TrueShares Structured Outcome (April) ETF (APRZ)

APRZ
🏛️ アメリカ →
37.77
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 37.77 37.77 37.77 37.77 0.0M
2025-09-25 37.59 37.59 37.59 37.59 0.0M
2025-09-24 37.72 37.73 37.71 37.73 0.0M
2025-09-23 37.82 37.82 37.82 37.82 0.0M
2025-09-22 37.79 38.01 37.79 38.01 0.0M
2025-09-19 37.86 37.86 37.86 37.86 0.0M
2025-09-18 37.79 37.79 37.71 37.71 0.0M
2025-09-17 37.60 37.60 37.53 37.53 0.0M
2025-09-16 37.65 37.65 37.62 37.62 0.0M
2025-09-15 37.57 37.63 37.57 37.63 0.0M
2025-09-12 37.49 37.49 37.49 37.49 0.0M
2025-09-11 37.50 37.50 37.50 37.50 0.0M
2025-09-10 37.23 37.28 37.22 37.25 0.0M
2025-09-09 37.16 37.16 37.16 37.16 0.0M
2025-09-08 37.04 37.04 37.04 37.04 0.0M
2025-09-05 37.01 37.01 36.98 36.98 0.0M
2025-09-04 37.01 37.07 37.01 37.07 0.0M
2025-09-03 36.81 36.81 36.81 36.81 0.0M
2025-09-02 36.53 36.67 36.45 36.67 0.0M
2025-08-29 36.77 36.87 36.77 36.85 0.0M
2025-08-28 37.04 37.04 37.04 37.04 0.0M
2025-08-27 36.92 36.96 36.92 36.96 0.0M
2025-08-26 36.88 36.88 36.88 36.88 0.0M
2025-08-25 36.77 36.77 36.77 36.77 0.0M
2025-08-22 36.65 36.90 36.65 36.86 0.0M
2025-08-21 36.34 36.45 36.34 36.45 0.0M
2025-08-20 36.46 36.55 36.46 36.55 0.0M
2025-08-19 36.61 36.61 36.61 36.61 0.0M
2025-08-18 36.74 36.81 36.74 36.81 0.0M
2025-08-15 36.80 36.80 36.80 36.80 0.0M
2025-08-14 36.82 36.91 36.82 36.91 0.0M
2025-08-13 36.77 36.87 36.77 36.87 0.0M
2025-08-12 36.76 36.76 36.76 36.76 0.0M
2025-08-11 35.98 36.44 35.98 36.40 0.0M
2025-08-08 36.37 36.49 36.37 36.49 0.0M
2025-08-07 36.25 36.25 36.25 36.25 0.0M
2025-08-06 36.30 36.30 36.29 36.29 0.0M
2025-08-05 36.08 36.08 36.08 36.08 0.0M
2025-08-04 36.10 36.22 36.10 36.22 0.0M
2025-08-01 35.71 35.90 35.57 35.80 0.1M
2025-07-31 36.36 36.36 36.20 36.20 0.0M
2025-07-30 36.36 36.36 36.36 36.36 0.0M
2025-07-29 36.42 36.45 36.37 36.37 0.0M
2025-07-28 36.47 36.47 36.46 36.47 0.0M
2025-07-25 36.48 36.48 36.48 36.48 0.0M
2025-07-24 36.38 36.38 36.38 36.38 0.0M
2025-07-23 36.14 36.33 36.13 36.33 0.0M
2025-07-22 36.01 36.13 36.01 36.13 0.0M
2025-07-21 36.19 36.19 36.10 36.10 0.0M
2025-07-18 36.04 36.05 35.97 36.05 0.0M
2025-07-17 35.90 36.07 35.90 36.07 0.0M
2025-07-16 35.78 35.90 35.67 35.90 0.0M
2025-07-15 35.86 35.89 35.81 35.82 0.0M
2025-07-14 35.91 35.93 35.88 35.93 0.0M
2025-07-11 35.85 35.89 35.85 35.88 0.0M
2025-07-10 35.92 36.00 35.92 35.97 0.0M
2025-07-09 35.89 35.89 35.89 35.89 0.0M
2025-07-08 35.72 35.72 35.72 35.72 0.0M
2025-07-07 35.73 35.73 35.73 35.73 0.0M
2025-07-03 35.96 35.96 35.95 35.95 0.0M
2025-07-02 35.66 35.71 35.66 35.71 0.0M
2025-07-01 35.60 35.64 35.56 35.59 0.0M
2025-06-30 35.53 35.62 35.53 35.62 0.0M
2025-06-27 35.47 35.47 35.47 35.47 0.0M
2025-06-26 35.32 35.32 35.32 35.32 0.0M
2025-06-25 35.08 35.08 35.08 35.08 0.0M
2025-06-24 34.90 35.13 34.90 35.10 0.0M
2025-06-23 34.79 34.79 34.79 34.79 0.0M
2025-06-20 34.51 34.51 34.51 34.51 0.0M
2025-06-18 34.69 34.69 34.54 34.55 0.0M
2025-06-17 34.59 34.59 34.59 34.59 0.0M
2025-06-16 34.81 34.81 34.81 34.81 0.0M
2025-06-13 34.83 34.83 34.56 34.56 0.0M
2025-06-12 34.85 34.85 34.85 34.85 0.0M
2025-06-11 34.76 34.76 34.76 34.76 0.0M
2025-06-10 34.84 34.84 34.84 34.84 0.0M
2025-06-09 34.71 34.71 34.71 34.71 0.0M
2025-06-06 34.69 34.69 34.69 34.69 0.0M
2025-06-05 34.47 34.56 34.39 34.39 0.0M
2025-06-04 34.56 34.56 34.56 34.56 0.0M
2025-06-03 34.56 34.56 34.56 34.56 0.0M
2025-06-02 34.26 34.39 34.24 34.37 0.0M
2025-05-30 34.15 34.24 34.15 34.24 0.0M
2025-05-29 34.24 34.24 34.24 34.24 0.0M
2025-05-28 34.16 34.16 34.16 34.16 0.0M
2025-05-27 34.30 34.30 34.30 34.30 0.0M
2025-05-23 33.77 33.77 33.77 33.77 0.0M
2025-05-22 33.97 33.97 33.93 33.93 0.0M
2025-05-21 34.33 34.38 33.96 33.98 0.0M
2025-05-20 34.50 34.50 34.40 34.40 0.0M
2025-05-19 34.46 34.50 34.46 34.50 0.0M
2025-05-16 34.84 34.84 34.40 34.53 0.0M
2025-05-15 34.23 34.36 34.23 34.29 0.0M
2025-05-14 34.23 34.23 34.21 34.21 0.0M
2025-05-13 33.92 34.16 33.92 34.15 0.0M
2025-05-12 33.73 33.94 33.73 33.94 0.0M
2025-05-09 33.11 33.11 33.11 33.11 0.0M
2025-05-08 33.15 33.15 33.15 33.15 0.0M
2025-05-07 32.85 32.98 32.85 32.98 0.0M
2025-05-06 32.96 32.99 32.88 32.89 0.5M
2025-05-05 32.99 33.17 32.99 33.07 0.0M
2025-05-02 33.09 33.29 33.09 33.23 0.0M
2025-05-01 32.95 33.03 32.78 32.80 0.0M
2025-04-30 32.11 32.73 32.11 32.73 0.0M
2025-04-29 32.54 32.69 32.53 32.69 0.0M
2025-04-28 32.52 32.68 32.44 32.57 0.0M
2025-04-25 32.29 32.51 32.26 32.51 0.0M
2025-04-24 32.08 32.37 32.08 32.37 0.0M
2025-04-23 32.32 32.32 31.83 31.90 0.0M
2025-04-22 31.23 31.55 31.23 31.48 0.0M
2025-04-21 31.00 31.00 30.63 30.88 0.0M
2025-04-17 31.47 31.56 31.44 31.44 0.0M
2025-04-16 31.68 31.73 31.23 31.40 0.0M
2025-04-15 32.07 32.09 31.96 31.96 0.0M
2025-04-14 32.10 32.10 31.87 31.99 0.0M
2025-04-11 31.09 31.75 31.09 31.75 0.0M
2025-04-10 30.96 31.34 30.96 31.32 0.0M
2025-04-09 30.24 32.36 30.14 32.24 0.0M
2025-04-08 31.37 31.39 29.91 30.01 0.0M
2025-04-07 29.47 31.12 29.47 30.21 0.0M
2025-04-04 31.06 31.21 30.50 30.50 0.0M
2025-04-03 32.16 32.37 31.88 31.88 0.0M
2025-04-02 32.99 33.30 32.99 33.22 0.0M
2025-04-01 32.94 33.06 32.94 33.02 0.0M
2025-03-31 32.64 32.93 32.64 32.92 0.0M
2025-03-28 33.02 33.02 32.78 32.80 0.0M
2025-03-27 33.48 33.48 33.31 33.31 0.0M
2025-03-26 33.55 33.55 33.35 33.37 0.0M
2025-03-25 33.70 33.70 33.66 33.67 0.0M
2025-03-24 33.56 33.66 33.53 33.63 0.0M
2025-03-21 32.97 33.17 32.95 33.17 0.0M
2025-03-20 33.32 33.37 33.11 33.17 0.0M
2025-03-19 33.10 33.23 33.10 33.23 0.0M
2025-03-18 32.97 32.98 32.97 32.98 0.0M
2025-03-17 33.20 33.32 33.09 33.29 0.0M
2025-03-14 32.84 33.10 32.81 33.10 0.0M
2025-03-13 32.73 32.73 32.59 32.62 0.0M
2025-03-12 32.94 33.06 32.92 32.98 0.0M
2025-03-11 33.05 33.05 32.78 32.90 0.0M
2025-03-10 33.31 33.31 32.97 33.06 0.0M
2025-03-07 33.45 33.72 33.39 33.72 0.0M
2025-03-06 33.83 33.83 33.53 33.57 0.0M
2025-03-05 33.73 34.05 33.73 34.05 0.0M
2025-03-04 33.64 33.93 33.61 33.74 0.0M
2025-03-03 34.51 34.53 33.95 34.13 0.0M
2025-02-28 34.25 34.51 34.15 34.51 0.0M
2025-02-27 34.58 34.61 34.13 34.13 0.0M
2025-02-26 34.75 34.80 34.52 34.53 0.0M
2025-02-25 34.47 34.60 34.46 34.54 0.0M
2025-02-24 34.75 34.90 34.67 34.67 0.0M
2025-02-21 35.19 35.19 34.77 34.80 0.0M
2025-02-20 35.21 35.30 35.19 35.27 0.0M
2025-02-19 35.28 35.40 35.24 35.37 0.0M
2025-02-18 35.25 35.31 35.24 35.28 0.0M
2025-02-14 35.20 35.25 35.20 35.25 0.0M
2025-02-13 35.23 35.24 35.18 35.24 0.0M
2025-02-12 34.92 34.95 34.92 34.95 0.0M
2025-02-11 34.98 35.09 34.93 35.03 0.0M
2025-02-10 35.08 35.08 35.01 35.01 0.0M
2025-02-07 34.93 35.01 34.83 34.83 0.0M
2025-02-06 35.07 35.09 34.98 35.08 0.0M
2025-02-05 34.77 34.96 34.77 34.96 0.0M
2025-02-04 34.72 34.91 34.72 34.89 0.1M
2025-02-03 34.73 34.79 34.67 34.73 0.0M
2025-01-31 35.17 35.27 34.90 34.90 0.0M
2025-01-30 34.98 35.12 34.97 35.05 0.0M
2025-01-29 34.94 35.00 34.81 34.91 0.0M
2025-01-28 34.91 35.06 34.91 35.02 0.0M
2025-01-27 34.72 34.74 34.65 34.74 0.0M
2025-01-24 35.20 35.33 35.16 35.16 0.0M
2025-01-23 35.09 35.25 35.09 35.22 0.0M
2025-01-22 35.14 35.18 35.13 35.13 0.0M
2025-01-21 34.88 35.00 34.85 34.96 0.0M
2025-01-17 34.73 34.82 34.73 34.74 0.0M
2025-01-16 34.51 34.55 34.48 34.48 0.0M
2025-01-15 34.54 34.61 34.44 34.53 0.0M
2025-01-14 34.10 34.13 33.88 34.05 0.0M
2025-01-13 34.02 34.03 34.00 34.03 0.0M
2025-01-10 33.98 34.01 33.88 34.00 0.0M
2025-01-08 34.29 34.41 34.29 34.38 0.0M
2025-01-07 34.41 34.41 34.35 34.35 0.0M
2025-01-06 34.73 34.73 34.63 34.63 0.0M
2025-01-03 34.42 34.50 34.42 34.50 0.0M
2025-01-02 34.34 34.34 34.01 34.18 0.0M