Kurv Yield Premium Strategy Apple ETF (AAPY)

AAPY
🏛️ アメリカ →
23.96
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 24.00 24.00 23.96 23.96 0.0M
2025-09-25 23.92 24.07 23.91 24.07 0.0M
2025-09-24 23.88 23.88 23.79 23.86 0.0M
2025-09-23 24.14 24.14 23.97 23.97 0.0M
2025-09-22 23.49 24.09 23.49 24.09 0.0M
2025-09-19 23.56 23.56 23.39 23.45 0.0M
2025-09-18 23.73 23.73 23.35 23.41 0.0M
2025-09-17 23.30 23.42 23.28 23.38 0.0M
2025-09-16 23.63 23.69 23.56 23.61 0.0M
2025-09-15 23.60 23.61 23.47 23.54 0.0M
2025-09-12 23.44 23.48 23.37 23.41 0.0M
2025-09-11 22.85 23.07 22.85 23.07 0.0M
2025-09-10 23.00 23.00 22.64 22.72 0.0M
2025-09-09 23.68 23.68 23.47 23.47 0.0M
2025-09-08 23.91 23.91 23.69 23.77 0.0M
2025-09-05 23.91 23.97 23.91 23.97 0.0M
2025-09-04 23.71 23.79 23.70 23.79 0.0M
2025-09-03 23.40 23.63 23.40 23.63 0.0M
2025-09-02 23.02 23.04 22.84 22.97 0.0M
2025-08-29 23.21 23.27 23.16 23.16 0.0M
2025-08-28 23.06 23.14 22.95 23.14 0.0M
2025-08-27 22.90 22.95 22.87 22.95 0.0M
2025-08-26 22.47 22.80 22.35 22.80 0.0M
2025-08-25 22.63 22.72 22.62 22.62 0.0M
2025-08-22 22.67 22.73 22.65 22.65 0.0M
2025-08-21 22.43 22.46 22.32 22.37 0.0M
2025-08-20 22.73 22.74 22.49 22.50 0.0M
2025-08-19 23.40 23.40 23.14 23.18 0.0M
2025-08-18 23.30 23.30 23.14 23.23 0.0M
2025-08-15 23.24 23.26 23.10 23.26 0.0M
2025-08-14 23.47 23.47 23.37 23.38 0.0M
2025-08-13 23.27 23.49 23.27 23.38 0.0M
2025-08-12 23.00 23.08 23.00 23.04 0.0M
2025-08-11 22.90 22.94 22.73 22.73 0.0M
2025-08-08 22.73 22.94 22.73 22.92 0.0M
2025-08-07 22.49 22.66 22.47 22.61 0.0M
2025-08-06 21.27 22.30 21.27 22.16 0.0M
2025-08-05 21.28 21.40 21.27 21.27 0.0M
2025-08-04 21.28 21.60 21.28 21.28 0.0M
2025-08-01 21.86 21.88 21.07 21.17 0.0M
2025-07-31 21.65 21.67 21.54 21.54 0.0M
2025-07-30 21.73 21.73 21.61 21.68 0.0M
2025-07-29 22.12 22.12 21.82 21.82 0.0M
2025-07-28 22.03 22.13 21.98 22.04 0.0M
2025-07-25 22.01 22.02 22.00 22.02 0.0M
2025-07-24 22.05 22.10 22.00 22.00 0.0M
2025-07-23 21.94 22.01 21.89 21.98 0.0M
2025-07-22 21.93 22.01 21.93 22.01 0.0M
2025-07-21 21.77 22.05 21.77 21.88 0.0M
2025-07-18 21.64 21.79 21.64 21.77 0.0M
2025-07-17 21.65 21.75 21.65 21.68 0.0M
2025-07-16 21.71 21.76 21.63 21.69 0.0M
2025-07-15 21.86 22.00 21.85 21.85 0.0M
2025-07-14 22.02 22.02 21.68 21.85 0.0M
2025-07-11 22.12 22.12 21.99 22.07 0.0M
2025-07-10 21.85 22.22 21.85 22.17 0.0M
2025-07-09 21.94 22.05 21.67 22.05 0.0M
2025-07-08 21.75 21.96 21.75 21.93 0.0M
2025-07-07 22.15 22.16 21.81 21.94 0.0M
2025-07-03 22.15 22.20 22.15 22.20 0.0M
2025-07-02 21.73 22.12 21.73 22.10 0.0M
2025-07-01 21.66 21.86 21.66 21.74 0.0M
2025-06-30 21.06 21.45 20.92 21.45 0.0M
2025-06-27 21.16 21.18 21.05 21.05 0.0M
2025-06-26 21.00 21.09 20.90 21.06 0.0M
2025-06-25 21.00 21.24 21.00 21.10 0.0M
2025-06-24 21.18 21.18 21.00 21.00 0.0M
2025-06-23 21.01 21.38 20.92 21.04 0.0M
2025-06-20 20.93 21.07 20.75 21.04 0.0M
2025-06-18 20.54 20.64 20.51 20.62 0.0M
2025-06-17 20.94 20.94 20.49 20.50 0.0M
2025-06-16 20.97 21.05 20.88 21.00 0.0M
2025-06-13 21.04 21.04 20.79 20.82 0.0M
2025-06-12 20.99 21.10 20.88 21.05 0.0M
2025-06-11 21.45 21.45 21.07 21.07 0.0M
2025-06-10 21.34 21.50 21.31 21.41 0.0M
2025-06-09 21.62 21.85 21.27 21.30 0.0M
2025-06-06 21.52 21.56 21.40 21.53 0.0M
2025-06-05 21.35 21.44 21.17 21.17 0.0M
2025-06-04 21.45 21.86 21.35 21.39 0.0M
2025-06-03 21.32 21.42 21.30 21.42 0.0M
2025-06-02 21.18 21.26 21.11 21.26 0.0M
2025-05-30 21.03 21.26 20.94 21.26 0.0M
2025-05-29 21.41 21.41 21.06 21.11 0.0M
2025-05-28 21.21 21.23 21.15 21.15 0.0M
2025-05-27 20.93 21.20 20.93 21.11 0.0M
2025-05-23 20.54 20.81 20.54 20.64 0.0M
2025-05-22 21.22 21.33 21.10 21.21 0.0M
2025-05-21 21.69 21.69 21.26 21.31 0.0M
2025-05-20 22.02 22.12 21.90 21.98 0.0M
2025-05-19 21.91 22.19 21.91 22.15 0.0M
2025-05-16 22.39 22.40 22.24 22.37 0.0M
2025-05-15 22.42 22.42 22.28 22.33 0.0M
2025-05-14 22.52 22.52 22.33 22.42 0.0M
2025-05-13 22.37 22.48 22.31 22.48 0.0M
2025-05-12 22.26 22.29 22.10 22.27 0.0M
2025-05-09 21.25 21.28 21.11 21.17 0.0M
2025-05-08 20.97 21.26 20.97 21.04 0.0M
2025-05-07 21.17 21.17 20.75 20.95 0.0M
2025-05-06 21.07 21.25 21.07 21.20 0.0M
2025-05-05 21.39 21.59 21.11 21.24 0.0M
2025-05-02 21.72 21.86 21.50 21.76 0.0M
2025-05-01 22.10 22.27 22.10 22.27 0.0M
2025-04-30 21.91 22.25 21.91 22.25 0.0M
2025-04-29 22.17 22.20 22.11 22.20 0.0M
2025-04-28 21.94 22.10 21.94 22.10 0.0M
2025-04-25 21.95 21.96 21.76 21.96 0.0M
2025-04-24 21.71 21.89 21.70 21.89 0.0M
2025-04-23 21.68 21.76 21.59 21.60 0.0M
2025-04-22 20.93 21.17 20.93 21.17 0.0M
2025-04-21 20.56 20.62 20.32 20.62 0.0M
2025-04-17 20.80 21.11 20.80 20.95 0.0M
2025-04-16 21.10 21.20 20.71 20.72 0.0M
2025-04-15 21.56 21.69 21.53 21.65 0.0M
2025-04-14 22.34 22.34 21.57 21.57 0.0M
2025-04-11 20.70 21.16 20.70 21.16 0.0M
2025-04-10 20.66 20.76 20.37 20.61 0.0M
2025-04-09 19.50 21.48 19.50 21.26 0.0M
2025-04-08 20.27 20.27 18.84 18.94 0.0M
2025-04-07 19.45 20.52 19.24 19.78 0.0M
2025-04-04 20.68 21.21 20.30 20.30 0.0M
2025-04-03 21.82 22.06 21.60 21.80 0.0M
2025-04-02 23.51 23.62 23.51 23.62 0.0M
2025-04-01 23.50 23.55 23.34 23.55 0.0M
2025-03-31 22.81 23.46 22.67 23.42 0.0M
2025-03-28 23.35 23.35 23.03 23.05 0.0M
2025-03-27 23.40 23.77 23.39 23.67 0.0M
2025-03-26 23.54 23.64 23.41 23.41 0.0M
2025-03-25 23.60 23.67 23.53 23.63 0.0M
2025-03-24 23.49 23.89 23.30 23.58 0.1M
2025-03-21 22.60 23.14 22.60 23.14 0.0M
2025-03-20 22.84 23.00 22.63 22.71 0.0M
2025-03-19 22.72 23.02 22.67 22.79 0.0M
2025-03-18 22.99 23.07 22.72 22.85 0.0M
2025-03-17 23.00 23.00 22.63 22.97 0.0M
2025-03-14 22.64 22.95 22.63 22.94 0.0M
2025-03-13 23.11 23.17 22.51 22.51 0.0M
2025-03-12 23.40 23.40 23.20 23.31 0.0M
2025-03-11 23.79 23.82 23.54 23.74 0.0M
2025-03-10 24.52 24.54 24.05 24.35 0.0M
2025-03-07 25.27 25.47 25.24 25.47 0.0M
2025-03-06 25.01 25.27 24.97 25.07 0.0M
2025-03-05 25.01 25.15 24.59 25.11 0.0M
2025-03-04 25.14 25.39 25.13 25.13 0.0M
2025-03-03 25.55 25.84 25.18 25.34 0.0M
2025-02-28 25.05 25.63 25.05 25.63 0.0M
2025-02-27 25.50 25.71 25.28 25.28 0.0M
2025-02-26 25.63 25.82 25.49 25.49 0.0M
2025-02-25 25.89 25.97 25.76 25.89 0.0M
2025-02-24 25.93 26.00 25.88 25.92 0.0M
2025-02-21 26.00 26.00 25.80 25.85 0.0M
2025-02-20 25.92 25.93 25.80 25.93 0.0M
2025-02-19 25.82 25.94 25.78 25.93 0.0M
2025-02-18 26.32 26.32 26.01 26.16 0.0M
2025-02-14 25.95 26.14 25.95 26.12 0.0M
2025-02-13 25.70 25.95 25.52 25.85 0.0M
2025-02-12 25.23 25.60 25.23 25.60 0.0M
2025-02-11 25.13 25.49 25.13 25.28 0.0M
2025-02-10 25.01 25.05 24.90 24.90 0.0M
2025-02-07 25.32 25.32 24.82 24.83 0.0M
2025-02-06 25.17 25.30 25.07 25.29 0.0M
2025-02-05 24.91 25.20 24.91 25.20 0.0M
2025-02-04 24.75 25.24 24.75 25.22 0.0M
2025-02-03 25.00 25.03 24.50 24.76 0.0M
2025-01-31 26.30 26.30 25.33 25.53 0.0M
2025-01-30 25.72 25.80 25.60 25.64 0.0M
2025-01-29 25.32 25.78 25.32 25.75 0.0M
2025-01-28 25.10 25.78 25.10 25.59 0.0M
2025-01-27 23.74 25.05 23.74 24.81 0.0M
2025-01-24 24.33 24.34 24.11 24.18 0.0M
2025-01-23 24.39 24.47 24.25 24.27 0.0M
2025-01-22 24.36 24.55 24.30 24.55 0.0M
2025-01-21 25.09 25.09 24.15 24.47 0.0M
2025-01-17 25.32 25.37 25.16 25.17 0.0M
2025-01-16 25.96 25.96 25.04 25.05 0.0M
2025-01-15 25.31 26.10 25.31 26.03 0.0M
2025-01-14 25.75 25.82 25.50 25.54 0.0M
2025-01-13 26.07 26.07 25.22 25.69 0.0M
2025-01-10 25.60 26.00 25.59 25.95 0.0M
2025-01-08 26.28 26.56 26.28 26.51 0.0M
2025-01-07 27.01 27.01 26.50 26.50 0.0M
2025-01-06 26.68 26.96 26.67 26.72 0.0M
2025-01-03 26.09 26.63 26.09 26.57 0.0M
2025-01-02 26.67 26.92 26.42 26.59 0.0M