Strategy Shares Nasdaq 7 Handl™ Index ETF (HNDL)

HNDL
🏛️ アメリカ →
22.21
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 22.11 22.26 22.11 22.21 0.1M
2025-09-25 22.19 22.19 22.07 22.10 0.1M
2025-09-24 22.23 22.26 22.19 22.21 0.1M
2025-09-23 22.15 22.26 22.15 22.24 0.1M
2025-09-22 22.15 22.24 22.12 22.20 0.1M
2025-09-19 22.18 22.20 22.11 22.18 0.1M
2025-09-18 22.13 22.21 22.09 22.20 0.1M
2025-09-17 22.24 22.25 22.09 22.12 0.1M
2025-09-16 22.15 22.25 22.14 22.16 0.1M
2025-09-15 22.17 22.25 22.17 22.20 0.1M
2025-09-12 22.14 22.20 22.12 22.13 0.1M
2025-09-11 22.16 22.32 22.16 22.27 0.1M
2025-09-10 22.08 22.19 22.08 22.17 0.1M
2025-09-09 22.10 22.12 21.98 22.09 0.1M
2025-09-08 22.02 22.06 21.99 22.04 0.1M
2025-09-05 22.00 22.12 21.96 22.00 0.2M
2025-09-04 21.82 21.94 21.82 21.94 0.1M
2025-09-03 21.93 21.93 21.75 21.81 0.1M
2025-09-02 21.67 21.76 21.50 21.72 0.1M
2025-08-29 21.88 21.92 21.85 21.85 0.0M
2025-08-28 21.89 21.94 21.87 21.94 0.1M
2025-08-27 21.80 21.93 21.80 21.87 0.1M
2025-08-26 21.76 21.84 21.76 21.84 0.1M
2025-08-25 21.77 21.90 21.77 21.78 0.1M
2025-08-22 21.69 21.95 21.69 21.91 0.1M
2025-08-21 21.72 21.72 21.64 21.65 0.1M
2025-08-20 21.71 21.79 21.65 21.72 0.1M
2025-08-19 21.72 21.81 21.67 21.71 0.1M
2025-08-18 21.76 21.77 21.69 21.69 0.1M
2025-08-15 21.76 21.83 21.75 21.75 0.1M
2025-08-14 21.87 21.87 21.75 21.84 0.1M
2025-08-13 21.88 21.88 21.80 21.88 0.0M
2025-08-12 21.84 21.89 21.76 21.88 0.1M
2025-08-11 21.75 21.86 21.74 21.75 0.1M
2025-08-08 21.82 21.84 21.77 21.79 0.2M
2025-08-07 21.94 21.94 21.75 21.80 0.1M
2025-08-06 21.76 21.83 21.74 21.78 0.0M
2025-08-05 21.78 21.87 21.74 21.77 0.0M
2025-08-04 21.63 21.87 21.63 21.87 0.2M
2025-08-01 21.67 21.68 21.56 21.62 0.1M
2025-07-31 21.84 21.84 21.64 21.66 0.1M
2025-07-30 21.80 21.82 21.66 21.76 0.1M
2025-07-29 21.67 21.78 21.67 21.76 0.2M
2025-07-28 21.70 21.72 21.63 21.64 0.1M
2025-07-25 21.73 21.74 21.66 21.72 0.0M
2025-07-24 21.62 21.71 21.62 21.67 0.1M
2025-07-23 21.66 21.69 21.62 21.66 0.1M
2025-07-22 21.69 21.70 21.54 21.65 0.0M
2025-07-21 21.57 21.67 21.57 21.58 0.1M
2025-07-18 21.50 21.60 21.50 21.56 0.1M
2025-07-17 21.39 21.51 21.39 21.48 0.0M
2025-07-16 21.50 21.50 21.32 21.41 0.0M
2025-07-15 21.66 21.66 21.36 21.42 0.1M
2025-07-14 21.50 21.54 21.47 21.54 0.0M
2025-07-11 21.68 21.68 21.59 21.66 0.1M
2025-07-10 21.70 21.70 21.62 21.66 0.0M
2025-07-09 21.69 21.69 21.57 21.62 0.1M
2025-07-08 21.53 21.55 21.49 21.52 0.1M
2025-07-07 21.59 21.71 21.50 21.54 0.1M
2025-07-03 21.64 21.73 21.64 21.69 0.1M
2025-07-02 21.56 21.65 21.56 21.64 0.1M
2025-07-01 21.52 21.67 21.52 21.61 0.1M
2025-06-30 21.54 21.68 21.54 21.66 0.1M
2025-06-27 21.50 21.64 21.46 21.52 0.1M
2025-06-26 21.48 21.55 21.43 21.55 0.1M
2025-06-25 21.49 21.49 21.35 21.37 0.0M
2025-06-24 21.28 21.50 21.28 21.45 0.1M
2025-06-23 21.14 21.29 21.14 21.25 0.1M
2025-06-20 21.09 21.20 21.09 21.12 0.1M
2025-06-18 21.06 21.26 21.06 21.11 0.1M
2025-06-17 21.07 21.22 21.07 21.11 0.1M
2025-06-16 21.18 21.32 21.16 21.18 0.1M
2025-06-13 21.33 21.36 21.13 21.16 0.1M
2025-06-12 21.19 21.34 21.14 21.32 0.1M
2025-06-11 21.30 21.40 21.25 21.33 0.1M
2025-06-10 21.22 21.30 21.22 21.28 0.2M
2025-06-09 21.22 21.30 21.19 21.20 0.1M
2025-06-06 21.20 21.29 21.17 21.22 0.1M
2025-06-05 21.29 21.33 21.17 21.17 0.1M
2025-06-04 21.20 21.34 21.20 21.25 0.1M
2025-06-03 21.16 21.25 21.16 21.22 0.1M
2025-06-02 21.00 21.16 21.00 21.15 0.1M
2025-05-30 20.92 21.21 20.92 21.21 0.0M
2025-05-29 20.86 21.10 20.86 21.02 0.1M
2025-05-28 21.03 21.07 20.94 20.94 0.1M
2025-05-27 20.80 21.15 20.80 21.07 0.1M
2025-05-23 20.77 20.85 20.67 20.78 0.0M
2025-05-22 20.93 20.93 20.69 20.82 0.1M
2025-05-21 21.11 21.11 20.79 20.80 0.0M
2025-05-20 21.05 21.20 21.05 21.11 0.1M
2025-05-19 21.01 21.21 20.95 21.17 0.1M
2025-05-16 21.09 21.22 21.07 21.22 0.1M
2025-05-15 20.85 21.13 20.85 21.13 0.1M
2025-05-14 21.11 21.11 20.87 20.92 0.1M
2025-05-13 21.02 21.05 20.91 20.95 0.1M
2025-05-12 20.88 21.08 20.88 21.00 0.1M
2025-05-09 20.83 20.89 20.76 20.80 0.1M
2025-05-08 20.85 20.98 20.76 20.76 0.1M
2025-05-07 20.71 20.85 20.70 20.78 0.1M
2025-05-06 20.53 20.79 20.53 20.70 0.0M
2025-05-05 20.73 20.82 20.72 20.74 0.1M
2025-05-02 20.92 20.92 20.79 20.83 0.1M
2025-05-01 20.70 20.90 20.69 20.70 0.1M
2025-04-30 20.45 20.74 20.41 20.68 0.0M
2025-04-29 20.42 20.80 20.42 20.78 0.0M
2025-04-28 20.52 20.68 20.52 20.65 0.1M
2025-04-25 20.40 20.60 20.40 20.57 0.0M
2025-04-24 20.28 20.54 20.28 20.47 0.1M
2025-04-23 20.49 20.49 20.14 20.18 0.0M
2025-04-22 20.05 20.10 19.86 20.01 0.1M
2025-04-21 20.08 20.08 19.56 19.68 0.1M
2025-04-17 20.22 20.28 20.09 20.15 0.0M
2025-04-16 20.20 20.28 19.92 20.08 0.1M
2025-04-15 20.06 20.34 20.06 20.25 0.1M
2025-04-14 20.32 20.32 20.06 20.07 0.1M
2025-04-11 19.74 20.00 19.50 19.99 0.1M
2025-04-10 20.30 20.30 19.54 19.86 0.1M
2025-04-09 19.01 20.43 19.00 20.43 0.1M
2025-04-08 20.11 20.11 19.19 19.20 0.1M
2025-04-07 19.24 20.35 19.15 19.50 0.2M
2025-04-04 20.60 20.60 19.84 19.87 0.2M
2025-04-03 20.90 21.03 20.72 20.77 0.1M
2025-04-02 20.91 21.24 20.91 21.10 0.0M
2025-04-01 20.99 21.19 20.90 21.08 0.1M
2025-03-31 20.90 21.09 20.83 21.09 0.1M
2025-03-28 21.00 21.09 20.88 20.99 0.1M
2025-03-27 21.07 21.11 21.01 21.08 0.0M
2025-03-26 21.28 21.28 21.09 21.15 0.1M
2025-03-25 21.30 21.30 21.22 21.22 0.0M
2025-03-24 21.13 21.32 21.13 21.29 0.1M
2025-03-21 20.97 21.14 20.97 21.08 0.0M
2025-03-20 21.10 21.26 21.10 21.19 0.1M
2025-03-19 21.18 21.24 20.90 21.05 0.1M
2025-03-18 21.01 21.08 20.98 21.01 0.0M
2025-03-17 20.97 21.19 20.95 21.15 0.1M
2025-03-14 20.61 20.98 20.60 20.87 0.2M
2025-03-13 21.00 21.00 20.68 20.70 0.1M
2025-03-12 21.14 21.14 20.91 20.99 0.1M
2025-03-11 21.10 21.12 20.88 20.95 0.1M
2025-03-10 21.08 21.27 20.96 21.08 0.1M
2025-03-07 21.17 21.30 21.03 21.30 0.1M
2025-03-06 21.47 21.47 21.15 21.18 0.1M
2025-03-05 21.45 21.51 21.31 21.45 0.1M
2025-03-04 21.45 21.58 21.41 21.46 0.1M
2025-03-03 21.89 21.89 21.52 21.59 0.1M
2025-02-28 21.43 21.79 21.43 21.73 0.1M
2025-02-27 21.65 21.69 21.44 21.44 0.1M
2025-02-26 21.62 21.75 21.55 21.64 0.1M
2025-02-25 21.53 21.70 21.51 21.62 0.2M
2025-02-24 21.66 21.74 21.59 21.60 0.1M
2025-02-21 21.92 21.92 21.64 21.66 0.1M
2025-02-20 21.77 21.80 21.67 21.77 0.1M
2025-02-19 21.69 21.81 21.61 21.77 0.1M
2025-02-18 21.51 21.78 21.51 21.74 0.1M
2025-02-14 21.80 21.90 21.75 21.77 0.1M
2025-02-13 21.65 21.75 21.54 21.75 0.1M
2025-02-12 21.53 21.69 21.50 21.63 0.1M
2025-02-11 21.68 21.80 21.66 21.79 0.1M
2025-02-10 21.63 21.83 21.63 21.75 0.1M
2025-02-07 21.73 21.82 21.62 21.64 0.1M
2025-02-06 21.91 21.91 21.71 21.78 0.1M
2025-02-05 21.60 21.89 21.60 21.80 0.1M
2025-02-04 21.52 21.67 21.52 21.64 0.1M
2025-02-03 21.28 21.72 21.28 21.61 0.2M
2025-01-31 21.74 21.81 21.54 21.69 0.0M
2025-01-30 21.56 21.77 21.56 21.77 0.1M
2025-01-29 21.52 21.70 21.51 21.56 0.1M
2025-01-28 21.71 21.71 21.53 21.63 0.1M
2025-01-27 21.51 21.60 21.50 21.60 0.1M
2025-01-24 21.75 21.85 21.73 21.77 0.1M
2025-01-23 21.60 21.77 21.55 21.75 0.1M
2025-01-22 21.89 21.89 21.69 21.69 0.1M
2025-01-21 21.55 21.82 21.55 21.79 0.1M
2025-01-17 21.52 21.66 21.52 21.58 0.1M
2025-01-16 21.38 21.54 21.35 21.54 0.1M
2025-01-15 21.51 21.51 21.35 21.44 0.2M
2025-01-14 21.05 21.11 20.93 21.11 0.1M
2025-01-13 21.00 21.10 20.96 21.04 0.1M
2025-01-10 21.26 21.28 21.08 21.09 0.1M
2025-01-08 21.31 21.36 21.28 21.36 0.1M
2025-01-07 21.46 21.60 21.31 21.35 0.1M
2025-01-06 21.46 21.67 21.46 21.47 0.2M
2025-01-03 21.35 21.60 21.35 21.55 0.1M
2025-01-02 21.34 21.53 21.29 21.35 0.1M