NYLI Hedge Multi-Strategy Tracker ETF (QAI)

QAI
🏛️ アメリカ →
33.56
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 31.75 31.91 31.68 31.79 0.2M
2021-12-30 31.99 31.99 31.67 31.67 0.2M
2021-12-29 31.72 31.72 31.62 31.69 0.2M
2021-12-28 31.98 31.98 31.78 31.81 0.3M
2021-12-27 31.73 31.92 31.72 31.92 0.2M
2021-12-23 31.68 31.78 31.63 31.78 0.1M
2021-12-22 31.66 31.74 31.63 31.74 0.6M
2021-12-21 31.64 31.67 31.55 31.65 0.2M
2021-12-20 31.43 31.53 31.43 31.47 0.1M
2021-12-17 31.58 31.59 31.48 31.54 0.1M
2021-12-16 31.67 31.71 31.54 31.55 0.3M
2021-12-15 31.47 31.60 31.41 31.60 0.1M
2021-12-14 31.46 31.52 31.43 31.51 0.1M
2021-12-13 31.59 31.61 31.53 31.61 0.1M
2021-12-10 31.73 31.73 31.60 31.65 0.1M
2021-12-09 31.69 31.69 31.60 31.65 0.1M
2021-12-08 31.68 31.73 31.59 31.73 0.1M
2021-12-07 31.63 31.69 31.56 31.68 0.2M
2021-12-06 31.54 31.56 31.41 31.47 0.2M
2021-12-03 31.61 31.61 31.42 31.53 0.1M
2021-12-02 31.55 31.59 31.46 31.48 0.1M
2021-12-01 31.75 31.75 31.48 31.54 0.1M
2021-11-30 31.78 31.78 31.51 31.62 0.1M
2021-11-29 31.75 31.79 31.66 31.71 0.0M
2021-11-26 31.74 31.74 31.61 31.64 0.0M
2021-11-24 31.76 31.86 31.75 31.86 0.0M
2021-11-23 31.92 31.93 31.83 31.89 0.1M
2021-11-22 32.00 32.04 31.90 31.90 0.1M
2021-11-19 32.17 32.17 32.06 32.11 0.0M
2021-11-18 32.22 32.22 32.10 32.16 0.0M
2021-11-17 32.29 32.29 32.19 32.25 0.1M
2021-11-16 32.26 32.27 32.21 32.27 0.1M
2021-11-15 32.34 32.34 32.24 32.30 0.1M
2021-11-12 32.31 32.31 32.24 32.25 0.0M
2021-11-11 32.27 32.29 32.23 32.27 0.1M
2021-11-10 32.33 32.33 32.12 32.16 0.1M
2021-11-09 32.37 32.37 32.23 32.33 0.3M
2021-11-08 32.35 32.35 32.28 32.28 0.0M
2021-11-05 32.30 32.31 32.22 32.31 0.1M
2021-11-04 32.17 32.25 32.12 32.23 0.1M
2021-11-03 32.14 32.18 32.06 32.13 0.1M
2021-11-02 32.16 32.16 32.09 32.09 0.1M
2021-11-01 32.14 32.21 32.11 32.21 0.1M
2021-10-29 32.05 32.11 32.01 32.10 0.0M
2021-10-28 32.10 32.14 32.07 32.09 0.0M
2021-10-27 32.15 32.15 32.07 32.08 0.0M
2021-10-26 32.23 32.23 32.08 32.15 0.1M
2021-10-25 32.20 32.22 32.10 32.18 0.0M
2021-10-22 32.19 32.20 32.06 32.16 0.1M
2021-10-21 32.17 32.17 32.07 32.15 0.1M
2021-10-20 32.20 32.22 32.12 32.22 0.0M
2021-10-19 32.07 32.17 32.07 32.17 0.1M
2021-10-18 32.02 32.05 31.97 32.01 0.0M
2021-10-15 32.11 32.11 32.02 32.07 0.0M
2021-10-14 31.99 32.06 31.99 32.02 0.0M
2021-10-13 31.82 31.92 31.82 31.92 0.1M
2021-10-12 31.77 31.85 31.77 31.83 0.1M
2021-10-11 31.80 31.87 31.77 31.79 0.0M
2021-10-08 31.86 31.91 31.82 31.85 0.0M
2021-10-07 31.85 31.92 31.79 31.82 0.1M
2021-10-06 31.66 31.78 31.65 31.78 0.1M
2021-10-05 31.71 31.82 31.70 31.80 0.0M
2021-10-04 31.87 31.87 31.67 31.68 0.0M
2021-10-01 31.78 31.89 31.77 31.88 0.5M
2021-09-30 31.84 31.84 31.73 31.76 0.1M
2021-09-29 31.81 31.83 31.70 31.70 0.1M
2021-09-28 31.94 31.94 31.78 31.83 0.1M
2021-09-27 31.94 32.04 31.94 32.04 0.0M
2021-09-24 31.97 32.03 31.96 32.03 0.1M
2021-09-23 32.10 32.10 32.04 32.10 0.0M
2021-09-22 31.97 32.10 31.97 32.05 0.0M
2021-09-21 31.99 31.99 31.90 31.96 0.1M
2021-09-20 31.87 31.92 31.78 31.89 0.2M
2021-09-17 32.08 32.11 32.01 32.09 0.4M
2021-09-16 32.10 32.13 32.04 32.10 0.1M
2021-09-15 32.22 32.22 32.14 32.17 0.1M
2021-09-14 32.26 32.26 32.16 32.18 0.0M
2021-09-13 32.30 32.30 32.18 32.24 0.1M
2021-09-10 32.33 32.33 32.20 32.21 0.0M
2021-09-09 32.21 32.28 32.21 32.26 0.0M
2021-09-08 32.34 32.34 32.21 32.26 0.1M
2021-09-07 32.37 32.42 32.33 32.34 0.1M
2021-09-03 32.29 32.43 32.29 32.43 0.1M
2021-09-02 32.32 32.35 32.30 32.35 0.0M
2021-09-01 32.27 32.35 32.27 32.34 0.0M
2021-08-31 32.17 32.29 32.17 32.19 0.0M
2021-08-30 32.14 32.21 32.14 32.21 0.0M
2021-08-27 32.05 32.20 32.04 32.20 0.1M
2021-08-26 32.15 32.37 32.01 32.04 0.1M
2021-08-25 32.05 32.12 32.05 32.11 0.1M
2021-08-24 32.05 32.15 31.99 32.10 0.0M
2021-08-23 31.80 32.19 31.80 31.93 0.0M
2021-08-20 31.77 31.82 31.74 31.81 0.1M
2021-08-19 31.99 31.99 31.73 31.78 0.1M
2021-08-18 31.93 31.96 31.86 31.88 0.1M
2021-08-17 32.08 32.08 31.84 31.90 0.0M
2021-08-16 32.04 32.06 31.96 31.99 0.0M
2021-08-13 32.09 32.13 32.05 32.06 0.0M
2021-08-12 32.06 32.06 32.00 32.06 0.1M
2021-08-11 32.03 32.10 32.02 32.09 0.1M
2021-08-10 32.06 32.11 32.00 32.04 0.1M
2021-08-09 32.02 32.17 32.02 32.05 0.1M
2021-08-06 32.21 32.21 32.06 32.13 0.0M
2021-08-05 32.23 32.25 32.19 32.23 0.0M
2021-08-04 32.16 32.22 32.14 32.18 0.1M
2021-08-03 32.17 32.20 32.11 32.16 0.1M
2021-08-02 32.11 32.24 32.11 32.14 0.0M
2021-07-30 32.19 32.19 32.09 32.15 0.0M
2021-07-29 32.23 32.24 32.17 32.21 0.0M
2021-07-28 32.05 32.16 32.03 32.15 0.1M
2021-07-27 32.08 32.08 31.88 31.99 0.0M
2021-07-26 32.11 32.17 32.06 32.09 0.1M
2021-07-23 32.14 32.20 32.11 32.18 0.0M
2021-07-22 32.15 32.21 32.15 32.19 0.1M
2021-07-21 32.06 32.16 32.06 32.14 0.1M
2021-07-20 31.91 32.06 31.91 32.02 0.0M
2021-07-19 32.01 32.01 31.85 31.97 0.0M
2021-07-16 32.19 32.19 32.03 32.07 0.1M
2021-07-15 32.19 32.20 32.08 32.14 0.0M
2021-07-14 32.32 32.32 32.16 32.19 0.1M
2021-07-13 32.33 32.33 32.17 32.20 0.1M
2021-07-12 32.27 32.27 32.21 32.26 0.0M
2021-07-09 32.18 32.27 32.16 32.26 0.0M
2021-07-08 32.08 32.15 32.04 32.14 0.1M
2021-07-07 32.26 32.33 32.22 32.25 0.0M
2021-07-06 32.25 32.34 32.24 32.26 0.0M
2021-07-02 32.36 32.36 32.28 32.30 0.0M
2021-07-01 32.29 32.34 32.11 32.32 0.1M
2021-06-30 32.30 32.32 32.25 32.26 0.2M
2021-06-29 32.36 32.41 32.32 32.36 0.0M
2021-06-28 32.40 32.43 32.33 32.38 0.0M
2021-06-25 32.31 32.37 32.31 32.34 0.1M
2021-06-24 32.29 32.32 32.27 32.28 0.1M
2021-06-23 32.24 32.27 32.20 32.21 0.1M
2021-06-22 32.15 32.19 32.11 32.19 0.0M
2021-06-21 32.08 32.20 32.04 32.18 0.1M
2021-06-18 32.05 32.11 32.04 32.04 0.0M
2021-06-17 32.17 32.19 32.11 32.19 0.1M
2021-06-16 32.23 32.29 32.08 32.13 0.0M
2021-06-15 32.36 32.36 32.23 32.24 0.2M
2021-06-14 32.40 32.40 32.30 32.34 0.0M
2021-06-11 32.36 32.36 32.27 32.31 0.0M
2021-06-10 32.25 32.34 32.25 32.31 0.0M
2021-06-09 32.36 32.36 32.23 32.24 0.5M
2021-06-08 32.25 32.30 32.23 32.28 0.0M
2021-06-07 32.27 32.30 32.20 32.30 0.0M
2021-06-04 32.18 32.29 32.18 32.29 0.1M
2021-06-03 32.20 32.20 32.11 32.11 0.0M
2021-06-02 32.29 32.31 32.25 32.26 0.0M
2021-06-01 32.33 32.33 32.22 32.29 0.3M
2021-05-28 32.15 32.21 32.12 32.18 0.0M
2021-05-27 32.17 32.22 32.09 32.12 0.0M
2021-05-26 32.02 32.13 32.02 32.12 0.0M
2021-05-25 32.09 32.10 32.00 32.00 0.0M
2021-05-24 32.07 32.07 31.96 31.96 0.0M
2021-05-21 31.91 32.04 31.90 31.95 0.0M
2021-05-20 31.81 31.96 31.81 31.93 0.0M
2021-05-19 31.76 31.88 31.76 31.83 0.1M
2021-05-18 31.90 31.97 31.83 31.91 0.2M
2021-05-17 31.79 31.87 31.76 31.85 0.0M
2021-05-14 31.72 31.88 31.71 31.85 0.1M
2021-05-13 31.70 31.74 31.57 31.65 0.1M
2021-05-12 31.70 31.78 31.61 31.61 0.1M
2021-05-11 31.71 31.89 31.71 31.85 0.1M
2021-05-10 32.11 32.11 31.83 31.88 0.1M
2021-05-07 31.95 32.14 31.95 32.08 0.1M
2021-05-06 31.89 31.99 31.86 31.99 0.0M
2021-05-05 31.96 31.98 31.90 31.95 0.1M
2021-05-04 31.98 31.98 31.75 31.81 0.1M
2021-05-03 32.07 32.09 31.98 32.05 0.2M
2021-04-30 32.00 32.06 31.92 31.99 0.1M
2021-04-29 32.27 32.29 32.02 32.10 0.2M
2021-04-28 32.15 32.21 32.08 32.18 0.2M
2021-04-27 32.17 32.22 32.14 32.16 0.1M
2021-04-26 32.00 32.20 32.00 32.16 0.2M
2021-04-23 32.04 32.12 32.04 32.12 0.1M
2021-04-22 32.03 32.08 31.95 31.97 0.0M
2021-04-21 31.89 32.04 31.84 32.03 0.0M
2021-04-20 31.99 31.99 31.84 31.89 0.1M
2021-04-19 32.00 32.05 31.96 32.02 0.1M
2021-04-16 32.07 32.09 32.04 32.05 0.1M
2021-04-15 32.03 32.11 32.02 32.08 0.1M
2021-04-14 31.98 32.05 31.95 31.98 0.1M
2021-04-13 31.88 32.02 31.88 32.01 0.1M
2021-04-12 31.87 31.91 31.82 31.90 0.1M
2021-04-09 31.96 31.96 31.86 31.90 1.0M
2021-04-08 31.89 32.03 31.89 31.96 0.0M
2021-04-07 31.91 31.95 31.78 31.78 0.1M
2021-04-06 31.88 32.12 31.88 31.97 0.1M
2021-04-05 31.92 31.98 31.86 31.92 0.0M
2021-04-01 31.84 31.92 31.84 31.88 0.1M
2021-03-31 31.74 31.81 31.70 31.80 0.0M
2021-03-30 31.69 31.72 31.63 31.71 0.0M
2021-03-29 31.76 31.76 31.61 31.70 0.1M
2021-03-26 31.69 31.80 31.60 31.76 0.1M
2021-03-25 31.65 31.67 31.52 31.64 0.3M
2021-03-24 31.77 31.81 31.65 31.68 0.1M
2021-03-23 31.85 31.94 31.80 31.82 0.2M
2021-03-22 31.98 31.99 31.88 31.99 0.1M
2021-03-19 31.85 31.92 31.79 31.88 0.1M
2021-03-18 31.89 31.94 31.80 31.80 0.1M
2021-03-17 31.90 32.08 31.85 32.05 0.1M
2021-03-16 32.07 32.07 31.97 32.02 0.0M
2021-03-15 31.91 32.01 31.91 31.98 0.1M
2021-03-12 31.96 31.97 31.89 31.97 0.0M
2021-03-11 32.00 32.13 32.00 32.12 0.1M
2021-03-10 31.89 31.92 31.82 31.87 0.0M
2021-03-09 31.71 31.90 31.71 31.88 0.1M
2021-03-08 31.81 31.82 31.62 31.63 0.2M
2021-03-05 31.87 31.96 31.63 31.96 0.2M
2021-03-04 32.08 32.09 31.73 31.80 0.1M
2021-03-03 32.22 32.24 32.03 32.09 0.1M
2021-03-02 32.28 32.28 32.13 32.13 0.1M
2021-03-01 32.24 32.30 32.16 32.30 0.1M
2021-02-26 32.08 32.10 31.97 32.03 0.1M
2021-02-25 32.40 32.40 32.10 32.11 0.1M
2021-02-24 32.21 32.39 32.21 32.39 0.1M
2021-02-23 32.34 32.42 32.06 32.41 0.1M
2021-02-22 32.50 32.52 32.38 32.39 0.1M
2021-02-19 32.65 32.66 32.54 32.55 0.1M
2021-02-18 32.60 32.60 32.43 32.52 0.1M
2021-02-17 32.60 32.67 32.55 32.67 0.1M
2021-02-16 32.75 32.75 32.58 32.59 0.1M
2021-02-12 32.60 32.69 32.60 32.65 0.1M
2021-02-11 32.70 32.71 32.62 32.65 0.1M
2021-02-10 32.70 32.76 32.52 32.57 1.3M
2021-02-09 32.58 32.67 32.52 32.62 0.1M
2021-02-08 32.46 32.55 32.46 32.51 1.3M
2021-02-05 32.40 32.48 32.38 32.48 0.1M
2021-02-04 32.46 32.46 32.31 32.36 0.1M
2021-02-03 32.41 32.41 32.31 32.32 0.1M
2021-02-02 32.38 32.40 32.19 32.37 0.3M
2021-02-01 32.08 32.28 32.08 32.25 0.1M
2021-01-29 32.13 32.14 31.97 31.97 0.1M
2021-01-28 32.11 32.21 32.10 32.14 0.2M
2021-01-27 32.32 32.32 32.06 32.09 0.1M
2021-01-26 32.41 32.41 32.32 32.39 0.1M
2021-01-25 32.37 32.44 32.31 32.43 0.1M
2021-01-22 32.27 32.40 32.27 32.39 0.1M
2021-01-21 32.30 32.43 32.30 32.42 0.1M
2021-01-20 32.39 32.42 32.36 32.38 0.1M
2021-01-19 32.28 32.29 32.24 32.27 0.1M
2021-01-15 32.22 32.22 32.11 32.13 0.1M
2021-01-14 32.27 32.30 32.21 32.21 0.1M
2021-01-13 32.31 32.31 32.17 32.18 0.1M
2021-01-12 32.14 32.18 32.10 32.17 0.1M
2021-01-11 32.19 32.19 32.05 32.06 0.1M
2021-01-08 32.21 32.27 32.13 32.25 0.1M
2021-01-07 32.08 32.15 32.03 32.15 0.1M
2021-01-06 32.23 32.23 32.01 32.07 0.1M
2021-01-05 31.91 32.10 31.91 32.10 0.1M
2021-01-04 32.02 32.06 31.89 31.97 0.1M