Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO)

ROMO
🏛️ アメリカ →
33.31
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 33.20 33.32 33.20 33.31 0.0M
2025-09-25 33.22 33.22 33.11 33.22 0.0M
2025-09-24 33.41 33.41 33.41 33.41 0.0M
2025-09-23 33.72 33.72 33.57 33.57 0.0M
2025-09-22 33.53 33.65 33.53 33.65 0.0M
2025-09-19 33.49 33.53 33.49 33.53 0.0M
2025-09-18 33.45 33.57 33.45 33.57 0.0M
2025-09-17 33.45 33.54 33.45 33.46 0.0M
2025-09-16 33.49 33.54 33.49 33.54 0.0M
2025-09-15 33.45 33.55 33.45 33.55 0.0M
2025-09-12 33.30 33.37 33.30 33.37 0.0M
2025-09-11 33.38 33.46 33.36 33.46 0.0M
2025-09-10 33.13 33.13 33.10 33.10 0.0M
2025-09-09 33.00 33.04 33.00 33.04 0.0M
2025-09-08 33.08 33.13 33.03 33.13 0.0M
2025-09-05 32.85 32.87 32.85 32.87 0.0M
2025-09-04 32.62 32.78 32.62 32.78 0.0M
2025-09-03 32.52 32.54 32.43 32.54 0.0M
2025-09-02 32.14 32.47 32.14 32.46 0.0M
2025-08-29 32.75 32.75 32.75 32.75 0.0M
2025-08-28 32.94 33.01 32.94 32.96 0.0M
2025-08-27 32.66 32.85 32.66 32.85 0.0M
2025-08-26 32.83 32.88 32.80 32.88 0.0M
2025-08-25 32.94 33.01 32.79 32.79 0.0M
2025-08-22 33.12 33.12 33.10 33.11 0.0M
2025-08-21 32.64 32.65 32.64 32.65 0.0M
2025-08-20 32.88 32.88 32.67 32.77 0.0M
2025-08-19 32.91 32.91 32.79 32.79 0.0M
2025-08-18 32.81 32.82 32.79 32.82 0.0M
2025-08-15 32.85 32.90 32.85 32.90 0.0M
2025-08-14 32.73 32.90 32.73 32.90 0.0M
2025-08-13 32.74 32.79 32.74 32.79 0.0M
2025-08-12 32.51 32.67 32.51 32.67 0.0M
2025-08-11 32.33 32.33 32.31 32.31 0.0M
2025-08-08 32.31 32.44 32.31 32.44 0.0M
2025-08-07 32.26 32.26 32.14 32.18 0.0M
2025-08-06 31.93 32.11 31.92 32.04 0.0M
2025-08-05 31.97 31.97 31.77 31.92 0.0M
2025-08-04 31.87 31.89 31.85 31.89 0.0M
2025-08-01 31.48 31.48 31.48 31.48 0.0M
2025-07-31 31.73 31.73 31.66 31.66 0.0M
2025-07-30 32.16 32.16 31.90 31.91 0.0M
2025-07-29 32.09 32.11 32.09 32.10 0.0M
2025-07-28 32.23 32.23 32.17 32.17 0.0M
2025-07-25 32.53 32.61 32.53 32.56 0.0M
2025-07-24 32.71 32.71 32.59 32.59 0.0M
2025-07-23 32.32 32.74 32.32 32.70 0.0M
2025-07-22 32.04 32.07 32.04 32.07 0.0M
2025-07-21 31.98 32.05 31.95 31.95 0.0M
2025-07-18 31.79 31.80 31.76 31.80 0.0M
2025-07-17 31.77 31.87 31.77 31.87 0.0M
2025-07-16 31.52 31.75 31.52 31.75 0.0M
2025-07-15 31.75 31.75 31.60 31.61 0.0M
2025-07-14 31.90 31.92 31.89 31.90 0.0M
2025-07-11 31.96 31.96 31.91 31.93 0.0M
2025-07-10 32.23 32.23 32.23 32.23 0.0M
2025-07-09 32.10 32.20 32.09 32.20 0.0M
2025-07-08 32.00 32.00 31.97 31.97 0.0M
2025-07-07 31.96 31.98 31.70 31.77 0.0M
2025-07-03 32.08 32.10 32.08 32.10 0.0M
2025-07-02 31.97 32.08 31.97 32.06 0.0M
2025-07-01 31.98 31.98 31.93 31.97 0.0M
2025-06-30 31.86 32.02 31.86 32.02 0.0M
2025-06-27 31.92 31.95 31.92 31.95 0.0M
2025-06-26 31.63 31.73 31.63 31.71 0.0M
2025-06-25 31.32 31.36 31.32 31.36 0.0M
2025-06-24 31.33 31.50 31.33 31.50 0.0M
2025-06-23 31.03 31.17 30.93 31.17 0.0M
2025-06-20 31.10 31.10 30.95 30.95 0.0M
2025-06-18 31.23 31.23 31.18 31.18 0.0M
2025-06-17 31.29 31.33 31.10 31.12 0.0M
2025-06-16 31.55 31.55 31.44 31.44 0.0M
2025-06-13 31.26 31.41 31.24 31.30 0.0M
2025-06-12 31.67 31.67 31.66 31.66 0.0M
2025-06-11 31.55 31.61 31.42 31.47 0.0M
2025-06-10 31.44 31.50 31.44 31.50 0.0M
2025-06-09 31.46 31.51 31.45 31.45 0.0M
2025-06-06 31.40 31.43 31.39 31.39 0.0M
2025-06-05 31.43 31.43 31.31 31.31 0.0M
2025-06-04 31.35 31.41 31.34 31.40 0.0M
2025-06-03 31.25 31.27 31.25 31.27 0.0M
2025-06-02 31.26 31.41 31.26 31.41 0.2M
2025-05-30 31.19 31.24 31.17 31.24 0.0M
2025-05-29 31.07 31.16 31.06 31.16 0.0M
2025-05-28 31.01 31.06 31.01 31.05 0.0M
2025-05-27 31.26 31.32 31.26 31.28 0.0M
2025-05-23 30.95 31.02 30.95 31.02 0.0M
2025-05-22 30.94 31.03 30.94 30.94 0.0M
2025-05-21 31.17 31.19 30.92 30.98 0.0M
2025-05-20 31.00 31.14 31.00 31.14 0.0M
2025-05-19 30.95 31.08 30.95 31.08 0.0M
2025-05-16 30.90 30.95 30.88 30.94 0.0M
2025-05-15 30.92 30.93 30.90 30.90 0.0M
2025-05-14 30.79 30.80 30.67 30.70 0.0M
2025-05-13 30.79 30.81 30.75 30.79 0.0M
2025-05-12 30.80 30.80 30.70 30.74 0.0M
2025-05-09 30.76 30.81 30.75 30.77 0.0M
2025-05-08 30.80 30.80 30.71 30.73 0.0M
2025-05-07 30.84 30.85 30.78 30.83 0.0M
2025-05-06 30.86 30.89 30.86 30.89 0.0M
2025-05-05 30.84 30.88 30.84 30.88 0.0M
2025-05-02 30.82 30.83 30.77 30.80 0.0M
2025-05-01 30.79 30.80 30.70 30.70 0.0M
2025-04-30 30.74 30.79 30.74 30.79 0.0M
2025-04-29 30.85 30.85 30.83 30.83 0.0M
2025-04-28 30.65 30.75 30.65 30.75 0.0M
2025-04-25 30.52 30.63 30.52 30.63 0.0M
2025-04-24 30.13 30.53 30.13 30.53 0.0M
2025-04-23 30.53 30.53 30.35 30.35 0.0M
2025-04-22 30.15 30.35 30.15 30.27 0.0M
2025-04-21 29.95 29.98 29.93 29.93 0.0M
2025-04-17 30.15 30.15 30.15 30.15 0.0M
2025-04-16 30.04 30.05 29.83 29.94 0.0M
2025-04-15 30.03 30.14 30.03 30.03 0.0M
2025-04-14 29.85 29.97 29.76 29.89 0.0M
2025-04-11 29.26 29.68 29.24 29.59 0.0M
2025-04-10 29.30 29.30 29.00 29.20 0.0M
2025-04-09 28.26 29.95 28.17 29.57 0.0M
2025-04-08 28.97 28.97 28.16 28.25 0.0M
2025-04-07 28.18 28.34 28.14 28.34 0.0M
2025-04-04 29.90 29.90 28.73 28.73 0.0M
2025-04-03 30.24 30.24 30.02 30.02 0.0M
2025-04-02 30.63 30.63 30.61 30.61 0.0M
2025-04-01 30.48 30.61 30.48 30.61 0.0M
2025-03-31 30.25 30.51 30.25 30.46 0.0M
2025-03-28 30.55 30.64 30.51 30.52 0.0M
2025-03-27 30.90 30.90 30.87 30.87 0.0M
2025-03-26 31.06 31.10 30.84 30.91 0.0M
2025-03-25 31.13 31.21 31.13 31.21 0.0M
2025-03-24 31.08 31.12 31.02 31.12 0.0M
2025-03-21 30.68 30.79 30.68 30.79 0.0M
2025-03-20 30.96 30.96 30.76 30.83 0.0M
2025-03-19 30.76 30.94 30.76 30.89 0.0M
2025-03-18 30.55 30.68 30.55 30.66 0.0M
2025-03-17 30.78 31.00 30.77 30.92 0.0M
2025-03-14 30.39 30.68 30.39 30.68 0.0M
2025-03-13 30.23 30.23 30.10 30.10 0.0M
2025-03-12 30.46 30.52 30.45 30.45 0.0M
2025-03-11 30.16 30.47 30.16 30.32 0.0M
2025-03-10 30.62 30.69 30.27 30.46 0.0M
2025-03-07 30.93 31.32 30.93 31.32 0.0M
2025-03-06 31.51 31.51 30.95 31.11 0.0M
2025-03-05 31.28 31.72 31.18 31.60 0.0M
2025-03-04 31.00 31.21 31.00 31.21 0.0M
2025-03-03 31.98 32.03 31.40 31.49 0.0M
2025-02-28 31.62 31.98 31.50 31.98 0.0M
2025-02-27 32.09 32.09 31.57 31.57 0.0M
2025-02-26 32.21 32.25 31.88 31.99 0.0M
2025-02-25 31.91 32.06 31.82 32.03 0.0M
2025-02-24 32.14 32.35 32.10 32.10 0.0M
2025-02-21 32.61 32.61 32.23 32.23 0.0M
2025-02-20 32.66 32.80 32.63 32.80 0.0M
2025-02-19 32.76 32.91 32.76 32.88 0.0M
2025-02-18 32.77 32.80 32.68 32.79 0.0M
2025-02-14 32.82 32.82 32.72 32.79 0.0M
2025-02-13 32.52 32.72 32.52 32.72 0.0M
2025-02-12 32.33 32.46 32.28 32.43 0.0M
2025-02-11 32.53 32.54 32.44 32.51 0.0M
2025-02-10 32.28 32.55 32.28 32.44 0.0M
2025-02-07 32.42 32.42 32.28 32.28 0.0M
2025-02-06 32.50 32.61 32.47 32.57 0.0M
2025-02-05 31.76 32.46 31.76 32.46 0.1M
2025-02-04 32.38 32.38 32.35 32.35 0.0M
2025-02-03 32.01 32.26 32.01 32.20 0.0M
2025-01-31 32.41 32.75 32.33 32.36 0.0M
2025-01-30 32.45 32.50 32.27 32.50 0.0M
2025-01-29 32.41 32.44 32.32 32.35 0.0M
2025-01-28 32.36 32.54 32.32 32.54 0.0M
2025-01-27 32.63 32.63 32.08 32.20 0.0M
2025-01-24 32.76 32.76 32.54 32.63 0.0M
2025-01-23 32.53 32.69 32.53 32.69 0.0M
2025-01-22 32.61 32.67 32.56 32.56 0.0M
2025-01-21 32.26 32.38 32.26 32.38 0.0M
2025-01-17 32.06 32.25 32.06 32.13 0.0M
2025-01-16 31.94 31.94 31.81 31.85 0.0M
2025-01-15 31.82 31.98 31.79 31.90 0.0M
2025-01-14 31.21 31.33 31.21 31.33 0.0M
2025-01-13 31.11 31.38 31.11 31.38 0.0M
2025-01-10 31.58 31.58 31.21 31.30 0.0M
2025-01-08 31.65 31.82 31.64 31.72 0.0M
2025-01-07 32.03 32.03 31.65 31.65 0.0M
2025-01-06 32.17 32.27 31.96 32.02 0.0M
2025-01-03 31.62 31.88 31.62 31.85 0.0M
2025-01-02 31.76 32.20 31.30 31.44 0.0M