Roundhill Ether Covered Call Strategy ETF (YETH)

YETH
🏛️ アメリカ →
25.99
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 50.90 51.67 50.25 50.63 0.0M
2024-12-30 51.11 51.44 50.01 51.40 0.0M
2024-12-27 54.22 56.78 53.00 53.08 0.0M
2024-12-26 54.66 54.66 52.00 53.50 0.0M
2024-12-24 54.14 55.90 52.95 55.90 0.0M
2024-12-23 53.14 53.73 52.14 52.68 0.0M
2024-12-20 53.00 55.36 53.00 55.00 0.0M
2024-12-19 56.65 57.56 52.85 54.56 0.0M
2024-12-18 57.82 59.12 56.89 56.89 0.0M
2024-12-17 59.50 59.50 59.00 59.05 0.0M
2024-12-16 57.33 59.17 57.33 59.14 0.0M
2024-12-13 58.69 58.69 57.50 58.18 0.0M
2024-12-12 58.38 58.41 57.50 57.50 0.0M
2024-12-11 56.77 57.69 56.14 57.11 0.0M
2024-12-10 56.48 56.48 54.70 55.15 0.0M
2024-12-09 58.00 58.15 56.59 56.77 0.0M
2024-12-06 57.73 58.35 57.73 58.08 0.0M
2024-12-05 58.25 58.36 57.15 57.73 0.0M
2024-12-04 54.30 57.01 54.30 56.77 0.0M
2024-12-03 53.80 54.48 53.72 54.09 0.0M
2024-12-02 53.62 55.64 53.62 54.55 0.0M
2024-11-29 52.34 53.83 48.69 53.71 0.0M
2024-11-27 52.61 54.51 51.42 53.80 0.0M
2024-11-26 55.75 55.75 52.50 53.03 0.0M
2024-11-25 53.52 55.00 53.16 54.20 0.0M
2024-11-22 53.48 53.48 52.22 52.53 0.0M
2024-11-21 52.13 53.81 52.13 53.08 0.0M
2024-11-20 50.45 51.23 50.39 50.39 0.0M
2024-11-19 51.03 51.23 51.00 51.01 0.0M
2024-11-18 50.35 51.82 49.64 50.74 0.0M
2024-11-15 50.00 50.63 49.08 50.35 0.0M
2024-11-14 51.60 51.60 50.52 50.52 0.0M
2024-11-13 52.00 52.00 50.40 50.60 0.0M
2024-11-12 52.49 52.63 51.39 51.39 0.0M
2024-11-11 52.78 53.00 52.00 52.80 0.0M
2024-11-08 51.26 52.16 51.26 51.63 0.0M
2024-11-07 50.98 51.75 50.02 51.70 0.0M
2024-11-06 46.00 50.10 46.00 50.10 0.0M
2024-11-05 47.05 47.25 46.10 46.20 0.0M
2024-11-04 47.00 47.00 45.79 46.05 0.0M
2024-11-01 47.95 48.22 47.01 47.50 0.0M
2024-10-31 48.11 48.95 46.89 47.55 0.0M
2024-10-30 49.25 50.02 48.77 49.26 0.0M
2024-10-29 51.50 52.05 50.07 51.57 0.0M
2024-10-28 50.48 50.48 49.20 50.10 0.0M
2024-10-25 49.90 50.11 48.83 48.83 0.0M
2024-10-24 49.95 51.00 49.61 49.90 0.0M
2024-10-23 50.77 50.77 49.30 49.55 0.0M
2024-10-22 51.30 51.30 50.96 51.05 0.0M
2024-10-21 51.96 51.96 51.02 51.49 0.0M
2024-10-18 51.21 53.09 50.72 51.13 0.0M
2024-10-17 53.09 53.09 50.24 51.21 0.0M
2024-10-16 50.90 51.60 50.29 51.60 0.0M
2024-10-15 51.16 51.41 50.37 50.70 0.0M
2024-10-14 50.15 51.33 50.14 51.18 0.0M
2024-10-11 49.10 49.51 48.00 48.89 0.0M
2024-10-10 47.86 48.45 47.34 47.34 0.0M
2024-10-09 48.80 49.14 48.02 48.02 0.0M
2024-10-08 48.85 48.94 48.32 48.62 0.0M
2024-10-07 51.12 51.12 47.41 47.90 0.0M
2024-10-04 50.08 50.08 46.39 47.60 0.0M
2024-10-03 46.90 46.90 46.30 46.30 0.0M
2024-10-02 46.50 48.13 46.50 46.83 0.0M
2024-10-01 49.45 49.58 47.25 48.48 0.0M
2024-09-30 50.25 51.05 49.22 49.45 0.0M
2024-09-27 52.30 52.30 49.51 50.31 0.0M
2024-09-26 53.75 54.82 52.96 54.54 0.0M
2024-09-25 52.72 52.72 52.27 52.27 0.0M
2024-09-24 52.46 52.46 52.13 52.36 0.0M
2024-09-23 51.58 52.34 51.58 52.34 0.0M
2024-09-20 51.57 51.61 51.40 51.40 0.0M
2024-09-19 51.00 51.20 50.63 50.63 0.0M
2024-09-18 47.74 47.74 47.63 47.63 0.0M
2024-09-17 48.08 48.89 48.08 48.34 0.0M
2024-09-16 48.43 48.46 46.92 46.92 0.0M
2024-09-13 49.54 49.54 49.54 49.54 0.0M
2024-09-12 48.21 48.40 47.63 48.40 0.0M
2024-09-11 47.90 48.02 47.49 48.02 0.0M
2024-09-10 48.56 48.59 48.56 48.59 0.0M
2024-09-09 48.00 48.00 48.00 48.00 0.0M
2024-09-06 45.43 45.68 45.43 45.68 0.0M
2024-09-05 48.25 48.25 48.00 48.00 0.0M
2024-09-04 49.09 50.00 48.72 49.55 0.0M