Kurv Yield Premium Strategy Microsoft ETF (MSFY)

MSFY
🏛️ アメリカ →
26.99
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
2024-12-31 25.45 25.47 25.34 25.37 0.0M
2024-12-30 25.42 25.59 25.25 25.49 0.0M
2024-12-27 25.81 25.81 25.53 25.73 0.0M
2024-12-26 26.16 26.16 26.03 26.06 0.0M
2024-12-24 26.01 26.10 26.01 26.10 0.0M
2024-12-23 26.20 26.32 26.20 26.32 0.0M
2024-12-20 26.14 26.47 26.01 26.29 0.0M
2024-12-19 26.44 26.45 26.37 26.37 0.0M
2024-12-18 26.86 26.86 26.34 26.39 0.0M
2024-12-17 26.87 26.99 26.80 26.98 0.0M
2024-12-16 26.81 26.91 26.81 26.86 0.0M
2024-12-13 26.83 26.83 26.69 26.70 0.0M
2024-12-12 26.93 26.96 26.80 26.83 0.0M
2024-12-11 26.70 26.78 26.69 26.74 0.0M
2024-12-10 26.68 26.71 26.54 26.54 0.0M
2024-12-09 26.71 26.72 26.47 26.60 0.0M
2024-12-06 26.50 26.62 26.47 26.56 0.0M
2024-12-05 26.44 26.51 26.44 26.51 0.0M
2024-12-04 26.17 26.37 26.15 26.32 0.0M
2024-12-03 26.08 26.15 26.07 26.07 0.0M
2024-12-02 26.02 26.11 25.99 26.10 0.0M
2024-11-29 25.55 25.76 25.24 25.67 0.0M
2024-11-27 25.83 25.83 25.63 25.63 0.0M
2024-11-26 25.76 25.91 25.76 25.91 0.0M
2024-11-25 25.20 25.41 25.20 25.41 0.0M
2024-11-22 25.16 25.28 25.16 25.28 0.0M
2024-11-21 25.20 25.20 24.94 25.02 0.0M
2024-11-20 25.08 25.11 25.05 25.11 0.0M
2024-11-19 25.20 25.67 25.19 25.64 0.0M
2024-11-18 24.99 25.55 24.99 25.55 0.0M
2024-11-15 26.04 26.04 25.65 25.70 0.0M
2024-11-14 26.07 26.18 25.82 26.10 0.0M
2024-11-13 25.76 26.01 25.76 26.01 0.0M
2024-11-12 25.78 25.91 25.78 25.91 0.0M
2024-11-11 25.80 25.80 25.59 25.59 0.0M
2024-11-08 25.92 25.97 25.86 25.89 0.0M
2024-11-07 26.03 26.10 25.94 26.05 0.0M
2024-11-06 25.62 25.72 25.62 25.72 0.0M
2024-11-05 25.37 25.37 25.22 25.22 0.0M
2024-11-04 24.98 25.12 24.98 25.12 0.0M
2024-11-01 25.27 25.27 25.17 25.17 0.0M
2024-10-31 25.07 25.19 25.00 25.00 0.0M
2024-10-30 26.55 26.57 26.34 26.35 0.0M
2024-10-29 26.26 26.26 26.26 26.26 0.0M
2024-10-28 26.15 26.21 25.95 26.00 0.0M
2024-10-25 26.21 26.21 26.00 26.03 0.0M
2024-10-24 25.90 25.90 25.87 25.88 0.0M
2024-10-23 26.07 26.19 25.87 25.87 0.0M
2024-10-22 25.99 26.45 25.99 26.41 0.0M
2024-10-21 26.20 26.20 25.56 25.87 0.0M
2024-10-18 25.83 25.88 25.80 25.84 0.0M
2024-10-17 25.81 25.81 25.71 25.74 0.0M
2024-10-16 25.58 25.71 25.54 25.71 0.0M
2024-10-15 25.73 25.84 25.73 25.81 0.0M
2024-10-14 25.97 26.03 25.84 25.89 0.0M
2024-10-11 25.54 25.73 25.54 25.70 0.0M
2024-10-10 25.64 25.64 25.53 25.64 0.0M
2024-10-09 25.65 25.85 25.65 25.72 0.0M
2024-10-08 25.55 25.59 25.49 25.59 0.0M
2024-10-07 25.70 25.71 25.38 25.38 0.0M
2024-10-04 25.74 25.83 25.72 25.72 0.0M
2024-10-03 25.70 25.71 25.62 25.71 0.0M
2024-10-02 25.73 25.86 25.73 25.76 0.0M
2024-10-01 25.95 25.95 25.88 25.92 0.0M
2024-09-30 26.26 26.41 26.26 26.41 0.0M
2024-09-27 26.38 26.38 26.29 26.29 0.0M
2024-09-26 26.49 26.49 26.40 26.43 0.0M
2024-09-25 26.43 26.45 26.41 26.45 0.0M
2024-09-24 26.71 26.74 26.63 26.66 0.0M
2024-09-23 26.93 26.93 26.84 26.84 0.0M
2024-09-20 26.97 26.97 26.88 26.88 0.0M
2024-09-19 26.97 26.97 26.92 26.92 0.0M
2024-09-18 26.70 26.93 26.63 26.63 0.0M
2024-09-17 26.85 26.85 26.73 26.73 0.0M
2024-09-16 26.59 26.64 26.52 26.61 0.0M
2024-09-13 26.51 26.58 26.51 26.55 0.0M
2024-09-12 26.40 26.40 26.39 26.39 0.0M
2024-09-11 25.68 26.23 25.65 26.23 0.0M
2024-09-10 25.78 25.84 25.71 25.84 0.0M
2024-09-09 25.49 25.49 25.18 25.38 0.0M
2024-09-06 25.68 25.68 25.14 25.14 0.0M
2024-09-05 25.61 25.72 25.40 25.51 0.0M
2024-09-04 25.47 25.59 25.47 25.59 0.0M
2024-09-03 26.11 26.11 25.53 25.55 0.0M
2024-08-30 25.88 25.99 25.86 25.99 0.0M
2024-08-29 26.02 26.19 25.71 25.74 0.0M
2024-08-28 25.74 25.74 25.52 25.62 0.0M
2024-08-27 25.81 25.85 25.64 25.77 0.0M
2024-08-26 26.02 26.02 25.69 25.74 0.0M
2024-08-23 26.02 26.04 25.93 25.96 0.0M
2024-08-22 26.42 26.42 25.87 25.87 0.0M
2024-08-21 26.44 26.44 26.24 26.34 0.0M
2024-08-20 26.66 26.71 26.63 26.71 0.0M
2024-08-19 26.27 26.54 26.27 26.54 0.0M
2024-08-16 26.30 26.43 26.30 26.38 0.0M
2024-08-15 26.47 26.48 26.37 26.48 0.0M
2024-08-14 26.20 26.28 26.20 26.26 0.0M
2024-08-13 26.05 26.05 26.05 26.05 0.0M
2024-08-12 25.74 25.74 25.60 25.60 0.0M
2024-08-09 25.53 25.67 25.53 25.60 0.0M
2024-08-08 25.40 25.40 25.34 25.34 0.0M
2024-08-07 25.43 25.43 25.06 25.07 0.0M
2024-08-06 25.19 25.46 25.19 25.20 0.0M
2024-08-05 24.25 24.92 24.25 24.79 0.0M
2024-08-02 25.74 25.74 25.44 25.56 0.0M
2024-08-01 26.48 26.48 25.94 26.03 0.0M
2024-07-31 26.24 26.24 25.88 26.21 0.0M
2024-07-30 26.57 26.57 26.12 26.39 0.0M
2024-07-29 26.61 26.76 26.56 26.57 0.0M
2024-07-26 26.15 26.66 26.07 26.49 0.0M
2024-07-25 26.56 26.56 26.10 26.10 0.0M
2024-07-24 27.35 27.41 26.74 26.77 0.0M
2024-07-23 27.98 27.98 27.98 27.98 0.0M
2024-07-22 27.95 27.95 27.76 27.89 0.0M
2024-07-19 27.73 27.73 27.51 27.51 0.0M
2024-07-18 27.67 27.67 27.60 27.67 0.0M
2024-07-17 27.97 27.97 27.70 27.95 0.0M
2024-07-16 28.14 28.27 28.11 28.24 0.0M
2024-07-15 28.43 28.48 28.29 28.39 0.0M
2024-07-12 28.49 28.54 28.34 28.38 0.0M
2024-07-11 28.91 28.91 28.45 28.49 0.0M
2024-07-10 28.74 28.98 28.74 28.98 0.0M
2024-07-09 28.93 28.93 28.69 28.69 0.0M
2024-07-08 28.97 28.99 28.94 28.97 0.0M
2024-07-05 28.77 29.01 28.77 29.01 0.0M
2024-07-03 28.71 28.71 28.71 28.71 0.0M
2024-07-02 28.51 28.64 28.51 28.64 0.0M
2024-07-01 28.36 28.52 28.36 28.52 0.0M
2024-06-28 28.47 28.49 28.43 28.43 0.0M
2024-06-27 28.44 28.47 28.41 28.44 0.0M
2024-06-26 28.38 28.46 28.38 28.42 0.0M
2024-06-25 28.74 28.74 28.74 28.74 0.0M
2024-06-24 28.73 28.73 28.69 28.72 0.0M
2024-06-21 28.69 28.71 28.68 28.68 0.0M
2024-06-20 28.66 28.66 28.53 28.64 0.0M
2024-06-18 28.66 28.66 28.60 28.60 0.0M
2024-06-17 28.58 28.68 28.56 28.68 0.0M
2024-06-14 28.39 28.53 28.39 28.49 0.0M
2024-06-13 28.43 28.50 28.43 28.47 0.0M
2024-06-12 28.38 28.48 28.38 28.48 0.0M
2024-06-11 28.11 28.26 28.11 28.23 0.0M
2024-06-10 28.04 28.11 28.04 28.07 0.0M
2024-06-07 28.01 28.01 27.95 27.95 0.0M
2024-06-06 27.88 27.94 27.86 27.94 0.0M
2024-06-05 27.62 27.90 27.62 27.90 0.0M
2024-06-04 27.33 27.56 27.33 27.56 0.0M
2024-06-03 27.60 27.60 27.34 27.42 0.0M
2024-05-31 26.96 27.48 26.96 27.48 0.0M
2024-05-30 27.76 27.77 27.48 27.48 0.0M
2024-05-29 28.00 28.01 27.97 28.01 0.0M
2024-05-28 28.04 28.07 27.94 28.04 0.0M
2024-05-24 27.97 28.09 27.97 28.04 0.0M
2024-05-23 28.06 28.06 27.90 27.92 0.0M
2024-05-22 27.99 28.04 27.99 27.99 0.0M
2024-05-21 28.26 28.28 28.22 28.25 0.0M
2024-05-20 28.01 28.16 28.01 28.12 0.0M
2024-05-17 27.90 27.95 27.85 27.95 0.0M
2024-05-16 28.06 28.06 27.98 27.98 0.0M
2024-05-15 27.88 28.07 27.88 28.03 0.0M
2024-05-14 27.57 27.74 27.56 27.74 0.0M
2024-05-13 27.54 27.66 27.47 27.62 0.0M
2024-05-10 27.52 27.61 27.52 27.61 0.0M
2024-05-09 27.39 27.52 27.39 27.45 0.0M
2024-05-08 27.29 27.45 27.29 27.36 0.0M
2024-05-07 27.49 27.49 27.30 27.30 0.0M
2024-05-06 27.18 27.46 27.18 27.45 0.0M
2024-05-03 26.86 27.13 26.86 27.13 0.0M
2024-05-02 26.62 26.62 26.62 26.62 0.0M
2024-05-01 26.26 26.83 26.26 26.48 0.0M
2024-04-30 26.79 26.79 26.26 26.26 0.0M
2024-04-29 26.99 26.99 26.99 26.99 0.0M
2024-04-26 27.35 27.61 27.29 27.29 0.0M
2024-04-25 26.61 26.72 26.61 26.72 0.0M
2024-04-24 27.42 27.42 27.38 27.38 0.0M
2024-04-23 27.61 27.66 27.56 27.56 0.0M
2024-04-22 27.17 27.17 27.17 27.17 0.0M
2024-04-19 27.08 27.13 27.05 27.05 0.0M
2024-04-18 27.37 27.37 27.34 27.34 0.0M
2024-04-17 28.00 28.00 27.82 27.82 0.0M
2024-04-16 27.96 27.96 27.96 27.96 0.0M
2024-04-15 28.62 28.62 27.82 27.90 0.0M
2024-04-12 28.51 28.51 28.23 28.29 0.0M
2024-04-11 28.61 28.61 28.61 28.61 0.0M
2024-04-10 28.26 28.39 28.23 28.39 0.0M
2024-04-09 28.58 28.58 28.51 28.51 0.0M
2024-04-08 28.45 28.55 28.43 28.46 0.0M
2024-04-05 28.28 28.50 28.28 28.50 0.0M
2024-04-04 28.54 28.54 28.07 28.07 0.0M
2024-04-03 28.32 28.32 28.21 28.21 0.0M
2024-04-02 28.26 28.26 28.26 28.26 0.0M
2024-04-01 28.47 28.47 28.40 28.44 0.0M
2024-03-28 28.23 28.30 28.23 28.30 0.0M
2024-03-27 28.21 28.26 28.13 28.26 0.0M
2024-03-26 28.35 28.35 28.25 28.25 0.0M
2024-03-25 28.39 28.39 28.26 28.26 0.0M
2024-03-22 28.41 28.48 28.41 28.47 0.0M
2024-03-21 28.45 28.45 28.44 28.44 0.0M
2024-03-20 28.34 28.34 28.29 28.29 0.0M
2024-03-19 28.37 28.39 28.37 28.39 0.0M
2024-03-18 27.94 28.28 27.94 28.19 0.0M
2024-03-15 28.14 28.14 28.11 28.11 0.0M
2024-03-14 28.43 28.43 28.43 28.43 0.0M
2024-03-13 28.04 28.04 28.04 28.04 0.0M
2024-03-12 27.59 28.05 27.59 28.05 0.0M
2024-03-11 27.56 27.56 27.47 27.47 0.0M
2024-03-08 27.68 27.68 27.60 27.60 0.0M
2024-03-07 27.75 27.75 27.75 27.75 0.0M
2024-03-06 27.26 27.37 27.13 27.37 0.0M
2024-03-05 27.36 27.36 27.36 27.36 0.0M
2024-03-04 27.98 28.05 27.98 28.02 0.0M
2024-03-01 28.03 28.03 28.03 28.03 0.0M
2024-02-29 27.73 27.98 27.73 27.98 0.0M
2024-02-28 27.59 27.65 27.59 27.65 0.0M
2024-02-27 27.64 27.64 27.64 27.64 0.0M
2024-02-26 27.64 27.64 27.64 27.64 0.0M
2024-02-23 27.90 27.90 27.74 27.77 0.0M
2024-02-22 27.71 27.78 27.70 27.78 0.0M
2024-02-21 27.31 27.43 27.26 27.43 0.0M
2024-02-20 27.48 27.66 27.48 27.65 0.0M
2024-02-16 27.80 27.88 27.76 27.76 0.0M
2024-02-15 27.82 27.89 27.82 27.89 0.0M
2024-02-14 27.89 28.02 27.89 28.02 0.0M
2024-02-13 27.91 27.96 27.75 27.85 0.0M
2024-02-12 28.38 28.42 28.22 28.22 0.0M
2024-02-09 28.29 28.39 28.26 28.39 0.0M
2024-02-08 28.15 28.15 28.15 28.15 0.0M
2024-02-07 28.09 28.16 28.09 28.16 0.0M
2024-02-06 27.71 27.74 27.70 27.74 0.0M
2024-02-05 27.75 27.75 27.75 27.75 0.0M
2024-02-02 27.71 28.01 27.71 28.01 0.0M
2024-02-01 27.61 27.61 27.61 27.61 0.0M
2024-01-31 27.38 27.38 27.32 27.32 0.0M
2024-01-30 27.59 27.60 27.41 27.44 0.0M
2024-01-29 27.27 27.48 27.27 27.48 0.0M
2024-01-26 27.28 27.28 27.28 27.28 0.0M
2024-01-25 27.28 27.32 27.25 27.25 0.0M
2024-01-24 27.26 27.30 27.21 27.21 0.0M
2024-01-23 27.33 27.35 27.33 27.35 0.0M
2024-01-22 27.28 27.28 27.25 27.25 0.0M
2024-01-19 27.12 27.31 27.12 27.30 0.0M
2024-01-18 26.94 27.08 26.94 27.08 0.0M
2024-01-17 26.72 26.92 26.72 26.90 0.0M
2024-01-16 26.90 26.90 26.84 26.90 0.0M
2024-01-12 26.62 26.83 26.62 26.83 0.0M
2024-01-11 26.50 26.69 26.46 26.63 0.0M
2024-01-10 26.49 26.54 26.49 26.54 0.0M
2024-01-09 26.05 26.17 26.05 26.17 0.0M
2024-01-08 26.13 26.13 26.13 26.13 0.0M
2024-01-05 25.77 25.77 25.70 25.70 0.0M
2024-01-04 25.82 25.82 25.68 25.68 0.0M
2024-01-03 25.84 25.84 25.84 25.84 0.0M
2024-01-02 25.84 25.84 25.84 25.84 0.0M