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
2025-09-26 33.64 33.64 33.51 33.56 0.1M
2025-09-25 33.45 33.53 33.42 33.52 0.1M
2025-09-24 33.63 33.68 33.55 33.57 0.0M
2025-09-23 33.61 33.75 33.61 33.64 0.0M
2025-09-22 33.58 33.69 33.58 33.69 0.0M
2025-09-19 33.63 33.65 33.59 33.65 0.0M
2025-09-18 33.86 33.86 33.56 33.64 0.0M
2025-09-17 33.55 33.61 33.53 33.55 0.1M
2025-09-16 33.68 33.68 33.51 33.55 0.0M
2025-09-15 33.51 33.59 33.51 33.57 0.0M
2025-09-12 33.49 33.52 33.44 33.49 0.0M
2025-09-11 33.42 33.51 33.42 33.50 0.0M
2025-09-10 33.40 33.40 33.30 33.35 0.0M
2025-09-09 33.26 33.29 33.21 33.26 0.0M
2025-09-08 33.55 33.55 33.18 33.25 0.0M
2025-09-05 33.27 33.27 33.07 33.15 0.0M
2025-09-04 32.99 33.09 32.93 33.08 0.0M
2025-09-03 32.97 33.05 32.97 33.02 0.0M
2025-09-02 33.02 33.27 32.90 33.02 0.0M
2025-08-29 33.00 33.07 33.00 33.03 0.0M
2025-08-28 33.20 33.20 33.06 33.11 0.0M
2025-08-27 32.91 33.10 32.91 33.10 0.0M
2025-08-26 33.04 33.07 33.02 33.06 0.0M
2025-08-25 33.10 33.11 33.03 33.04 0.0M
2025-08-22 32.87 33.13 32.87 33.13 0.2M
2025-08-21 32.93 32.93 32.79 32.84 0.0M
2025-08-20 32.77 32.87 32.77 32.87 0.0M
2025-08-19 32.91 33.10 32.83 32.85 0.0M
2025-08-18 32.83 32.92 32.83 32.92 0.0M
2025-08-15 32.85 32.88 32.83 32.86 0.0M
2025-08-14 32.99 32.99 32.82 32.89 0.0M
2025-08-13 33.26 33.26 32.87 32.95 0.0M
2025-08-12 33.65 33.65 32.75 32.86 0.0M
2025-08-11 32.73 32.73 32.67 32.68 0.0M
2025-08-08 32.74 32.74 32.66 32.67 0.0M
2025-08-07 32.79 32.79 32.61 32.67 0.1M
2025-08-06 32.59 32.61 32.57 32.59 0.0M
2025-08-05 32.68 32.68 32.52 32.55 0.0M
2025-08-04 32.48 32.77 32.48 32.57 0.1M
2025-08-01 32.56 32.56 32.35 32.53 0.0M
2025-07-31 32.59 32.65 32.54 32.54 0.0M
2025-07-30 32.56 32.81 32.56 32.61 0.2M
2025-07-29 32.81 32.81 32.62 32.65 0.4M
2025-07-28 32.61 32.69 32.61 32.67 0.0M
2025-07-25 32.55 32.69 32.55 32.68 0.0M
2025-07-24 32.77 32.77 32.65 32.65 0.0M
2025-07-23 32.83 32.83 32.67 32.74 0.0M
2025-07-22 32.62 32.63 32.55 32.63 0.0M
2025-07-21 32.53 32.68 32.53 32.61 0.0M
2025-07-18 32.64 32.64 32.55 32.56 0.0M
2025-07-17 32.41 32.60 32.32 32.59 0.3M
2025-07-16 32.63 32.63 32.42 32.52 0.0M
2025-07-15 32.54 32.54 32.45 32.45 0.1M
2025-07-14 32.47 32.53 32.46 32.51 0.0M
2025-07-11 32.51 32.51 32.46 32.47 0.1M
2025-07-10 32.53 32.63 32.51 32.55 0.0M
2025-07-09 32.45 32.52 32.44 32.52 0.0M
2025-07-08 32.41 32.44 32.39 32.42 0.0M
2025-07-07 32.54 32.54 32.34 32.39 0.0M
2025-07-03 32.42 32.51 32.42 32.47 0.0M
2025-07-02 32.36 32.41 32.21 32.40 0.0M
2025-07-01 32.17 32.35 32.05 32.31 0.1M
2025-06-30 32.42 32.42 32.29 32.32 0.0M
2025-06-27 32.31 32.35 32.25 32.29 0.0M
2025-06-26 32.07 33.09 32.07 32.27 0.0M
2025-06-25 32.19 32.19 32.11 32.13 0.0M
2025-06-24 32.01 32.73 32.01 32.16 0.1M
2025-06-23 31.95 32.06 31.91 32.04 0.0M
2025-06-20 31.91 32.02 31.91 31.92 0.0M
2025-06-18 31.98 32.05 31.98 31.98 0.0M
2025-06-17 31.92 32.04 31.81 31.97 0.0M
2025-06-16 32.01 32.10 32.01 32.09 0.3M
2025-06-13 31.96 32.02 31.92 31.93 0.1M
2025-06-12 32.06 32.11 32.06 32.08 0.0M
2025-06-11 32.15 32.18 32.08 32.10 0.0M
2025-06-10 32.12 32.64 32.09 32.11 0.0M
2025-06-09 32.08 32.14 32.06 32.11 0.0M
2025-06-06 32.15 32.15 32.02 32.07 0.1M
2025-06-05 32.04 32.04 31.94 31.99 0.0M
2025-06-04 31.98 31.99 31.91 31.97 0.1M
2025-06-03 31.83 31.91 31.82 31.89 0.0M
2025-06-02 31.78 31.85 31.78 31.83 0.1M
2025-05-30 31.71 31.84 31.71 31.83 0.1M
2025-05-29 32.00 32.00 31.76 31.84 0.0M
2025-05-28 31.96 32.06 31.81 31.81 0.2M
2025-05-27 32.14 32.14 31.77 31.97 0.1M
2025-05-23 31.62 31.77 31.62 31.76 0.0M
2025-05-22 31.79 31.81 31.69 31.79 0.0M
2025-05-21 31.88 31.94 31.70 31.80 0.0M
2025-05-20 32.01 32.01 31.91 31.97 0.0M
2025-05-19 31.91 32.00 31.71 32.00 0.0M
2025-05-16 31.95 32.00 31.87 32.00 0.0M
2025-05-15 31.72 31.92 31.71 31.92 0.1M
2025-05-14 31.95 31.95 31.77 31.83 0.0M
2025-05-13 31.69 31.88 31.69 31.88 0.1M
2025-05-12 31.77 31.80 31.54 31.54 0.1M
2025-05-09 31.56 31.56 31.48 31.49 0.1M
2025-05-08 31.50 31.54 31.43 31.46 0.1M
2025-05-07 31.36 31.45 31.36 31.43 0.0M
2025-05-06 31.46 31.47 31.40 31.42 0.0M
2025-05-05 31.34 31.50 31.34 31.46 0.1M
2025-05-02 31.50 31.50 31.40 31.47 0.0M
2025-05-01 31.25 31.34 31.25 31.25 0.1M
2025-04-30 31.04 31.26 31.04 31.23 0.1M
2025-04-29 31.12 31.29 31.12 31.25 0.1M
2025-04-28 31.21 31.23 31.11 31.18 0.1M
2025-04-25 31.02 31.19 31.02 31.15 0.0M
2025-04-24 30.88 31.12 30.88 31.11 0.0M
2025-04-23 31.13 31.13 30.87 30.90 0.1M
2025-04-22 30.68 30.78 30.63 30.77 0.0M
2025-04-21 30.55 30.60 30.38 30.49 0.1M
2025-04-17 30.49 30.71 30.49 30.66 0.1M
2025-04-16 30.49 30.64 30.44 30.54 0.1M
2025-04-15 30.51 30.69 30.51 30.62 0.1M
2025-04-14 30.57 30.62 30.43 30.52 0.1M
2025-04-11 30.02 30.40 30.02 30.39 0.1M
2025-04-10 30.44 30.44 30.00 30.25 0.2M
2025-04-09 29.57 30.70 29.57 30.70 0.1M
2025-04-08 30.29 30.30 29.64 29.76 0.2M
2025-04-07 29.78 30.34 29.57 29.93 0.1M
2025-04-04 30.50 30.50 30.11 30.12 0.1M
2025-04-03 31.14 31.14 30.90 30.96 0.1M
2025-04-02 31.27 31.51 31.27 31.47 0.0M
2025-04-01 31.30 31.44 31.28 31.41 0.1M
2025-03-31 31.35 31.36 31.17 31.31 0.0M
2025-03-28 31.49 31.49 31.33 31.35 0.1M
2025-03-27 31.52 31.68 31.52 31.62 0.1M
2025-03-26 31.70 31.72 31.55 31.57 0.1M
2025-03-25 31.71 31.78 31.71 31.78 0.0M
2025-03-24 31.81 31.81 31.65 31.77 0.0M
2025-03-21 31.42 31.65 31.42 31.65 0.0M
2025-03-20 31.53 31.66 31.53 31.57 0.0M
2025-03-19 31.47 31.68 31.47 31.67 0.1M
2025-03-18 31.51 31.58 31.46 31.46 0.1M
2025-03-17 31.40 31.61 31.40 31.61 0.1M
2025-03-14 31.25 31.42 31.25 31.41 0.0M
2025-03-13 31.18 31.29 31.14 31.19 0.1M
2025-03-12 31.39 31.39 31.17 31.26 0.0M
2025-03-11 31.17 31.26 31.09 31.17 0.1M
2025-03-10 31.50 31.50 31.08 31.16 0.3M
2025-03-07 31.57 31.57 31.35 31.51 0.0M
2025-03-06 31.53 31.59 31.43 31.48 0.0M
2025-03-05 31.49 31.66 31.49 31.66 0.0M
2025-03-04 31.59 31.61 31.32 31.49 0.0M
2025-03-03 31.91 31.91 31.53 31.56 0.0M
2025-02-28 31.63 31.78 31.61 31.73 0.0M
2025-02-27 31.82 31.85 31.68 31.68 0.0M
2025-02-26 31.94 31.94 31.82 31.82 0.0M
2025-02-25 31.89 31.89 31.71 31.77 0.0M
2025-02-24 31.92 31.93 31.80 31.85 0.0M
2025-02-21 32.16 32.16 31.89 31.89 0.1M
2025-02-20 32.31 32.31 32.03 32.10 0.1M
2025-02-19 32.21 32.21 32.16 32.16 0.0M
2025-02-18 32.17 32.27 32.17 32.27 0.1M
2025-02-14 32.17 32.23 32.15 32.15 0.0M
2025-02-13 32.04 32.15 32.04 32.15 0.0M
2025-02-12 31.88 32.02 31.88 32.00 0.1M
2025-02-11 32.09 32.09 32.00 32.02 0.0M
2025-02-10 32.07 32.11 32.03 32.07 0.1M
2025-02-07 32.10 32.10 31.94 31.99 0.0M
2025-02-06 32.02 32.07 31.98 32.03 0.0M
2025-02-05 31.84 32.04 31.84 32.02 0.0M
2025-02-04 31.90 31.96 31.90 31.93 0.1M
2025-02-03 31.67 31.90 31.67 31.88 0.0M
2025-01-31 32.01 32.08 31.92 31.92 0.0M
2025-01-30 31.89 32.07 31.89 32.01 0.0M
2025-01-29 31.89 31.95 31.85 31.91 0.1M
2025-01-28 31.80 31.90 31.80 31.85 0.1M
2025-01-27 31.66 31.84 31.66 31.80 0.4M
2025-01-24 32.05 32.05 31.94 31.94 0.4M
2025-01-23 31.91 31.99 31.88 31.99 0.1M
2025-01-22 31.90 31.94 31.86 31.86 0.1M
2025-01-21 31.88 31.91 31.83 31.88 0.2M
2025-01-17 31.70 31.81 31.70 31.80 0.1M
2025-01-16 31.76 31.76 31.62 31.63 0.5M
2025-01-15 31.53 31.66 31.53 31.61 0.1M
2025-01-14 31.31 31.46 31.31 31.46 0.1M
2025-01-13 31.29 31.39 31.26 31.39 0.2M
2025-01-10 31.47 31.47 31.34 31.40 0.1M
2025-01-08 31.52 31.56 31.46 31.51 0.8M
2025-01-07 31.72 31.74 31.55 31.60 0.0M
2025-01-06 31.77 31.77 31.63 31.67 0.1M
2025-01-03 31.61 31.65 31.54 31.65 0.1M
2025-01-02 31.40 31.57 31.40 31.48 0.1M