UBS ETRACS Silver Shares Covered Call ETN (SLVO)

SLVO
🏛️ アメリカ →
91.79
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 91.16 91.99 91.00 91.79 0.0M
2025-09-25 90.60 91.25 90.13 91.22 0.0M
2025-09-24 90.96 90.96 90.05 90.17 0.0M
2025-09-23 90.46 91.00 90.05 90.32 0.0M
2025-09-22 89.94 90.46 89.38 90.38 0.0M
2025-09-19 89.59 90.75 88.97 90.60 0.1M
2025-09-18 88.25 89.14 88.16 88.83 0.0M
2025-09-17 89.08 89.09 87.55 88.16 0.0M
2025-09-16 90.00 90.00 89.27 89.52 0.0M
2025-09-15 89.74 89.82 89.20 89.73 0.1M
2025-09-12 88.62 89.27 88.62 89.19 0.0M
2025-09-11 88.00 88.83 88.00 88.62 0.0M
2025-09-10 87.81 88.47 87.81 88.25 0.0M
2025-09-09 88.50 88.50 87.70 87.95 0.0M
2025-09-08 88.00 88.50 87.81 88.16 0.1M
2025-09-05 87.81 88.00 87.32 87.85 0.0M
2025-09-04 87.73 87.73 87.02 87.50 0.0M
2025-09-03 87.30 87.89 87.30 87.74 0.0M
2025-09-02 86.15 87.58 86.15 87.25 0.1M
2025-08-29 85.10 86.14 85.04 86.00 0.0M
2025-08-28 84.61 85.25 84.34 85.10 0.0M
2025-08-27 84.16 84.50 83.17 84.18 0.0M
2025-08-26 84.19 84.52 84.07 84.13 0.0M
2025-08-25 84.21 84.60 84.10 84.10 0.0M
2025-08-22 82.53 84.80 82.53 84.48 0.0M
2025-08-21 83.63 83.63 83.01 83.09 0.0M
2025-08-20 82.52 83.13 82.52 83.06 0.0M
2025-08-19 85.18 85.18 83.66 83.66 0.1M
2025-08-18 84.94 85.03 84.68 84.81 0.1M
2025-08-15 84.51 84.69 84.19 84.63 0.0M
2025-08-14 85.15 85.15 84.45 84.82 0.1M
2025-08-13 85.38 85.41 85.02 85.26 0.1M
2025-08-12 84.10 84.66 83.77 84.25 0.1M
2025-08-11 85.16 85.16 83.77 83.77 0.2M
2025-08-08 84.76 85.29 84.40 85.16 0.0M
2025-08-07 84.66 85.00 84.13 84.65 0.0M
2025-08-06 83.88 84.25 83.75 84.07 0.0M
2025-08-05 83.00 83.75 82.83 83.62 0.0M
2025-08-04 81.97 83.00 81.97 82.83 0.0M
2025-08-01 81.39 82.24 81.39 81.97 0.0M
2025-07-31 82.00 82.00 80.84 81.32 0.0M
2025-07-30 83.80 83.80 81.77 81.92 0.0M
2025-07-29 83.81 84.10 83.52 83.79 0.0M
2025-07-28 84.13 84.25 83.44 83.79 0.0M
2025-07-25 84.68 84.83 83.44 83.82 0.0M
2025-07-24 84.26 84.75 84.26 84.61 0.0M
2025-07-23 84.82 84.94 84.54 84.76 0.0M
2025-07-22 85.24 85.24 84.25 84.65 0.0M
2025-07-21 84.35 85.56 84.35 85.41 0.0M
2025-07-18 84.26 84.54 84.05 84.28 0.0M
2025-07-17 83.69 84.39 83.38 84.19 0.0M
2025-07-16 83.50 83.91 83.34 83.69 0.0M
2025-07-15 84.25 84.69 83.31 83.51 0.0M
2025-07-14 84.25 84.68 84.10 84.10 0.0M
2025-07-11 82.50 84.25 82.28 84.25 0.0M
2025-07-10 81.24 82.46 81.15 81.84 0.0M
2025-07-09 81.26 81.37 80.70 81.14 0.0M
2025-07-08 81.95 81.95 80.80 81.49 0.0M
2025-07-07 81.25 81.70 80.88 81.70 0.0M
2025-07-03 81.11 81.80 81.11 81.79 0.0M
2025-07-02 80.96 81.05 80.14 81.05 0.0M
2025-07-01 80.27 80.98 79.97 79.97 0.0M
2025-06-30 79.90 80.08 79.52 80.08 0.0M
2025-06-27 80.72 80.72 79.46 79.79 0.0M
2025-06-26 80.28 81.04 80.28 80.86 0.0M
2025-06-25 79.42 80.28 79.42 80.15 0.0M
2025-06-24 80.24 80.24 78.58 79.60 0.0M
2025-06-23 79.60 80.46 79.60 80.10 0.0M
2025-06-20 80.58 80.58 79.35 79.92 0.0M
2025-06-18 82.89 82.96 81.22 82.08 0.0M
2025-06-17 81.49 82.90 81.05 82.61 0.0M
2025-06-16 80.88 81.40 80.88 81.20 0.0M
2025-06-13 80.96 81.20 80.85 81.03 0.0M
2025-06-12 81.00 81.17 80.89 81.13 0.0M
2025-06-11 80.75 81.20 80.74 80.91 0.1M
2025-06-10 80.46 81.32 80.36 81.10 0.1M
2025-06-09 80.50 81.45 80.50 81.10 0.2M
2025-06-06 80.26 80.83 80.26 80.63 0.1M
2025-06-05 80.45 80.80 80.00 80.25 0.2M
2025-06-04 79.37 79.73 79.30 79.50 0.0M
2025-06-03 79.26 79.91 78.89 79.60 0.0M
2025-06-02 78.00 79.61 78.00 79.25 0.0M
2025-05-30 77.80 77.80 76.98 77.20 0.0M
2025-05-29 77.50 77.85 77.19 77.80 0.0M
2025-05-28 77.64 77.73 77.12 77.12 0.0M
2025-05-27 77.14 77.60 76.81 77.50 0.0M
2025-05-23 76.99 77.94 76.95 77.73 0.0M
2025-05-22 77.11 77.11 76.42 76.94 0.0M
2025-05-21 77.25 77.92 76.89 77.59 0.1M
2025-05-20 79.00 79.45 78.19 78.89 0.0M
2025-05-19 77.72 78.15 77.70 77.95 0.0M
2025-05-16 78.20 78.20 77.09 77.69 0.0M
2025-05-15 77.06 78.32 77.06 78.20 0.0M
2025-05-14 77.99 78.00 77.27 77.67 0.0M
2025-05-13 78.67 78.97 78.00 78.80 0.0M
2025-05-12 78.50 78.50 77.70 78.21 0.0M
2025-05-09 78.37 78.39 78.03 78.39 0.0M
2025-05-08 77.92 78.22 77.52 77.88 0.0M
2025-05-07 78.37 78.37 77.57 77.92 0.0M
2025-05-06 78.36 78.37 78.05 78.34 0.0M
2025-05-05 77.46 77.90 77.34 77.89 0.0M
2025-05-02 77.47 77.47 77.04 77.27 0.0M
2025-05-01 77.35 77.70 77.00 77.47 0.0M
2025-04-30 77.88 77.88 77.23 77.59 0.0M
2025-04-29 78.10 78.10 77.60 77.74 0.0M
2025-04-28 77.83 78.07 77.40 77.90 0.0M
2025-04-25 78.70 78.70 77.01 77.50 0.0M
2025-04-24 77.62 77.80 77.26 77.80 0.0M
2025-04-23 76.51 78.31 76.51 77.63 0.0M
2025-04-22 77.93 77.93 76.41 76.67 0.0M
2025-04-21 80.00 80.07 78.86 79.25 0.1M
2025-04-17 79.38 79.38 78.48 78.99 0.1M
2025-04-16 79.00 79.18 78.55 78.81 0.0M
2025-04-15 78.81 78.81 78.15 78.55 0.0M
2025-04-14 78.04 78.47 77.20 78.10 0.1M
2025-04-11 77.00 77.98 77.00 77.76 0.0M
2025-04-10 76.79 76.79 75.40 76.67 0.0M
2025-04-09 74.81 76.48 74.81 76.26 0.0M
2025-04-08 76.66 76.66 73.24 73.96 0.0M
2025-04-07 73.29 75.09 73.29 73.70 0.0M
2025-04-04 76.01 76.85 72.60 73.35 0.1M
2025-04-03 81.38 81.38 78.06 78.20 0.0M
2025-04-02 81.60 82.37 81.60 82.11 0.0M
2025-04-01 82.11 82.26 81.64 82.00 0.0M
2025-03-31 82.01 82.45 81.55 82.30 0.0M
2025-03-28 82.57 82.71 82.15 82.42 0.0M
2025-03-27 81.80 82.67 81.80 82.57 0.0M
2025-03-26 82.00 82.00 81.34 81.69 0.0M
2025-03-25 81.01 81.80 80.97 81.63 0.0M
2025-03-24 80.87 81.00 80.47 80.64 0.0M
2025-03-21 81.88 81.88 79.85 80.66 0.0M
2025-03-20 81.67 81.67 80.87 81.20 0.0M
2025-03-19 82.96 83.09 82.41 82.89 0.1M
2025-03-18 83.45 83.45 82.82 83.08 0.1M
2025-03-17 82.85 82.99 82.50 82.95 0.1M
2025-03-14 82.93 82.93 82.10 82.61 0.0M
2025-03-13 82.00 82.72 81.58 82.59 0.1M
2025-03-12 81.50 81.96 81.16 81.78 0.1M
2025-03-11 80.45 81.22 80.43 81.18 0.0M
2025-03-10 80.20 80.38 79.15 79.53 0.1M
2025-03-07 80.32 80.32 79.22 80.16 0.0M
2025-03-06 79.97 80.56 79.97 80.32 0.0M
2025-03-05 78.53 80.55 78.53 80.25 0.0M
2025-03-04 78.01 79.19 77.86 78.50 0.0M
2025-03-03 77.93 78.85 77.93 77.95 0.0M
2025-02-28 77.64 77.64 76.04 77.16 0.0M
2025-02-27 78.27 78.27 77.01 77.15 0.0M
2025-02-26 78.29 78.76 78.29 78.61 0.0M
2025-02-25 79.25 79.25 77.48 78.34 0.0M
2025-02-24 79.45 79.53 78.75 79.28 0.0M
2025-02-21 80.21 80.60 79.45 79.63 0.0M
2025-02-20 81.15 81.52 81.00 81.44 0.0M
2025-02-19 80.96 80.97 80.17 80.77 0.0M
2025-02-18 79.75 81.00 78.56 80.87 0.0M
2025-02-14 79.63 80.79 79.59 79.59 0.0M
2025-02-13 79.75 79.94 79.56 79.92 0.0M
2025-02-12 79.21 79.86 79.21 79.58 0.0M
2025-02-11 79.38 79.49 79.07 79.34 0.0M
2025-02-10 79.10 79.78 79.10 79.45 0.0M
2025-02-07 79.52 79.83 79.02 79.02 0.0M
2025-02-06 78.75 79.57 78.75 79.39 0.0M
2025-02-05 79.08 79.57 79.08 79.27 0.0M
2025-02-04 78.14 79.55 78.14 79.10 0.0M
2025-02-03 78.00 78.50 77.24 78.18 0.0M
2025-01-31 78.49 78.49 77.66 78.00 0.0M
2025-01-30 76.14 78.40 76.14 78.05 0.0M
2025-01-29 76.06 77.26 76.06 76.92 0.0M
2025-01-28 75.73 76.67 75.53 76.22 0.0M
2025-01-27 76.80 76.80 75.01 75.90 0.0M
2025-01-24 77.18 77.18 76.61 76.90 0.0M
2025-01-23 76.89 76.89 75.64 76.50 0.0M
2025-01-22 77.00 77.19 76.41 76.90 0.0M
2025-01-21 77.19 77.53 76.67 77.49 0.0M
2025-01-17 77.44 77.44 76.24 76.53 0.0M
2025-01-16 77.50 77.50 77.10 77.23 0.0M
2025-01-15 76.21 77.02 76.07 76.97 0.0M
2025-01-14 75.46 76.10 75.06 76.10 0.0M
2025-01-13 75.49 75.85 74.92 75.04 0.0M
2025-01-10 76.21 77.12 76.21 76.55 0.0M
2025-01-08 76.40 76.43 75.53 75.96 0.0M
2025-01-07 75.32 76.73 75.32 76.04 0.0M
2025-01-06 75.51 76.39 75.23 75.53 0.0M
2025-01-03 74.67 75.78 74.61 74.81 0.0M
2025-01-02 73.11 74.77 73.11 74.63 0.0M