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
2021-12-31 28.82 28.98 28.81 28.85 0.1M
2021-12-30 28.84 29.00 28.84 28.92 0.6M
2021-12-29 28.87 28.97 28.87 28.96 0.1M
2021-12-28 29.10 29.13 29.04 29.07 0.1M
2021-12-27 28.95 29.12 28.95 29.10 0.3M
2021-12-23 29.05 29.05 28.86 28.93 0.1M
2021-12-22 28.73 28.88 28.73 28.87 0.1M
2021-12-21 28.80 28.80 28.69 28.76 0.1M
2021-12-20 28.56 28.78 28.56 28.73 0.1M
2021-12-17 28.81 28.81 28.75 28.78 0.1M
2021-12-16 29.00 29.13 28.87 28.90 0.2M
2021-12-15 28.56 28.94 28.56 28.94 0.1M
2021-12-14 28.64 28.77 28.64 28.71 0.2M
2021-12-13 28.88 28.93 28.82 28.85 0.2M
2021-12-10 28.90 28.98 28.86 28.98 0.1M
2021-12-09 28.72 28.92 28.72 28.84 0.2M
2021-12-08 28.93 28.96 28.88 28.95 0.3M
2021-12-07 29.06 29.06 28.83 29.01 0.1M
2021-12-06 28.68 28.84 28.68 28.78 0.9M
2021-12-03 28.71 28.76 28.66 28.75 0.0M
2021-12-02 28.62 28.76 28.62 28.75 0.2M
2021-12-01 28.67 28.85 28.67 28.71 0.1M
2021-11-30 28.91 28.96 28.77 28.81 0.1M
2021-11-29 28.98 28.98 28.91 28.91 0.1M
2021-11-26 28.98 29.00 28.91 29.00 0.0M
2021-11-24 28.83 29.00 28.83 28.96 0.1M
2021-11-23 28.93 28.99 28.89 28.99 0.2M
2021-11-22 29.23 29.23 29.00 29.02 0.1M
2021-11-19 29.12 29.27 29.12 29.15 0.2M
2021-11-18 29.02 29.14 29.02 29.10 0.1M
2021-11-17 29.02 29.13 29.02 29.04 0.1M
2021-11-16 29.63 29.77 29.63 29.69 0.1M
2021-11-15 29.67 29.68 29.59 29.61 0.1M
2021-11-12 29.60 29.67 29.54 29.67 0.1M
2021-11-11 29.75 29.75 29.55 29.57 0.1M
2021-11-10 29.73 30.01 29.73 29.77 0.1M
2021-11-09 30.13 30.13 30.00 30.00 0.2M
2021-11-08 30.32 30.32 30.16 30.17 0.1M
2021-11-05 30.00 30.23 30.00 30.23 0.1M
2021-11-04 29.81 29.91 29.72 29.86 0.1M
2021-11-03 29.38 29.71 29.38 29.68 0.1M
2021-11-02 29.50 29.56 29.45 29.55 0.1M
2021-11-01 29.41 29.47 29.35 29.47 0.2M
2021-10-29 29.27 29.39 29.15 29.39 0.1M
2021-10-28 29.31 29.33 29.25 29.29 0.2M
2021-10-27 29.49 29.49 29.24 29.27 0.1M
2021-10-26 29.36 29.58 29.36 29.43 0.2M
2021-10-25 29.21 29.36 29.21 29.33 0.1M
2021-10-22 29.32 29.32 29.12 29.27 0.2M
2021-10-21 29.33 29.36 29.21 29.35 0.3M
2021-10-20 29.16 29.36 29.16 29.34 0.1M
2021-10-19 29.14 29.27 29.14 29.24 0.2M
2021-10-18 29.20 29.20 28.97 29.05 0.5M
2021-10-15 29.05 29.14 29.02 29.14 0.1M
2021-10-14 28.73 28.98 28.72 28.92 0.3M
2021-10-13 28.78 28.78 28.59 28.64 0.1M
2021-10-12 28.72 28.82 28.72 28.74 0.0M
2021-10-11 29.01 29.04 28.81 28.81 0.1M
2021-10-08 29.00 29.02 28.92 28.95 0.1M
2021-10-07 28.95 29.16 28.95 29.05 0.0M
2021-10-06 28.95 28.95 28.80 28.86 0.6M
2021-10-05 28.96 29.11 28.96 29.01 0.1M
2021-10-04 29.10 29.13 28.98 29.02 0.1M
2021-10-01 28.86 29.15 28.86 29.09 0.2M
2021-09-30 28.84 28.86 28.62 28.63 0.1M
2021-09-29 28.88 28.98 28.85 28.86 0.2M
2021-09-28 28.90 28.99 28.82 28.90 0.1M
2021-09-27 28.76 29.03 28.76 29.00 0.1M
2021-09-24 28.89 28.89 28.80 28.85 0.1M
2021-09-23 28.74 28.96 28.74 28.86 0.1M
2021-09-22 28.94 28.94 28.79 28.79 0.3M
2021-09-21 29.05 29.09 28.90 28.90 0.2M
2021-09-20 28.99 29.00 28.92 28.99 0.1M
2021-09-17 29.23 29.23 29.08 29.11 0.1M
2021-09-16 29.22 29.23 29.06 29.17 0.1M
2021-09-15 29.23 29.26 29.11 29.24 0.1M
2021-09-14 29.30 29.30 29.11 29.15 0.2M
2021-09-13 29.30 29.38 29.24 29.27 0.3M
2021-09-10 29.27 29.37 29.25 29.26 0.1M
2021-09-09 29.32 29.43 29.32 29.33 0.1M
2021-09-08 29.43 29.44 29.34 29.36 0.2M
2021-09-07 29.60 29.60 29.41 29.51 0.1M
2021-09-03 29.47 29.53 29.43 29.53 0.1M
2021-09-02 29.54 29.54 29.44 29.46 0.4M
2021-09-01 29.64 29.64 29.46 29.51 0.4M
2021-08-31 29.58 29.59 29.51 29.57 0.1M
2021-08-30 29.68 29.68 29.55 29.56 0.1M
2021-08-27 29.55 29.59 29.48 29.58 0.1M
2021-08-26 29.56 29.56 29.44 29.47 0.1M
2021-08-25 29.51 29.52 29.45 29.49 0.1M
2021-08-24 29.57 29.57 29.49 29.50 0.1M
2021-08-23 29.35 29.60 29.35 29.55 0.1M
2021-08-20 29.48 29.50 29.40 29.48 0.1M
2021-08-19 29.36 29.48 29.35 29.48 0.1M
2021-08-18 29.50 29.56 29.45 29.46 0.1M
2021-08-17 29.59 29.59 29.48 29.53 0.2M
2021-08-16 29.64 29.67 29.54 29.64 0.2M
2021-08-13 29.81 29.81 29.60 29.63 0.2M
2021-08-12 29.74 29.74 29.61 29.65 0.2M
2021-08-11 29.65 29.71 29.63 29.69 0.1M
2021-08-10 29.69 29.70 29.62 29.68 0.1M
2021-08-09 29.61 29.66 29.60 29.63 0.1M
2021-08-06 29.78 29.79 29.71 29.75 0.2M
2021-08-05 29.72 29.81 29.72 29.77 0.1M
2021-08-04 29.63 29.87 29.63 29.81 0.2M
2021-08-03 29.77 29.95 29.71 29.94 0.2M
2021-08-02 29.92 29.95 29.76 29.76 0.3M
2021-07-30 29.92 29.93 29.85 29.88 0.2M
2021-07-29 29.99 30.05 29.98 30.00 0.1M
2021-07-28 30.11 30.11 29.91 29.97 0.3M
2021-07-27 30.05 30.05 29.89 30.03 0.1M
2021-07-26 29.99 30.09 29.98 30.06 0.1M
2021-07-23 29.89 30.07 29.88 29.98 0.2M
2021-07-22 29.67 29.87 29.67 29.85 0.2M
2021-07-21 29.93 29.93 29.74 29.79 0.1M
2021-07-20 29.59 29.77 29.59 29.74 0.1M
2021-07-19 29.62 29.68 29.60 29.63 0.2M
2021-07-16 29.71 29.80 29.71 29.71 0.1M
2021-07-15 29.87 29.89 29.78 29.82 0.1M
2021-07-14 29.99 30.02 29.89 29.89 0.2M
2021-07-13 29.91 30.12 29.91 29.94 0.4M
2021-07-12 30.00 30.03 29.95 29.96 0.1M
2021-07-09 29.90 30.00 29.90 29.95 0.1M
2021-07-08 30.00 30.00 29.77 29.88 0.2M
2021-07-07 29.72 29.99 29.72 29.97 0.2M
2021-07-06 29.93 29.93 29.75 29.84 0.4M
2021-07-02 29.71 29.90 29.71 29.90 0.3M
2021-07-01 29.58 29.74 29.58 29.68 0.2M
2021-06-30 29.54 29.65 29.52 29.61 0.1M
2021-06-29 29.60 29.64 29.56 29.60 0.1M
2021-06-28 29.46 29.59 29.46 29.56 0.2M
2021-06-25 29.45 29.57 29.45 29.53 0.1M
2021-06-24 29.37 29.40 29.31 29.36 0.1M
2021-06-23 29.37 29.45 29.31 29.33 0.3M
2021-06-22 29.38 29.42 29.25 29.34 0.2M
2021-06-21 29.33 29.34 29.21 29.26 0.3M
2021-06-18 29.24 29.42 29.24 29.37 0.2M
2021-06-17 29.32 29.41 29.31 29.36 0.2M
2021-06-16 29.38 29.42 29.30 29.32 0.1M
2021-06-15 29.38 29.42 29.35 29.40 0.1M
2021-06-14 29.45 29.46 29.37 29.41 0.1M
2021-06-11 29.54 29.54 29.42 29.47 0.1M
2021-06-10 29.70 29.70 29.46 29.53 0.1M
2021-06-09 29.29 29.58 29.29 29.55 0.1M
2021-06-08 29.68 29.68 29.41 29.47 0.1M
2021-06-07 29.37 29.48 29.37 29.41 0.0M
2021-06-04 29.45 29.53 29.45 29.50 0.0M
2021-06-03 29.41 29.53 29.41 29.50 0.2M
2021-06-02 29.58 29.59 29.51 29.59 0.2M
2021-06-01 29.51 29.66 29.51 29.54 0.1M
2021-05-28 29.75 29.75 29.52 29.55 0.3M
2021-05-27 29.53 29.58 29.52 29.56 0.0M
2021-05-26 29.50 29.62 29.50 29.57 0.2M
2021-05-25 29.66 29.67 29.53 29.59 0.1M
2021-05-24 29.64 29.79 29.52 29.62 0.1M
2021-05-21 29.71 29.71 29.55 29.57 0.1M
2021-05-20 29.49 29.71 29.49 29.67 0.0M
2021-05-19 29.53 29.59 29.47 29.57 0.1M
2021-05-18 29.72 29.80 29.63 29.65 0.2M
2021-05-17 29.66 29.78 29.63 29.76 0.1M
2021-05-14 29.51 29.77 29.51 29.69 0.2M
2021-05-13 29.36 29.66 29.36 29.62 0.0M
2021-05-12 29.51 29.61 29.48 29.54 0.1M
2021-05-11 29.42 29.66 29.42 29.62 0.2M
2021-05-10 29.59 29.79 29.59 29.69 0.1M
2021-05-07 29.51 29.73 29.45 29.72 0.2M
2021-05-06 29.51 29.66 29.49 29.66 0.1M
2021-05-05 29.50 29.55 29.47 29.54 0.1M
2021-05-04 29.32 29.49 29.32 29.49 0.1M
2021-05-03 29.34 29.47 29.34 29.44 0.0M
2021-04-30 29.45 29.46 29.36 29.39 0.0M
2021-04-29 29.53 29.56 29.45 29.49 0.0M
2021-04-28 29.55 29.55 29.28 29.46 0.1M
2021-04-27 29.45 29.49 29.33 29.47 0.1M
2021-04-26 29.49 29.52 29.42 29.49 0.2M
2021-04-23 29.55 29.55 29.34 29.49 0.0M
2021-04-22 29.43 29.43 29.30 29.36 0.1M
2021-04-21 29.63 29.63 29.44 29.51 0.0M
2021-04-20 29.32 29.51 29.32 29.44 0.1M
2021-04-19 29.68 29.68 29.39 29.50 0.1M
2021-04-16 29.67 29.67 29.50 29.62 0.1M
2021-04-15 29.41 29.61 29.41 29.59 0.1M
2021-04-14 29.57 29.57 29.45 29.50 0.2M
2021-04-13 29.69 29.69 29.52 29.58 0.1M
2021-04-12 29.45 29.61 29.45 29.59 0.1M
2021-04-09 29.59 29.64 29.48 29.57 0.1M
2021-04-08 29.42 29.55 29.40 29.54 0.0M
2021-04-07 29.50 29.50 29.37 29.49 0.1M
2021-04-06 29.35 29.54 29.35 29.45 0.1M
2021-04-05 29.56 29.56 29.38 29.52 0.2M
2021-04-01 29.33 29.38 29.30 29.36 0.0M
2021-03-31 29.26 29.36 29.25 29.30 0.4M
2021-03-30 29.50 29.50 29.21 29.23 0.1M
2021-03-29 29.17 29.41 29.17 29.36 0.1M
2021-03-26 29.19 29.35 29.17 29.35 0.1M
2021-03-25 29.14 29.18 29.06 29.18 0.1M
2021-03-24 29.21 29.42 29.15 29.18 0.1M
2021-03-23 29.42 29.42 29.19 29.23 0.1M
2021-03-22 29.50 29.53 29.33 29.34 0.0M
2021-03-19 29.35 29.54 29.34 29.50 0.0M
2021-03-18 29.50 29.60 29.46 29.49 0.0M
2021-03-17 29.55 29.65 29.51 29.62 0.1M
2021-03-16 29.57 29.61 29.50 29.55 0.1M
2021-03-15 29.42 29.71 29.42 29.67 0.1M
2021-03-12 29.61 29.65 29.55 29.63 0.1M
2021-03-11 29.44 29.68 29.44 29.63 0.1M
2021-03-10 29.50 29.56 29.43 29.53 0.1M
2021-03-09 29.35 29.49 29.34 29.41 0.1M
2021-03-08 29.74 29.74 29.45 29.45 0.1M
2021-03-05 29.59 29.59 29.37 29.57 0.1M
2021-03-04 29.53 29.63 29.42 29.48 0.3M
2021-03-03 29.64 29.64 29.50 29.50 0.1M
2021-03-02 29.50 29.56 29.46 29.52 0.1M
2021-03-01 29.55 29.57 29.49 29.56 0.1M
2021-02-26 29.68 29.68 29.46 29.55 0.1M
2021-02-25 29.93 29.94 29.66 29.71 0.1M
2021-02-24 29.71 29.94 29.67 29.94 0.1M
2021-02-23 29.75 29.75 29.54 29.75 0.1M
2021-02-22 29.73 29.76 29.64 29.66 0.5M
2021-02-19 29.87 29.87 29.66 29.69 0.1M
2021-02-18 30.02 30.02 29.68 29.78 0.1M
2021-02-17 29.89 29.92 29.79 29.89 0.1M
2021-02-16 29.89 29.97 29.66 29.89 0.2M
2021-02-12 29.81 29.81 29.68 29.77 0.3M
2021-02-11 29.80 29.80 29.67 29.74 0.2M
2021-02-10 29.72 29.74 29.65 29.69 0.2M
2021-02-09 29.98 29.98 29.58 29.63 0.1M
2021-02-08 29.44 29.72 29.44 29.72 0.2M
2021-02-05 29.01 29.64 29.01 29.60 0.1M
2021-02-04 29.32 29.56 29.32 29.56 0.1M
2021-02-03 29.48 29.52 29.39 29.48 0.1M
2021-02-02 29.17 29.49 29.17 29.44 0.3M
2021-02-01 29.23 29.44 29.23 29.41 0.3M
2021-01-29 29.27 29.50 29.27 29.39 0.0M
2021-01-28 29.54 29.54 29.41 29.45 0.1M
2021-01-27 29.35 29.60 29.33 29.47 0.1M
2021-01-26 29.54 29.58 29.51 29.51 0.2M
2021-01-25 29.66 29.66 29.46 29.58 0.1M
2021-01-22 29.46 29.52 29.43 29.49 0.3M
2021-01-21 29.43 29.54 29.42 29.48 0.4M
2021-01-20 29.35 29.51 29.28 29.49 0.8M
2021-01-19 29.38 29.38 29.20 29.25 0.3M
2021-01-15 29.38 29.38 29.21 29.27 0.1M
2021-01-14 29.47 29.47 29.34 29.35 0.1M
2021-01-13 29.50 29.50 29.36 29.41 0.1M
2021-01-12 29.54 29.54 29.36 29.44 0.1M
2021-01-11 29.48 29.48 29.30 29.45 0.2M
2021-01-08 29.54 29.54 29.32 29.49 0.1M
2021-01-07 29.58 29.59 29.40 29.45 0.2M
2021-01-06 29.36 29.38 29.19 29.37 0.1M
2021-01-05 29.34 29.34 29.18 29.28 0.2M
2021-01-04 29.31 29.32 29.15 29.27 0.1M