GraniteShares YieldBOOST QQQ ETF (TQQY)

TQQY
🏛️ アメリカ →
18.78
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 18.69 18.84 18.41 18.78 0.0M
2025-09-25 18.60 18.82 18.36 18.73 0.0M
2025-09-24 19.07 19.07 18.70 18.87 0.0M
2025-09-23 19.07 19.07 18.88 18.90 0.0M
2025-09-22 18.88 19.05 18.88 19.04 0.0M
2025-09-19 18.90 18.92 18.89 18.91 0.0M
2025-09-18 19.01 19.08 19.00 19.03 0.0M
2025-09-17 18.88 18.91 18.66 18.87 0.0M
2025-09-16 18.92 18.92 18.86 18.89 0.0M
2025-09-15 18.83 18.93 18.80 18.87 0.0M
2025-09-12 18.75 18.90 18.71 18.75 0.0M
2025-09-11 18.89 18.93 18.85 18.88 0.0M
2025-09-10 18.83 18.90 18.72 18.79 0.0M
2025-09-09 18.73 18.80 18.62 18.80 0.0M
2025-09-08 18.66 18.73 18.64 18.72 0.0M
2025-09-05 18.56 18.58 18.41 18.58 0.0M
2025-09-04 18.45 18.65 18.35 18.65 0.0M
2025-09-03 18.24 18.47 18.21 18.41 0.0M
2025-09-02 17.95 18.16 17.81 18.16 0.0M
2025-08-29 18.53 18.53 18.20 18.45 0.0M
2025-08-28 18.54 18.79 18.54 18.75 0.0M
2025-08-27 18.43 18.49 18.33 18.49 0.0M
2025-08-26 18.30 18.46 18.26 18.46 0.0M
2025-08-25 18.38 18.42 18.25 18.34 0.0M
2025-08-22 17.82 18.61 17.81 18.48 0.0M
2025-08-21 18.04 18.13 17.80 18.00 0.0M
2025-08-20 18.26 18.27 17.76 18.20 0.0M
2025-08-19 18.84 18.84 18.35 18.46 0.0M
2025-08-18 18.88 18.88 18.75 18.85 0.0M
2025-08-15 18.78 18.88 18.73 18.88 0.0M
2025-08-14 18.87 19.27 18.87 19.02 0.0M
2025-08-13 18.94 18.96 18.89 18.90 0.0M
2025-08-12 18.75 18.90 18.60 18.90 0.0M
2025-08-11 18.65 18.72 18.60 18.62 0.0M
2025-08-08 18.63 18.70 18.63 18.70 0.0M
2025-08-07 18.90 18.90 18.79 18.83 0.0M
2025-08-06 18.68 18.87 18.66 18.80 0.0M
2025-08-05 18.70 18.81 18.62 18.69 0.0M
2025-08-04 18.64 18.93 18.48 18.73 0.0M
2025-08-01 18.88 18.88 18.20 18.38 0.0M
2025-07-31 19.72 19.83 19.44 19.45 0.0M
2025-07-30 19.60 19.62 19.44 19.53 0.0M
2025-07-29 19.61 19.62 19.48 19.49 0.0M
2025-07-28 19.51 19.52 19.46 19.50 0.0M
2025-07-25 19.40 19.43 19.38 19.42 0.0M
2025-07-24 19.54 19.59 19.47 19.57 0.0M
2025-07-23 19.35 19.43 19.24 19.43 0.0M
2025-07-22 19.43 19.43 19.13 19.32 0.0M
2025-07-21 19.31 19.36 19.29 19.32 0.0M
2025-07-18 19.27 19.31 19.23 19.26 0.0M
2025-07-17 19.36 19.43 19.32 19.43 0.0M
2025-07-16 19.26 19.29 18.96 19.29 0.0M
2025-07-15 19.28 19.34 19.25 19.26 0.0M
2025-07-14 19.06 19.18 19.01 19.15 0.0M
2025-07-11 18.97 19.17 18.84 19.08 0.0M
2025-07-10 19.38 19.38 19.07 19.31 0.0M
2025-07-09 19.13 19.25 19.06 19.25 0.0M
2025-07-08 19.01 19.02 18.89 19.00 0.0M
2025-07-07 19.05 19.05 18.75 18.94 0.0M
2025-07-03 19.04 19.09 19.02 19.09 0.0M
2025-07-02 18.91 19.19 18.91 19.19 0.0M
2025-07-01 19.02 19.04 18.83 18.98 0.0M
2025-06-30 19.10 19.10 18.94 19.08 0.0M
2025-06-27 19.01 19.01 18.81 18.93 0.0M
2025-06-26 19.04 19.10 19.02 19.08 0.0M
2025-06-25 19.04 19.08 19.00 19.08 0.0M
2025-06-24 18.98 19.04 18.97 19.04 0.0M
2025-06-23 18.64 18.87 18.53 18.87 0.0M
2025-06-20 18.89 18.91 18.61 18.73 0.0M
2025-06-18 18.75 18.88 18.74 18.88 0.0M
2025-06-17 18.90 18.93 18.71 18.78 0.0M
2025-06-16 18.74 18.95 18.74 18.90 0.0M
2025-06-13 18.71 18.96 18.62 18.75 0.0M
2025-06-12 19.02 19.22 19.02 19.22 0.0M
2025-06-11 19.11 19.22 18.98 19.09 0.0M
2025-06-10 18.87 19.12 18.87 19.12 0.0M
2025-06-09 18.92 18.96 18.78 18.92 0.0M
2025-06-06 18.86 18.86 18.80 18.86 0.0M
2025-06-05 18.94 18.97 18.90 18.92 0.0M
2025-06-04 18.88 18.96 18.88 18.96 0.0M
2025-06-03 18.79 18.88 18.79 18.88 0.0M
2025-06-02 18.45 18.73 18.42 18.73 0.0M
2025-05-30 18.43 18.55 18.42 18.55 0.0M
2025-05-29 18.50 18.50 18.43 18.50 0.0M
2025-05-28 18.38 18.44 18.37 18.37 0.0M
2025-05-27 18.24 18.40 18.19 18.40 0.0M
2025-05-23 17.83 18.07 17.80 17.95 0.0M
2025-05-22 19.19 19.47 19.19 19.26 0.0M
2025-05-21 19.40 19.71 19.12 19.16 0.0M
2025-05-20 19.50 19.58 19.39 19.56 0.0M
2025-05-19 19.26 19.61 19.26 19.60 0.0M
2025-05-16 19.63 19.63 19.57 19.57 0.0M
2025-05-15 19.65 19.65 19.54 19.57 0.0M
2025-05-14 19.45 19.70 19.45 19.57 0.0M
2025-05-13 19.61 19.61 19.55 19.55 0.0M
2025-05-12 19.54 19.54 19.39 19.51 0.0M
2025-05-09 18.98 19.06 18.89 19.06 0.0M
2025-05-08 18.67 19.00 18.67 18.89 0.0M
2025-05-07 18.42 18.47 18.28 18.47 0.0M
2025-05-06 18.33 18.37 18.33 18.33 0.0M
2025-05-05 18.53 18.64 18.53 18.58 0.0M
2025-05-02 18.64 18.69 18.62 18.69 0.0M
2025-05-01 18.52 18.57 18.52 18.57 0.0M
2025-04-30 17.75 18.29 17.67 18.29 0.0M
2025-04-29 18.07 18.23 18.05 18.20 0.0M
2025-04-28 18.18 18.19 17.90 18.11 0.0M
2025-04-25 18.14 18.14 18.05 18.11 0.0M
2025-04-24 18.75 18.84 18.73 18.84 0.0M
2025-04-23 18.70 18.72 18.64 18.67 0.0M
2025-04-22 18.07 18.33 18.07 18.30 0.0M
2025-04-21 18.10 18.10 17.64 17.84 0.0M
2025-04-17 18.72 18.72 18.39 18.39 0.0M
2025-04-16 19.00 19.00 18.01 18.60 0.0M
2025-04-15 19.29 19.35 19.23 19.35 0.0M
2025-04-14 19.20 19.28 19.03 19.23 0.0M
2025-04-11 18.94 19.12 18.94 19.12 0.0M
2025-04-10 18.85 18.95 18.59 18.95 0.0M
2025-04-09 18.32 19.06 18.27 19.06 0.0M
2025-04-08 18.70 18.76 18.31 18.31 0.0M
2025-04-07 18.00 18.49 18.00 18.48 0.0M
2025-04-04 18.48 18.50 18.43 18.50 0.0M
2025-04-03 19.29 19.29 18.75 18.84 0.0M
2025-04-02 19.81 20.09 19.81 20.09 0.0M
2025-04-01 19.77 19.92 19.73 19.92 0.0M
2025-03-31 19.48 19.82 19.48 19.82 0.0M
2025-03-28 20.60 20.60 19.76 19.83 0.0M
2025-03-27 22.04 22.18 21.96 22.15 0.0M
2025-03-26 22.33 22.33 22.08 22.16 0.0M
2025-03-25 22.18 22.41 22.12 22.39 0.0M
2025-03-24 22.29 22.29 22.18 22.28 0.0M
2025-03-21 21.23 22.04 21.23 22.04 0.0M
2025-03-20 21.42 21.83 21.42 21.70 0.0M
2025-03-19 21.38 21.78 21.35 21.68 0.0M
2025-03-18 21.12 21.23 21.12 21.23 0.0M
2025-03-17 21.37 21.64 21.26 21.62 0.0M
2025-03-14 21.34 21.54 21.28 21.54 0.0M
2025-03-13 21.59 21.75 21.19 21.23 0.0M
2025-03-12 21.89 21.91 21.79 21.79 0.0M
2025-03-11 21.70 21.92 21.66 21.66 0.0M
2025-03-10 22.13 22.16 21.77 21.80 0.0M
2025-03-07 22.69 22.82 22.19 22.72 0.0M
2025-03-06 23.21 23.62 22.80 22.89 0.0M
2025-03-05 23.58 24.02 23.42 24.02 0.0M
2025-03-04 23.38 23.86 23.13 23.56 0.0M
2025-03-03 24.60 24.60 23.59 23.59 0.0M
2025-02-28 24.03 24.70 23.72 24.70 0.0M
2025-02-27 25.37 25.37 24.09 24.09 0.0M
2025-02-26 25.27 25.27 25.01 25.01 0.0M