Tidal Trust II Grizzle Growth ETF Junk (DARP)

DARP
🏛️ アメリカ →
40.61
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 40.37 40.61 40.37 40.61 0.0M
2025-09-25 40.06 40.53 39.90 40.50 0.0M
2025-09-24 40.96 40.96 40.57 40.64 0.0M
2025-09-23 41.69 41.69 38.85 40.90 0.0M
2025-09-22 40.79 41.48 40.79 41.48 0.0M
2025-09-19 40.56 40.72 40.50 40.72 0.0M
2025-09-18 40.39 40.45 40.39 40.41 0.0M
2025-09-17 39.59 39.63 39.43 39.63 0.0M
2025-09-16 39.73 39.83 39.73 39.83 0.0M
2025-09-15 39.52 39.94 39.52 39.94 0.0M
2025-09-12 39.39 39.44 39.33 39.33 0.0M
2025-09-11 39.43 39.43 39.40 39.40 0.0M
2025-09-10 38.92 39.42 38.92 39.17 0.0M
2025-09-09 38.17 38.43 37.93 38.43 0.0M
2025-09-08 38.21 38.21 38.01 38.01 0.0M
2025-09-05 37.70 37.86 37.70 37.86 0.0M
2025-09-04 37.65 37.87 37.65 37.87 0.0M
2025-09-03 37.33 37.33 37.33 37.33 0.0M
2025-09-02 35.04 36.99 35.04 36.99 0.0M
2025-08-29 38.46 38.46 37.41 37.45 0.0M
2025-08-28 38.10 38.27 38.10 38.27 0.0M
2025-08-27 37.78 37.92 37.78 37.92 0.0M
2025-08-26 37.74 37.90 37.74 37.90 0.0M
2025-08-25 37.55 37.55 37.55 37.55 0.0M
2025-08-22 37.64 37.76 37.51 37.51 0.0M
2025-08-21 36.94 36.95 36.93 36.93 0.0M
2025-08-20 36.31 37.00 36.27 37.00 0.0M
2025-08-19 37.64 37.64 37.28 37.28 0.0M
2025-08-18 38.17 38.22 38.17 38.22 0.0M
2025-08-15 38.03 38.08 37.97 38.03 0.0M
2025-08-14 38.23 38.27 38.05 38.23 0.0M
2025-08-13 38.52 38.52 38.41 38.50 0.0M
2025-08-12 38.73 38.99 38.73 38.99 0.0M
2025-08-11 38.45 38.45 38.45 38.45 0.0M
2025-08-08 38.26 38.40 38.26 38.40 0.0M
2025-08-07 38.23 38.23 38.02 38.09 0.0M
2025-08-06 37.27 37.84 37.27 37.84 0.0M
2025-08-05 37.25 37.41 37.25 37.31 0.0M
2025-08-04 37.30 37.39 37.30 37.39 0.0M
2025-08-01 36.51 37.05 36.51 36.81 0.0M
2025-07-31 38.08 38.08 37.70 37.71 0.0M
2025-07-30 37.52 37.65 37.46 37.65 0.0M
2025-07-29 37.49 37.65 37.49 37.65 0.0M
2025-07-28 37.80 37.86 37.80 37.86 0.0M
2025-07-25 37.43 37.50 37.38 37.46 0.0M
2025-07-24 37.17 37.30 37.07 37.30 0.0M
2025-07-23 36.94 36.94 36.94 36.94 0.0M
2025-07-22 36.48 36.48 36.48 36.48 0.0M
2025-07-21 36.93 37.09 36.81 36.81 0.0M
2025-07-18 37.08 37.08 36.86 36.93 0.0M
2025-07-17 36.95 36.98 36.95 36.98 0.0M
2025-07-16 36.24 36.54 36.24 36.54 0.0M
2025-07-15 36.50 36.76 36.50 36.67 0.0M
2025-07-14 38.87 38.87 35.93 36.27 0.0M
2025-07-11 36.19 36.19 36.19 36.19 0.0M
2025-07-10 35.99 35.99 35.99 35.99 0.0M
2025-07-09 36.19 36.19 36.19 36.19 0.0M
2025-07-08 35.63 35.79 35.63 35.79 0.0M
2025-07-07 35.73 35.73 35.73 35.73 0.0M
2025-07-03 35.96 36.00 35.96 36.00 0.0M
2025-07-02 35.40 35.59 35.40 35.59 0.0M
2025-07-01 35.21 35.21 35.21 35.21 0.0M
2025-06-30 36.00 36.08 36.00 36.04 0.0M
2025-06-27 35.83 35.90 35.75 35.84 0.0M
2025-06-26 35.23 35.52 35.23 35.52 0.0M
2025-06-25 35.00 35.07 34.99 35.07 0.0M
2025-06-24 34.85 34.85 34.81 34.81 0.0M
2025-06-23 34.01 34.01 33.99 34.00 0.0M
2025-06-20 33.99 33.99 33.86 33.86 0.0M
2025-06-18 34.19 34.31 34.14 34.17 0.0M
2025-06-17 34.36 34.36 34.01 34.01 0.0M
2025-06-16 34.21 34.21 34.16 34.16 0.0M
2025-06-13 33.69 33.69 33.35 33.35 0.0M
2025-06-12 33.82 33.89 33.82 33.89 0.0M
2025-06-11 33.77 33.77 33.55 33.62 0.0M
2025-06-10 33.33 33.61 33.33 33.61 0.0M
2025-06-09 33.65 33.87 33.65 33.66 0.0M
2025-06-06 33.50 33.56 33.50 33.56 0.0M
2025-06-05 33.24 33.53 32.84 33.06 0.0M
2025-06-04 33.18 33.18 33.18 33.18 0.0M
2025-06-03 32.86 32.98 32.86 32.98 0.0M
2025-06-02 32.23 32.51 32.23 32.51 0.0M
2025-05-30 32.22 32.22 31.64 32.10 0.0M
2025-05-29 32.58 32.62 32.35 32.39 0.0M
2025-05-28 32.44 32.44 32.33 32.39 0.0M
2025-05-27 32.43 32.48 32.43 32.45 0.0M
2025-05-23 31.73 31.83 31.56 31.64 0.0M
2025-05-22 31.94 31.94 31.89 31.89 0.0M
2025-05-21 32.16 32.16 31.65 31.78 0.0M
2025-05-20 32.01 32.18 32.00 32.13 0.0M
2025-05-19 31.91 32.30 31.91 32.26 0.0M
2025-05-16 32.14 32.14 32.14 32.14 0.0M
2025-05-15 31.93 32.28 31.93 32.04 0.0M
2025-05-14 32.11 32.47 32.11 32.47 0.0M
2025-05-13 31.76 32.05 31.76 31.91 0.0M
2025-05-12 30.60 30.86 30.53 30.86 0.0M
2025-05-09 29.33 29.50 29.33 29.50 0.0M
2025-05-08 29.43 29.59 29.32 29.49 0.0M
2025-05-07 29.10 29.20 28.97 29.20 0.0M
2025-05-06 28.92 29.14 28.92 29.14 0.0M
2025-05-05 29.17 29.35 29.17 29.24 0.0M
2025-05-02 29.41 29.41 29.28 29.28 0.0M
2025-05-01 28.91 28.91 28.66 28.66 0.0M
2025-04-30 27.74 28.22 27.74 28.22 0.0M
2025-04-29 28.09 28.19 28.07 28.19 0.0M
2025-04-28 28.16 28.18 27.83 28.18 0.0M
2025-04-25 27.93 28.23 27.90 28.23 0.0M
2025-04-24 27.50 27.80 27.47 27.80 0.0M
2025-04-23 26.51 27.33 26.51 27.03 0.0M
2025-04-22 26.00 26.31 26.00 26.31 0.0M
2025-04-21 25.58 25.70 25.58 25.70 0.0M
2025-04-17 26.48 26.75 26.48 26.55 0.0M
2025-04-16 26.97 26.99 26.41 26.78 0.0M
2025-04-15 27.49 27.49 27.37 27.41 0.0M
2025-04-14 27.43 27.65 27.31 27.43 0.0M
2025-04-11 26.51 27.27 26.51 27.26 0.0M
2025-04-10 26.90 26.91 25.91 26.45 0.0M
2025-04-09 25.21 27.88 24.91 27.88 0.0M
2025-04-08 25.71 25.71 24.78 24.78 0.0M
2025-04-07 24.88 26.17 24.74 25.35 0.0M
2025-04-04 27.17 27.17 25.17 25.20 0.0M
2025-04-03 27.53 27.79 27.25 27.25 0.0M
2025-04-02 29.03 29.47 29.02 29.47 0.0M
2025-04-01 28.76 29.15 28.67 29.15 0.0M
2025-03-31 28.49 28.84 28.42 28.84 0.0M
2025-03-28 29.26 29.26 28.99 29.01 0.0M
2025-03-27 30.07 30.26 29.82 29.82 0.0M
2025-03-26 30.70 30.76 30.23 30.34 0.0M
2025-03-25 31.35 31.35 31.17 31.23 0.0M
2025-03-24 30.98 31.29 30.98 31.29 0.0M
2025-03-21 30.10 30.36 30.07 30.36 0.0M
2025-03-20 30.73 30.89 30.58 30.58 0.0M
2025-03-19 30.38 30.78 30.32 30.43 0.1M
2025-03-18 30.05 30.13 30.01 30.01 0.0M
2025-03-17 30.41 30.61 30.41 30.61 0.0M
2025-03-14 30.14 30.50 30.14 30.50 0.0M
2025-03-13 29.52 29.52 29.52 29.52 0.0M
2025-03-12 29.55 30.05 29.55 29.99 0.0M
2025-03-11 29.03 29.05 28.88 28.88 0.0M
2025-03-10 28.88 29.01 28.50 28.92 0.0M
2025-03-07 29.48 29.87 29.45 29.87 0.0M
2025-03-06 30.48 30.48 29.74 29.74 0.0M
2025-03-05 30.29 30.93 30.29 30.93 0.0M
2025-03-04 29.94 30.80 29.94 30.35 0.0M
2025-03-03 30.60 30.70 30.33 30.33 0.0M
2025-02-28 30.73 31.34 30.73 31.34 0.0M
2025-02-27 31.53 31.60 30.85 30.85 0.0M
2025-02-26 32.23 32.41 31.89 32.15 0.0M
2025-02-25 31.40 31.76 31.19 31.60 0.0M
2025-02-24 32.44 32.66 32.33 32.33 0.0M
2025-02-21 32.95 32.95 32.95 32.95 0.0M
2025-02-20 33.85 33.94 33.85 33.94 0.0M
2025-02-19 34.10 34.10 34.10 34.10 0.0M
2025-02-18 34.15 34.15 34.15 34.15 0.0M
2025-02-14 34.15 34.15 34.15 34.15 0.0M
2025-02-13 34.17 34.17 34.17 34.17 0.0M
2025-02-12 33.85 33.85 33.68 33.71 0.0M
2025-02-11 34.02 34.02 34.02 34.02 0.0M
2025-02-10 34.01 34.20 34.01 34.20 0.0M
2025-02-07 33.73 33.73 33.43 33.51 0.0M
2025-02-06 33.84 33.85 33.73 33.85 0.0M
2025-02-05 33.36 33.66 33.36 33.66 0.0M
2025-02-04 33.43 33.43 33.25 33.40 0.0M
2025-02-03 32.62 33.00 32.62 33.00 0.0M
2025-01-31 33.88 33.88 33.38 33.38 0.0M
2025-01-30 33.70 33.70 33.53 33.61 0.0M
2025-01-29 33.27 33.28 33.10 33.23 0.0M
2025-01-28 32.70 33.21 32.70 33.21 0.0M
2025-01-27 37.00 37.00 32.32 32.56 0.0M
2025-01-24 35.30 35.31 35.22 35.23 0.0M
2025-01-23 35.30 35.51 35.30 35.51 0.0M
2025-01-22 35.72 35.73 35.53 35.53 0.0M
2025-01-21 35.11 35.11 34.81 35.05 0.0M
2025-01-17 34.84 34.84 34.47 34.52 0.0M
2025-01-16 34.34 34.34 34.14 34.14 0.0M
2025-01-15 34.11 34.16 34.10 34.10 0.0M
2025-01-14 32.90 33.02 32.90 33.02 0.0M
2025-01-13 32.63 33.78 32.63 33.00 0.0M
2025-01-10 33.42 33.50 33.17 33.45 0.0M
2025-01-08 33.75 33.75 33.66 33.69 0.0M
2025-01-07 34.10 34.10 33.80 33.89 0.0M
2025-01-06 34.66 34.66 34.53 34.60 0.0M
2025-01-03 33.53 33.53 33.53 33.53 0.0M
2025-01-02 32.86 32.86 32.39 32.74 0.0M