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
2023-12-29 20.79 20.83 20.68 20.68 0.2M
2023-12-28 20.77 20.85 20.76 20.79 0.2M
2023-12-27 20.69 20.82 20.68 20.77 0.2M
2023-12-26 20.48 20.75 20.48 20.68 0.2M
2023-12-22 20.66 20.72 20.62 20.64 0.2M
2023-12-21 20.69 20.69 20.55 20.60 0.1M
2023-12-20 20.54 20.72 20.54 20.55 0.2M
2023-12-19 20.53 20.65 20.53 20.61 0.2M
2023-12-18 20.51 20.60 20.50 20.58 0.2M
2023-12-15 20.62 20.63 20.50 20.59 0.2M
2023-12-14 20.41 20.69 20.40 20.60 0.2M
2023-12-13 20.12 20.49 20.09 20.43 0.6M
2023-12-12 20.09 20.18 20.08 20.14 0.1M
2023-12-11 20.05 20.16 20.05 20.11 0.2M
2023-12-08 20.00 20.15 20.00 20.08 0.2M
2023-12-07 20.19 20.20 20.10 20.13 0.2M
2023-12-06 20.11 20.20 20.03 20.03 0.2M
2023-12-05 20.03 20.16 20.03 20.12 0.1M
2023-12-04 19.95 20.10 19.95 20.08 0.1M
2023-12-01 19.86 20.19 19.86 20.11 0.1M
2023-11-30 19.94 19.98 19.89 19.96 0.1M
2023-11-29 19.87 20.01 19.87 19.93 0.2M
2023-11-28 19.73 19.88 19.73 19.84 0.1M
2023-11-27 19.57 19.81 19.57 19.78 0.1M
2023-11-24 19.63 19.73 19.63 19.70 0.0M
2023-11-22 19.68 19.79 19.68 19.79 0.1M
2023-11-21 19.64 19.71 19.64 19.68 0.1M
2023-11-20 19.50 19.74 19.50 19.71 0.1M
2023-11-17 19.53 19.70 19.53 19.62 0.2M
2023-11-16 19.45 19.65 19.45 19.54 0.2M
2023-11-15 19.50 19.66 19.50 19.58 0.2M
2023-11-14 18.99 19.60 18.99 19.54 0.2M
2023-11-13 19.04 19.18 19.03 19.15 0.1M
2023-11-10 19.17 19.28 19.17 19.28 0.1M
2023-11-09 19.17 19.32 19.09 19.09 0.3M
2023-11-08 19.27 19.32 19.23 19.32 0.1M
2023-11-07 19.23 19.33 19.20 19.26 0.1M
2023-11-06 19.25 19.32 19.20 19.22 0.1M
2023-11-03 19.15 19.40 19.15 19.33 0.1M
2023-11-02 18.92 19.15 18.91 19.11 0.1M
2023-11-01 18.53 18.77 18.53 18.74 0.1M
2023-10-31 18.42 18.58 18.42 18.49 0.1M
2023-10-30 18.34 18.45 18.32 18.41 0.1M
2023-10-27 18.45 18.47 18.30 18.32 0.1M
2023-10-26 18.41 18.52 18.39 18.42 0.1M
2023-10-25 18.66 18.66 18.43 18.47 0.1M
2023-10-24 18.55 18.70 18.55 18.66 0.1M
2023-10-23 18.42 18.68 18.41 18.52 0.2M
2023-10-20 18.57 18.69 18.55 18.55 0.1M
2023-10-19 18.74 18.83 18.60 18.60 0.1M
2023-10-18 18.92 18.96 18.76 18.76 0.1M
2023-10-17 19.00 19.07 18.88 18.97 0.1M
2023-10-16 19.04 19.16 19.00 19.11 0.1M
2023-10-13 18.93 19.12 18.93 18.98 0.1M
2023-10-12 19.16 19.20 18.91 18.95 0.1M
2023-10-11 19.09 19.30 19.09 19.26 0.1M
2023-10-10 18.92 19.24 18.92 19.14 0.1M
2023-10-09 18.84 19.11 18.84 19.06 0.2M
2023-10-06 18.61 18.91 18.60 18.82 0.6M
2023-10-05 18.82 18.84 18.70 18.75 0.1M
2023-10-04 18.79 18.89 18.63 18.88 0.2M
2023-10-03 18.74 18.90 18.62 18.70 0.1M
2023-10-02 19.13 19.13 18.87 18.91 0.1M
2023-09-29 19.19 19.32 19.10 19.11 0.1M
2023-09-28 19.02 19.20 19.02 19.14 0.1M
2023-09-27 19.15 19.24 19.00 19.09 0.2M
2023-09-26 19.30 19.33 19.13 19.15 0.1M
2023-09-25 19.36 19.44 19.34 19.36 0.2M
2023-09-22 19.43 19.56 19.43 19.46 0.1M
2023-09-21 19.71 19.71 19.45 19.51 0.1M
2023-09-20 20.03 20.03 19.73 19.80 0.1M
2023-09-19 19.77 19.88 19.75 19.84 0.1M
2023-09-18 19.79 19.92 19.76 19.82 0.1M
2023-09-15 19.82 19.92 19.80 19.80 0.1M
2023-09-14 19.74 20.04 19.74 19.92 0.1M
2023-09-13 19.91 20.01 19.90 19.92 0.1M
2023-09-12 19.82 19.98 19.82 19.97 0.1M
2023-09-11 19.84 19.97 19.84 19.94 0.1M
2023-09-08 19.79 19.94 19.79 19.86 0.0M
2023-09-07 19.61 19.94 19.61 19.84 0.1M
2023-09-06 19.91 19.92 19.76 19.79 0.1M
2023-09-05 19.95 20.03 19.90 19.90 0.1M
2023-09-01 20.16 20.16 20.00 20.10 0.1M
2023-08-31 20.06 20.18 20.06 20.10 0.1M
2023-08-30 20.06 20.18 20.02 20.13 0.2M
2023-08-29 19.76 20.09 19.76 20.05 0.3M
2023-08-28 19.76 19.89 19.76 19.83 0.2M
2023-08-25 19.56 19.84 19.56 19.76 0.1M
2023-08-24 19.83 19.92 19.66 19.73 0.1M
2023-08-23 19.67 19.89 19.67 19.82 0.1M
2023-08-22 19.57 19.69 19.57 19.63 0.1M
2023-08-21 19.62 19.68 19.55 19.60 0.2M
2023-08-18 19.60 19.70 19.57 19.70 0.1M
2023-08-17 19.88 19.88 19.60 19.60 0.3M
2023-08-16 19.80 19.95 19.75 19.78 0.2M
2023-08-15 20.11 20.11 19.84 19.88 0.2M
2023-08-14 19.87 20.03 19.87 19.95 0.1M
2023-08-11 20.01 20.07 19.94 20.03 0.4M
2023-08-10 20.20 20.39 20.11 20.21 0.1M
2023-08-09 20.29 20.30 20.20 20.28 0.1M
2023-08-08 20.15 20.29 20.12 20.29 0.1M
2023-08-07 20.10 20.31 20.10 20.22 0.2M
2023-08-04 20.13 20.34 20.13 20.15 0.2M
2023-08-03 20.28 20.28 20.09 20.15 0.1M
2023-08-02 20.38 20.45 20.25 20.34 0.1M
2023-08-01 20.52 20.60 20.44 20.49 0.1M
2023-07-31 20.58 20.70 20.58 20.66 0.2M
2023-07-28 20.49 20.61 20.49 20.57 0.1M
2023-07-27 20.62 20.73 20.42 20.51 0.1M
2023-07-26 20.56 20.70 20.56 20.62 0.1M
2023-07-25 20.60 20.68 20.55 20.59 0.2M
2023-07-24 20.65 20.67 20.60 20.64 0.1M
2023-07-21 20.55 20.65 20.55 20.60 0.1M
2023-07-20 20.56 20.58 20.53 20.55 0.1M
2023-07-19 20.53 20.70 20.53 20.61 0.2M
2023-07-18 20.45 20.64 20.45 20.55 0.2M
2023-07-17 20.50 20.55 20.39 20.50 0.1M
2023-07-14 20.62 20.68 20.46 20.50 0.1M
2023-07-13 20.51 20.74 20.51 20.63 0.2M
2023-07-12 20.28 20.55 20.28 20.47 0.2M
2023-07-11 20.09 20.30 20.09 20.30 0.1M
2023-07-10 20.11 20.19 20.09 20.14 0.1M
2023-07-07 20.05 20.21 20.05 20.20 0.1M
2023-07-06 20.25 20.25 20.01 20.10 0.1M
2023-07-05 20.22 20.38 20.22 20.33 0.1M
2023-07-03 20.23 20.38 20.23 20.35 0.1M
2023-06-30 20.16 20.37 20.16 20.33 0.2M
2023-06-29 20.04 20.18 20.02 20.14 0.1M
2023-06-28 20.08 20.23 20.08 20.23 0.1M
2023-06-27 20.10 20.23 20.10 20.11 0.1M
2023-06-26 20.05 20.16 20.05 20.10 0.1M
2023-06-23 20.11 20.19 20.07 20.10 0.1M
2023-06-22 20.16 20.18 20.08 20.13 0.1M
2023-06-21 20.20 20.29 20.15 20.21 0.1M
2023-06-20 20.24 20.30 20.21 20.27 0.1M
2023-06-16 20.33 20.42 20.28 20.28 0.2M
2023-06-15 20.27 20.42 20.20 20.40 0.3M
2023-06-14 19.98 20.23 19.98 20.19 0.1M
2023-06-13 19.98 20.23 19.98 20.11 0.2M
2023-06-12 20.16 20.24 20.12 20.20 0.2M
2023-06-09 20.25 20.25 20.14 20.14 0.1M
2023-06-08 20.09 20.28 20.09 20.25 0.1M
2023-06-07 20.13 20.24 20.12 20.20 0.1M
2023-06-06 20.11 20.21 20.07 20.16 0.2M
2023-06-05 20.15 20.20 20.07 20.11 0.1M
2023-06-02 20.03 20.19 20.03 20.18 0.2M
2023-06-01 19.80 20.09 19.80 19.98 0.1M
2023-05-31 19.81 19.96 19.78 19.95 0.1M
2023-05-30 19.89 19.99 19.89 19.90 0.1M
2023-05-26 19.68 19.90 19.68 19.89 0.1M
2023-05-25 19.73 19.80 19.63 19.67 0.1M
2023-05-24 19.79 19.83 19.72 19.73 0.1M
2023-05-23 19.99 19.99 19.87 19.87 0.1M
2023-05-22 19.92 20.04 19.91 19.91 0.2M
2023-05-19 19.97 20.05 19.95 19.98 0.1M
2023-05-18 19.83 20.03 19.83 19.96 0.1M
2023-05-17 19.81 20.00 19.80 19.93 0.1M
2023-05-16 20.01 20.03 19.85 19.89 0.1M
2023-05-15 20.00 20.12 19.94 20.10 0.2M
2023-05-12 19.99 20.09 19.90 19.97 0.1M
2023-05-11 20.04 20.14 19.99 20.05 0.1M
2023-05-10 20.11 20.24 20.06 20.13 0.1M
2023-05-09 20.04 20.07 20.00 20.03 0.1M
2023-05-08 19.98 20.12 19.98 20.07 0.1M
2023-05-05 19.99 20.22 19.99 20.12 0.2M
2023-05-04 19.96 20.06 19.94 20.03 0.1M
2023-05-03 20.03 20.25 19.93 20.07 0.1M
2023-05-02 20.12 20.17 20.02 20.12 0.2M
2023-05-01 20.20 20.35 20.13 20.13 0.1M
2023-04-28 20.15 20.33 20.15 20.33 0.1M
2023-04-27 20.00 20.20 20.00 20.18 0.1M
2023-04-26 20.07 20.13 19.93 19.94 0.2M
2023-04-25 20.16 20.25 20.07 20.10 0.1M
2023-04-24 20.14 20.24 20.14 20.22 0.3M
2023-04-21 20.17 20.22 20.10 20.20 0.1M
2023-04-20 20.21 20.22 20.11 20.17 0.1M
2023-04-19 20.09 20.23 20.09 20.23 0.1M
2023-04-18 20.24 20.29 20.15 20.19 0.2M
2023-04-17 20.15 20.22 20.10 20.19 0.2M
2023-04-14 20.11 20.30 20.11 20.19 0.1M
2023-04-13 20.26 20.44 20.26 20.41 0.2M
2023-04-12 20.49 20.49 20.27 20.27 0.2M
2023-04-11 20.16 20.40 20.16 20.34 0.2M
2023-04-10 20.23 20.36 20.22 20.31 0.2M
2023-04-06 20.40 20.42 20.33 20.38 0.1M
2023-04-05 20.31 20.40 20.31 20.39 0.1M
2023-04-04 20.35 20.38 20.25 20.37 0.1M
2023-04-03 20.05 20.41 20.05 20.32 0.2M
2023-03-31 20.09 20.23 20.07 20.23 0.3M
2023-03-30 19.93 20.06 19.93 19.99 0.1M
2023-03-29 19.65 19.93 19.65 19.93 0.1M
2023-03-28 19.63 19.73 19.63 19.66 0.1M
2023-03-27 19.74 19.79 19.69 19.69 0.1M
2023-03-24 19.64 19.80 19.57 19.79 0.1M
2023-03-23 19.68 19.82 19.55 19.64 0.1M
2023-03-22 19.80 19.95 19.66 19.71 0.1M
2023-03-21 19.75 19.80 19.67 19.79 0.1M
2023-03-20 19.61 19.79 19.61 19.64 0.2M
2023-03-17 19.66 19.79 19.61 19.74 0.2M
2023-03-16 19.48 19.75 19.45 19.75 0.1M
2023-03-15 19.65 19.65 19.45 19.60 0.2M
2023-03-14 19.45 19.70 19.43 19.60 0.2M
2023-03-13 19.37 19.70 19.36 19.59 0.1M
2023-03-10 19.64 19.73 19.45 19.55 0.2M
2023-03-09 19.85 19.90 19.58 19.64 0.1M
2023-03-08 19.74 19.86 19.70 19.79 0.1M
2023-03-07 19.97 20.02 19.73 19.80 0.1M
2023-03-06 19.88 20.09 19.88 20.01 0.2M
2023-03-03 19.68 19.98 19.68 19.97 0.2M
2023-03-02 19.55 19.73 19.50 19.67 0.1M
2023-03-01 19.92 19.92 19.56 19.64 0.1M
2023-02-28 19.75 19.90 19.75 19.77 0.1M
2023-02-27 19.76 20.00 19.76 19.81 0.1M
2023-02-24 19.79 19.83 19.69 19.83 0.1M
2023-02-23 19.86 20.00 19.83 20.00 0.1M
2023-02-22 19.91 20.00 19.85 19.87 0.1M
2023-02-21 19.94 20.21 19.85 19.85 0.2M
2023-02-17 20.23 20.27 20.11 20.26 0.1M
2023-02-16 20.27 20.44 20.25 20.28 0.2M
2023-02-15 20.58 20.58 20.35 20.48 0.1M
2023-02-14 20.38 20.59 20.32 20.58 0.1M
2023-02-13 20.49 20.50 20.34 20.50 0.1M
2023-02-10 20.50 20.51 20.39 20.48 0.1M
2023-02-09 20.63 20.72 20.38 20.48 0.1M
2023-02-08 20.66 20.69 20.55 20.65 0.1M
2023-02-07 20.58 20.78 20.50 20.73 0.2M
2023-02-06 20.80 20.85 20.55 20.70 0.1M
2023-02-03 21.00 21.00 20.73 20.85 0.1M
2023-02-02 20.97 21.14 20.94 21.07 0.2M
2023-02-01 20.56 20.95 20.52 20.95 0.1M
2023-01-31 20.54 20.70 20.44 20.66 0.2M
2023-01-30 20.69 20.69 20.50 20.54 0.1M
2023-01-27 20.59 20.77 20.59 20.77 0.1M
2023-01-26 20.62 20.73 20.55 20.64 0.2M
2023-01-25 20.42 20.63 20.41 20.63 0.2M
2023-01-24 20.35 20.63 20.35 20.63 0.1M
2023-01-23 20.39 20.60 20.36 20.50 0.2M
2023-01-20 20.26 20.43 20.23 20.43 0.2M
2023-01-19 20.27 20.43 20.26 20.39 0.2M
2023-01-18 20.69 20.70 20.38 20.45 0.2M
2023-01-17 20.43 20.60 20.43 20.49 0.3M
2023-01-13 20.44 20.56 20.44 20.55 0.1M
2023-01-12 20.55 20.70 20.47 20.70 0.2M
2023-01-11 20.31 20.50 20.31 20.50 0.2M
2023-01-10 20.17 20.23 20.09 20.17 0.1M
2023-01-09 20.17 20.39 20.17 20.24 0.1M
2023-01-06 19.75 20.20 19.75 20.17 0.2M
2023-01-05 19.68 19.81 19.62 19.68 0.1M
2023-01-04 19.75 19.90 19.73 19.89 0.1M
2023-01-03 19.75 19.84 19.55 19.74 0.1M