GraniteShares YieldBOOST SPY ETF (YSPY)

YSPY
🏛️ アメリカ →
19.96
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 19.84 20.00 19.63 19.96 0.1M
2025-09-25 19.87 19.93 19.55 19.82 0.1M
2025-09-24 20.22 20.22 19.95 20.04 0.1M
2025-09-23 20.26 20.26 20.07 20.10 0.0M
2025-09-22 20.04 20.24 20.04 20.23 0.0M
2025-09-19 20.07 20.10 20.02 20.08 0.0M
2025-09-18 20.16 20.29 20.12 20.22 0.1M
2025-09-17 20.05 20.11 19.84 20.05 0.0M
2025-09-16 20.11 20.11 20.02 20.03 0.0M
2025-09-15 20.04 20.08 20.03 20.06 0.1M
2025-09-12 20.01 20.01 19.96 19.98 0.0M
2025-09-11 20.10 20.17 20.10 20.16 0.0M
2025-09-10 20.12 20.15 20.02 20.07 0.0M
2025-09-09 19.96 20.09 19.89 20.05 0.0M
2025-09-08 19.95 19.97 19.88 19.91 0.0M
2025-09-05 19.83 19.87 19.64 19.84 0.0M
2025-09-04 19.81 19.95 19.76 19.95 0.0M
2025-09-03 19.62 19.78 19.57 19.78 0.0M
2025-09-02 19.36 19.53 19.20 19.49 0.0M
2025-08-29 19.81 19.82 19.64 19.74 0.0M
2025-08-28 19.94 20.01 19.86 20.00 0.0M
2025-08-27 19.79 19.89 19.76 19.84 0.0M
2025-08-26 19.63 19.77 19.59 19.77 0.0M
2025-08-25 19.74 19.77 19.60 19.68 0.0M
2025-08-22 19.19 19.74 19.15 19.72 0.0M
2025-08-21 19.25 19.34 19.11 19.16 0.0M
2025-08-20 19.45 19.45 19.01 19.40 0.0M
2025-08-19 19.71 19.71 19.40 19.44 0.0M
2025-08-18 19.61 19.70 19.60 19.64 0.0M
2025-08-15 19.59 19.64 19.59 19.63 0.0M
2025-08-14 19.76 19.79 19.72 19.79 0.0M
2025-08-13 19.79 19.79 19.75 19.78 0.0M
2025-08-12 19.66 19.73 19.53 19.73 0.0M
2025-08-11 19.53 19.59 19.43 19.43 0.0M
2025-08-08 19.46 19.55 19.44 19.49 0.0M
2025-08-07 19.68 19.68 19.61 19.63 0.1M
2025-08-06 19.56 19.64 19.52 19.63 0.0M
2025-08-05 19.59 19.59 19.46 19.51 0.0M
2025-08-04 19.44 19.55 19.40 19.55 0.0M
2025-08-01 19.73 19.73 19.12 19.24 0.0M
2025-07-31 20.86 20.86 20.34 20.39 0.0M
2025-07-30 20.58 20.61 20.33 20.47 0.0M
2025-07-29 20.65 20.65 20.43 20.45 0.0M
2025-07-28 20.55 20.58 20.47 20.51 0.1M
2025-07-25 20.57 20.57 20.46 20.53 0.0M
2025-07-24 20.68 20.75 20.66 20.71 0.0M
2025-07-23 20.60 20.73 20.56 20.65 0.0M
2025-07-22 20.46 20.53 20.37 20.52 0.0M
2025-07-21 20.32 20.63 20.32 20.48 0.0M
2025-07-18 20.39 20.45 20.29 20.37 0.0M
2025-07-17 20.47 20.60 20.41 20.53 0.0M
2025-07-16 20.32 20.39 20.12 20.39 0.0M
2025-07-15 20.45 20.45 20.27 20.27 0.0M
2025-07-14 20.21 20.33 20.20 20.33 0.0M
2025-07-11 20.11 20.30 20.03 20.25 0.0M
2025-07-10 20.37 20.53 20.32 20.45 0.0M
2025-07-09 20.26 20.39 20.17 20.39 0.0M
2025-07-08 20.10 20.11 20.02 20.11 0.0M
2025-07-07 20.22 20.22 19.88 20.02 0.0M
2025-07-03 20.14 20.29 20.14 20.20 0.0M
2025-07-02 20.28 20.34 20.21 20.30 0.0M
2025-07-01 20.13 20.29 20.13 20.29 0.0M
2025-06-30 20.24 20.24 20.09 20.24 0.0M
2025-06-27 20.25 20.25 19.90 19.99 0.0M
2025-06-26 20.17 20.28 20.15 20.24 0.0M
2025-06-25 20.19 20.21 20.17 20.17 0.0M
2025-06-24 20.13 20.21 20.09 20.21 0.0M
2025-06-23 19.88 20.00 19.78 20.00 0.0M
2025-06-20 19.91 19.97 19.70 19.86 0.0M
2025-06-18 19.93 20.04 19.85 19.96 0.0M
2025-06-17 19.98 19.99 19.80 19.83 0.0M
2025-06-16 19.86 20.13 19.86 20.04 0.0M
2025-06-13 19.87 19.99 19.67 19.89 0.0M
2025-06-12 20.02 20.21 20.00 20.18 0.0M
2025-06-11 20.15 20.17 20.00 20.11 0.0M
2025-06-10 19.89 20.05 19.89 20.02 0.0M
2025-06-09 19.95 19.97 19.87 19.94 0.0M
2025-06-06 19.83 19.95 19.83 19.86 0.0M
2025-06-05 19.96 19.96 19.86 19.86 0.0M
2025-06-04 19.92 19.96 19.90 19.96 0.0M
2025-06-03 19.74 19.88 19.74 19.88 0.0M
2025-06-02 19.61 19.71 19.48 19.71 0.0M
2025-05-30 19.55 19.58 19.53 19.57 0.0M
2025-05-29 19.56 19.56 19.45 19.53 0.0M
2025-05-28 19.57 19.57 19.45 19.45 0.0M
2025-05-27 19.35 19.47 19.30 19.46 0.0M
2025-05-23 18.89 19.22 18.75 19.01 0.0M
2025-05-22 20.16 20.55 20.16 20.25 0.0M
2025-05-21 20.82 21.02 20.33 20.33 0.0M
2025-05-20 21.04 21.09 20.99 21.01 0.0M
2025-05-19 20.64 21.10 20.64 21.01 0.0M
2025-05-16 21.08 21.08 21.06 21.06 0.0M
2025-05-15 21.04 21.05 21.03 21.05 0.0M
2025-05-14 20.97 21.05 20.97 21.03 0.0M
2025-05-13 21.09 21.09 20.94 21.03 0.0M
2025-05-12 21.04 21.04 20.88 20.98 0.0M
2025-05-09 20.35 20.65 20.35 20.54 0.0M
2025-05-08 20.32 20.64 20.31 20.45 0.0M
2025-05-07 19.95 20.13 19.95 20.13 0.0M
2025-05-06 19.95 20.02 19.95 19.96 0.0M
2025-05-05 20.17 20.34 20.17 20.28 0.0M
2025-05-02 20.28 20.33 20.28 20.31 0.0M
2025-05-01 20.19 20.22 20.16 20.16 0.0M
2025-04-30 19.54 19.99 19.54 19.99 0.0M
2025-04-29 19.77 19.95 19.74 19.89 0.0M
2025-04-28 19.83 19.92 19.56 19.79 0.0M
2025-04-25 19.75 19.75 19.68 19.75 0.0M
2025-04-24 20.45 20.50 20.43 20.50 0.0M
2025-04-23 20.46 20.63 20.36 20.36 0.0M
2025-04-22 19.89 20.13 19.89 20.11 0.0M
2025-04-21 20.00 20.00 19.46 19.67 0.0M
2025-04-17 20.31 20.39 20.00 20.17 0.0M
2025-04-16 20.38 20.56 20.17 20.17 0.0M
2025-04-15 20.77 20.90 20.76 20.77 0.0M
2025-04-14 20.64 20.69 20.54 20.64 0.0M
2025-04-11 20.32 20.46 20.31 20.45 0.0M
2025-04-10 20.16 20.27 20.16 20.26 0.0M
2025-04-09 19.60 20.42 19.60 20.42 0.0M
2025-04-08 19.99 20.16 19.50 19.61 0.0M
2025-04-07 19.42 19.87 19.42 19.78 0.0M
2025-04-04 19.76 19.87 19.76 19.87 0.0M
2025-04-03 20.81 20.81 20.22 20.22 0.0M
2025-04-02 21.27 21.69 21.27 21.66 0.0M
2025-04-01 21.45 21.53 21.45 21.53 0.0M
2025-03-31 20.97 21.45 20.96 21.45 0.0M
2025-03-28 22.26 22.26 21.22 21.25 0.0M
2025-03-27 23.10 23.37 23.06 23.37 0.0M
2025-03-26 23.35 23.40 23.14 23.25 0.0M
2025-03-25 23.34 23.38 23.34 23.38 0.0M
2025-03-24 23.30 23.34 23.29 23.33 0.0M
2025-03-21 22.45 22.94 22.45 22.91 0.0M
2025-03-20 22.74 22.76 22.65 22.69 0.0M
2025-03-19 22.46 22.71 22.44 22.65 0.0M
2025-03-18 22.24 22.31 22.22 22.26 0.0M
2025-03-17 22.45 22.57 22.43 22.52 0.0M
2025-03-14 22.29 22.43 22.29 22.43 0.0M
2025-03-13 22.44 22.46 22.24 22.24 0.0M
2025-03-12 22.69 22.69 22.60 22.60 0.0M
2025-03-11 22.77 22.77 22.64 22.64 0.0M
2025-03-10 22.90 23.08 22.73 22.82 0.0M
2025-03-07 23.63 23.63 23.44 23.44 0.0M
2025-03-06 24.06 24.06 23.69 23.69 0.0M
2025-03-05 24.07 24.35 23.85 24.30 0.0M
2025-03-04 24.16 24.43 23.86 24.00 0.0M
2025-03-03 24.95 25.00 24.27 24.36 0.0M
2025-02-28 24.48 25.22 24.48 25.22 0.0M
2025-02-27 25.19 25.19 24.53 24.53 0.0M
2025-02-26 25.18 25.18 24.99 24.99 0.0M