 27.50 27.26 27.45 0.2M
2025-01-14 27.17 27.17 26.93 27.10 0.1M
2025-01-13 26.89 27.16 26.89 27.06 0.2M
2025-01-10 27.35 27.35 27.07 27.14 0.8M
2025-01-08 27.51 27.51 27.29 27.43 0.2M
2025-01-07 27.70 27.72 27.43 27.47 0.3M
2025-01-06 27.48 27.77 27.48 27.58 0.2M
2025-01-03 27.51 27.59 27.44 27.44 0.2M
2025-01-02 27.45 27.59 27.39 27.48 0.2M