NASDAQ-100 Half BuyWrite V2 (BXNH)

BXNH
🏛️ アメリカ →
821.34
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
2021-12-31 590.05 592.09 588.81 589.05 0.0M
2021-12-30 590.87 591.36 588.04 590.28 0.0M
2021-12-29 592.15 592.20 589.17 589.86 0.0M
2021-12-28 587.30 591.62 587.30 591.62 0.0M
2021-12-24 582.57 586.72 582.40 585.56 0.0M
2021-12-23 576.06 582.22 575.62 582.14 0.0M
2021-12-22 570.39 576.74 565.97 576.54 0.0M
2021-12-21 564.12 566.54 561.92 565.86 0.0M
2021-12-18 572.44 573.99 569.83 570.63 0.0M
2021-12-17 588.83 589.67 570.60 572.79 0.0M
2021-12-16 574.72 588.30 568.58 588.01 0.0M
2021-12-15 573.25 577.33 568.44 574.62 0.0M
2021-12-14 588.23 588.67 580.36 580.44 0.0M
2021-12-11 586.46 588.92 582.23 588.78 0.0M
2021-12-10 588.56 590.65 582.33 582.37 0.0M
2021-12-09 587.02 590.21 585.41 590.04 0.0M
2021-12-08 581.88 588.24 581.61 587.81 0.0M
2021-12-07 568.08 573.51 561.41 571.73 0.0M
2021-12-04 577.53 579.44 560.64 566.72 0.0M
2021-12-03 570.51 578.59 568.47 576.05 0.0M
2021-12-02 586.27 589.39 571.31 571.64 0.0M
2021-12-01 586.24 589.82 578.00 580.18 0.0M
2021-11-30 585.09 589.52 582.87 588.41 0.0M
2021-11-27 583.36 584.86 575.53 576.48 0.0M
2021-11-25 581.30 587.32 578.95 587.22 0.0M
2021-11-24 585.93 588.23 579.34 585.16 0.0M
2021-11-23 594.91 597.48 587.03 587.16 0.0M
2021-11-20 591.81 593.13 591.81 592.48 0.0M
2021-11-19 587.52 589.54 586.03 589.11 0.0M
2021-11-18 586.45 587.69 585.38 585.83 0.0M
2021-11-17 583.15 586.34 583.10 585.93 0.0M
2021-11-16 584.33 584.87 581.90 583.64 0.0M
2021-11-13 581.38 584.12 580.10 583.77 0.0M
2021-11-12 581.84 582.08 580.23 580.50 0.0M
2021-11-11 581.17 584.09 577.61 579.30 0.0M
2021-11-10 587.29 587.36 582.65 583.82 0.0M
2021-11-09 586.22 587.34 585.62 586.06 0.0M
2021-11-06 587.34 588.20 585.35 586.39 0.0M
2021-11-05 582.93 586.95 582.67 586.15 0.0M
2021-11-04 578.96 582.40 578.22 582.18 0.0M
2021-11-03 576.64 578.96 576.64 578.62 0.0M
2021-11-02 576.50 577.35 574.64 577.35 0.0M
2021-10-30 571.35 576.05 571.24 576.05 0.0M
2021-10-29 572.17 574.37 571.41 574.37 0.0M
2021-10-28 570.56 573.27 569.99 570.13 0.0M
2021-10-27 570.76 572.82 568.32 569.40 0.0M
2021-10-26 566.20 569.41 563.99 568.52 0.0M
2021-10-23 566.11 567.33 562.79 564.42 0.0M
2021-10-22 564.76 567.75 564.13 567.59 0.0M
2021-10-21 566.35 566.73 563.72 565.01 0.0M
2021-10-20 563.86 565.64 563.41 565.50 0.0M
2021-10-19 556.91 562.74 556.59 562.68 0.0M
2021-10-16 557.34 558.72 557.20 558.63 0.0M
2021-10-15 550.86 556.13 550.33 555.85 0.0M
2021-10-14 544.51 546.53 542.03 545.62 0.0M
2021-10-13 545.32 545.98 540.56 541.46 0.0M
2021-10-12 544.91 550.48 543.24 543.36 0.0M
2021-10-09 550.94 551.55 546.70 547.27 0.0M
2021-10-08 549.64 553.97 549.45 549.96 0.0M
2021-10-07 536.56 545.43 535.40 545.14 0.0M
2021-10-06 536.93 544.93 536.28 541.75 0.0M
2021-10-05 542.75 543.53 531.06 534.24 0.0M
2021-10-02 543.92 547.09 537.25 545.70 0.0M
2021-10-01 547.39 548.91 541.79 541.98 0.0M
2021-09-30 547.29 549.66 543.20 544.08 0.0M
2021-09-29 553.52 553.79 544.17 544.49 0.0M
2021-09-28 559.30 560.12 555.93 559.00 0.0M
2021-09-25 558.79 562.94 558.66 562.43 0.0M
2021-09-24 559.43 562.74 558.13 561.73 0.0M
2021-09-23 553.44 558.77 552.35 557.16 0.0M
2021-09-22 553.54 555.76 550.75 552.18 0.0M
2021-09-21 552.27 555.91 545.03 551.46 0.0M
2021-09-18 561.53 562.43 559.87 561.18 0.0M
2021-09-17 566.77 568.41 565.25 567.91 0.0M
2021-09-16 566.18 568.02 563.91 567.68 0.0M
2021-09-15 567.74 567.85 564.51 565.04 0.0M
2021-09-14 568.16 568.49 563.99 565.89 0.0M
2021-09-11 570.37 570.67 565.48 565.58 0.0M
2021-09-10 569.82 570.51 568.07 568.12 0.0M
2021-09-09 570.01 570.12 567.34 569.31 0.0M
2021-09-08 570.11 570.84 568.93 570.33 0.0M
2021-09-04 568.22 569.99 567.52 569.65 0.0M
2021-09-03 570.13 570.19 567.40 568.63 0.0M
2021-09-02 569.12 570.33 568.41 568.60 0.0M
2021-09-01 567.90 568.39 566.72 567.89 0.0M
2021-08-31 565.87 568.90 565.87 568.53 0.0M
2021-08-28 561.45 565.06 561.02 564.71 0.0M
2021-08-27 562.67 562.84 560.05 560.35 0.0M
2021-08-26 563.04 563.55 562.13 562.81 0.0M
2021-08-25 562.33 562.91 561.46 562.32 0.0M
2021-08-24 557.10 561.83 556.93 561.21 0.0M
2021-08-21 553.58 555.47 553.58 555.20 0.0M
2021-08-20 546.50 551.41 546.20 549.82 0.0M
2021-08-19 550.79 552.04 547.58 547.83 0.0M
2021-08-18 551.10 552.34 548.70 551.02 0.0M
2021-08-17 552.69 553.86 549.32 553.86 0.0M
2021-08-14 552.81 553.83 552.40 553.74 0.0M
2021-08-13 550.52 552.71 549.36 552.58 0.0M
2021-08-12 552.41 553.04 549.56 550.87 0.0M
2021-08-11 553.63 553.91 550.24 551.23 0.0M
2021-08-10 553.09 553.48 551.67 552.99 0.0M
2021-08-07 552.22 553.28 551.06 552.22 0.0M
2021-08-06 551.72 553.47 551.17 553.47 0.0M
2021-08-05 550.45 551.77 549.42 551.04 0.0M
2021-08-04 548.69 550.56 545.36 550.54 0.0M
2021-08-03 549.70 550.06 547.25 547.71 0.0M
2021-07-31 545.96 548.17 545.57 547.25 0.0M
2021-07-30 548.78 550.52 548.51 549.56 0.0M
2021-07-29 548.37 549.64 545.61 548.48 0.0M
2021-07-28 550.18 550.21 541.98 546.54 0.0M
2021-07-27 549.54 551.15 549.09 550.97 0.0M
2021-07-24 547.40 550.86 546.45 550.56 0.0M
2021-07-23 544.35 546.09 544.04 546.06 0.0M
2021-07-22 540.03 543.43 539.89 543.43 0.0M
2021-07-21 536.10 541.66 534.05 539.91 0.0M
2021-07-20 533.76 535.32 531.42 534.29 0.0M
2021-07-17 540.64 541.41 537.79 538.27 0.0M
2021-07-16 543.94 544.09 540.58 542.05 0.0M
2021-07-15 545.52 545.97 543.52 543.92 0.0M
2021-07-14 543.38 545.91 542.87 543.47 0.0M
2021-07-13 543.58 543.90 542.32 543.51 0.0M
2021-07-10 540.18 542.74 539.72 542.59 0.0M
2021-07-09 537.47 541.05 536.53 540.02 0.0M
2021-07-08 543.43 543.43 540.38 542.00 0.0M
2021-07-07 541.29 541.73 538.33 541.53 0.0M
2021-07-03 538.21 540.47 538.15 540.35 0.0M
2021-07-02 536.25 536.92 534.99 536.66 0.0M
2021-07-01 536.44 536.92 535.76 536.38 0.0M
2021-06-30 535.59 536.74 534.81 536.68 0.0M
2021-06-29 533.27 535.74 533.27 535.67 0.0M
2021-06-26 532.42 532.56 530.78 531.39 0.0M
2021-06-25 531.73 533.07 530.68 531.53 0.0M
2021-06-24 529.42 530.51 528.57 529.33 0.0M
2021-06-23 525.28 529.53 525.28 529.08 0.0M
2021-06-22 523.09 525.64 520.15 525.40 0.0M
2021-06-19 523.32 524.24 521.85 522.32 0.0M
2021-06-18 523.26 527.86 523.26 526.53 0.0M
2021-06-17 525.19 525.76 520.73 523.53 0.0M
2021-06-16 525.96 526.19 523.95 524.31 0.0M
2021-06-15 523.65 526.26 523.05 526.26 0.0M
2021-06-12 522.56 523.73 522.27 523.73 0.0M
2021-06-11 519.93 522.75 519.65 522.72 0.0M
2021-06-10 520.58 521.10 519.10 519.12 0.0M
2021-06-09 521.37 522.79 517.48 519.13 0.0M
2021-06-08 517.50 519.04 516.04 518.88 0.0M
2021-06-05 514.09 518.25 514.09 517.96 0.0M
2021-06-04 511.99 513.52 509.56 511.24 0.0M
2021-06-03 515.31 516.00 513.37 515.14 0.0M
2021-06-02 516.92 517.09 512.78 514.28 0.0M
2021-05-29 515.06 516.86 514.79 514.79 0.0M
2021-05-28 514.55 515.57 513.65 513.75 0.0M
2021-05-27 514.29 515.20 513.36 514.68 0.0M
2021-05-26 514.33 515.24 511.92 513.17 0.0M
2021-05-25 508.79 514.02 508.74 512.81 0.0M
2021-05-22 506.19 507.47 505.62 505.95 0.0M
2021-05-21 501.94 509.97 501.94 508.78 0.0M
2021-05-20 490.19 499.15 490.02 499.10 0.0M
2021-05-19 503.16 505.08 498.20 498.21 0.0M
2021-05-18 501.86 503.15 497.41 501.80 0.0M
2021-05-15 499.23 506.10 498.30 504.64 0.0M
2021-05-14 495.87 498.40 490.18 494.02 0.0M
2021-05-13 495.97 498.66 488.62 489.91 0.0M
2021-05-12 494.08 504.01 493.86 502.94 0.0M
2021-05-11 513.18 513.18 503.15 503.15 0.0M
2021-05-08 514.71 518.80 514.21 516.07 0.0M
2021-05-07 507.28 512.12 504.52 512.12 0.0M
2021-05-06 513.07 513.90 507.12 507.96 0.0M
2021-05-05 514.14 514.64 503.88 509.27 0.0M
2021-05-04 521.23 522.21 517.18 517.62 0.0M
2021-05-01 518.89 522.26 518.44 519.11 0.0M
2021-04-30 524.79 524.79 518.03 522.14 0.0M
2021-04-29 521.40 522.57 519.71 519.96 0.0M
2021-04-28 523.42 523.73 520.54 521.48 0.0M
2021-04-27 521.20 523.48 520.04 523.12 0.0M
2021-04-24 516.24 521.91 516.21 520.64 0.0M
2021-04-23 519.72 520.73 513.34 514.87 0.0M
2021-04-22 514.76 520.14 513.14 520.03 0.0M
2021-04-21 518.80 519.55 513.37 515.93 0.0M
2021-04-20 521.03 522.44 516.62 518.79 0.0M
2021-04-17 522.42 523.04 521.86 522.84 0.0M
2021-04-16 520.89 522.97 520.82 522.57 0.0M
2021-04-15 521.66 521.87 517.79 517.93 0.0M
2021-04-14 519.72 522.04 519.72 521.78 0.0M
2021-04-13 517.98 518.89 517.07 518.42 0.0M
2021-04-10 516.27 519.15 515.65 519.02 0.0M
2021-04-09 516.48 517.22 515.98 517.14 0.0M
2021-04-08 513.08 514.78 512.48 514.22 0.0M
2021-04-07 512.99 514.94 512.62 513.20 0.0M
2021-04-06 510.17 513.95 509.83 513.57 0.0M
2021-04-02 505.99 507.61 505.82 507.59 0.0M
2021-04-01 497.81 503.19 497.81 501.35 0.0M
2021-03-31 495.60 496.63 492.47 495.60 0.0M
2021-03-30 497.07 498.47 493.62 497.22 0.0M
2021-03-27 491.70 497.98 489.81 497.75 0.0M
2021-03-26 488.92 493.03 486.63 491.51 0.0M
2021-03-25 499.15 499.16 491.63 491.65 0.0M
2021-03-24 500.44 502.22 497.09 497.74 0.0M
2021-03-23 495.67 501.48 495.67 499.67 0.0M
2021-03-20 493.07 494.04 492.25 493.01 0.0M
2021-03-19 498.34 499.45 489.61 489.93 0.0M
2021-03-18 498.68 508.62 496.15 505.61 0.0M
2021-03-17 503.87 509.25 501.47 503.77 0.0M
2021-03-16 495.54 501.19 493.59 501.10 0.0M
2021-03-13 492.76 495.65 489.44 495.44 0.0M
2021-03-12 496.22 502.02 494.74 499.67 0.0M
2021-03-11 496.19 496.70 487.30 488.24 0.0M
2021-03-10 483.19 492.58 482.17 489.80 0.0M
2021-03-09 483.49 486.86 470.75 470.91 0.0M
2021-03-06 481.27 486.23 467.47 485.02 0.0M
2021-03-05 485.46 489.79 471.47 477.19 0.0M
2021-03-04 498.73 499.13 485.31 485.34 0.0M
2021-03-03 507.43 507.55 499.15 499.15 0.0M
2021-03-02 501.12 507.25 498.79 506.90 0.0M
2021-02-27 495.50 499.77 487.77 493.31 0.0M
2021-02-26 503.14 506.38 487.88 490.05 0.0M
2021-02-25 499.65 507.03 495.23 506.73 0.0M
2021-02-24 495.33 505.15 487.37 502.96 0.0M
2021-02-23 509.91 510.91 503.69 503.69 0.0M
2021-02-20 517.37 517.37 513.67 514.84 0.0M
2021-02-19 514.80 517.06 513.31 516.12 0.0M
2021-02-18 516.53 517.87 514.79 517.54 0.0M
2021-02-17 520.35 521.07 518.08 519.02 0.0M
2021-02-13 516.94 519.76 516.48 519.56 0.0M
2021-02-12 517.86 518.25 516.00 517.99 0.0M
2021-02-11 518.60 518.63 513.58 516.19 0.0M
2021-02-10 516.83 518.01 516.43 516.84 0.0M
2021-02-09 516.33 517.05 515.27 517.04 0.0M
2021-02-06 514.53 515.75 513.19 515.03 0.0M
2021-02-05 511.68 513.76 510.37 513.74 0.0M
2021-02-04 512.78 512.84 509.71 509.85 0.0M
2021-02-03 508.26 511.67 508.26 510.60 0.0M
2021-02-02 500.67 505.82 497.43 504.99 0.0M
2021-01-30 500.74 502.24 492.41 495.41 0.0M
2021-01-29 502.06 508.05 501.53 502.89 0.0M
2021-01-28 506.14 508.02 497.34 499.62 0.0M
2021-01-27 511.22 511.53 509.31 510.23 0.0M
2021-01-26 511.26 512.18 503.23 510.21 0.0M
2021-01-23 507.35 508.28 506.51 507.38 0.0M
2021-01-22 507.00 508.94 505.70 508.19 0.0M
2021-01-21 501.81 506.44 501.81 505.59 0.0M
2021-01-20 495.66 498.16 493.93 497.75 0.0M
2021-01-16 493.15 494.33 491.62 491.70 0.0M
2021-01-15 497.27 498.12 494.88 494.88 0.0M
2021-01-14 495.35 497.38 494.42 496.65 0.0M
2021-01-13 494.95 495.79 491.44 494.44 0.0M
2021-01-12 495.39 497.05 493.67 494.19 0.0M
2021-01-09 497.28 498.74 494.75 498.70 0.0M
2021-01-08 489.59 495.37 489.59 494.81 0.0M
2021-01-07 485.62 491.16 483.95 485.28 0.0M
2021-01-06 486.44 490.39 486.44 490.25 0.0M
2021-01-05 493.38 493.50 481.83 486.83 0.0M
2021-01-01 491.33 492.27 489.73 492.06 0.0M