Unusual Whales Subversive Democratic Trading ETF (NANC)

NANC
🏛️ アメリカ →
44.46
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 44.31 44.50 44.16 44.46 0.0M
2025-09-25 44.22 44.31 43.95 44.21 0.1M
2025-09-24 44.84 44.84 44.34 44.37 0.0M
2025-09-23 45.07 45.07 44.59 44.71 0.0M
2025-09-22 44.77 45.10 44.68 45.03 0.0M
2025-09-19 44.86 44.89 44.64 44.85 0.0M
2025-09-18 44.49 44.74 44.32 44.68 0.0M
2025-09-17 44.21 44.31 43.84 44.19 0.0M
2025-09-16 44.34 44.34 44.04 44.18 0.1M
2025-09-15 44.25 44.29 44.15 44.27 0.0M
2025-09-12 44.32 44.32 44.05 44.09 0.0M
2025-09-11 44.01 44.31 43.96 44.25 0.0M
2025-09-10 44.12 44.12 43.70 43.86 0.0M
2025-09-09 43.85 43.94 43.65 43.94 0.0M
2025-09-08 43.80 43.87 43.71 43.87 0.0M
2025-09-05 43.90 43.90 43.32 43.63 0.0M
2025-09-04 43.35 43.74 43.26 43.74 0.0M
2025-09-03 43.41 43.41 43.07 43.35 0.0M
2025-09-02 42.96 43.20 42.77 43.20 0.0M
2025-08-29 43.76 43.76 43.32 43.49 0.0M
2025-08-28 43.58 43.80 43.42 43.80 0.0M
2025-08-27 43.41 43.58 43.40 43.58 0.0M
2025-08-26 43.24 43.46 43.24 43.46 0.0M
2025-08-25 43.49 43.49 43.28 43.28 0.0M
2025-08-22 43.00 43.59 42.94 43.52 0.0M
2025-08-21 42.83 42.96 42.70 42.85 0.0M
2025-08-20 43.04 43.04 42.54 42.97 0.0M
2025-08-19 43.38 43.42 42.98 43.06 0.0M
2025-08-18 43.31 43.43 43.25 43.39 0.0M
2025-08-15 43.47 43.47 43.24 43.35 0.0M
2025-08-14 43.31 43.50 43.26 43.47 0.0M
2025-08-13 43.44 43.48 43.25 43.47 0.0M
2025-08-12 42.99 43.33 42.82 43.33 0.0M
2025-08-11 42.92 42.95 42.71 42.83 0.0M
2025-08-08 42.52 42.87 42.52 42.86 0.0M
2025-08-07 42.56 42.66 42.07 42.28 0.0M
2025-08-06 42.14 42.48 42.10 42.41 0.0M
2025-08-05 42.40 42.47 42.05 42.09 0.0M
2025-08-04 41.89 42.40 41.89 42.40 0.0M
2025-08-01 41.82 41.96 41.50 41.63 0.1M
2025-07-31 42.84 42.84 42.33 42.33 0.0M
2025-07-30 42.52 42.68 42.32 42.45 0.0M
2025-07-29 42.75 42.78 42.44 42.50 0.0M
2025-07-28 42.67 42.71 42.48 42.63 0.0M
2025-07-25 42.56 42.67 42.48 42.64 0.0M
2025-07-24 42.48 42.61 42.45 42.50 0.0M
2025-07-23 42.21 42.37 42.11 42.33 0.0M
2025-07-22 42.17 42.17 41.98 42.05 0.0M
2025-07-21 42.16 42.39 42.15 42.15 0.0M
2025-07-18 42.28 42.29 42.04 42.12 0.0M
2025-07-17 42.01 42.21 42.01 42.16 0.0M
2025-07-16 42.02 42.07 41.63 42.00 0.0M
2025-07-15 42.37 42.40 41.98 41.98 0.0M
2025-07-14 42.02 42.17 41.93 42.13 0.0M
2025-07-11 42.14 42.18 42.00 42.05 0.0M
2025-07-10 42.35 42.42 42.14 42.30 0.0M
2025-07-09 42.10 42.32 42.08 42.29 0.0M
2025-07-08 42.01 42.07 41.91 41.99 0.0M
2025-07-07 42.14 42.15 41.80 41.94 0.1M
2025-07-03 42.00 42.31 42.00 42.21 0.0M
2025-07-02 41.65 41.87 41.63 41.87 0.0M
2025-07-01 41.82 41.91 41.63 41.72 0.0M
2025-06-30 41.97 41.97 41.79 41.91 0.0M
2025-06-27 41.55 41.82 41.39 41.79 0.1M
2025-06-26 41.25 41.49 41.14 41.46 0.0M
2025-06-25 41.07 41.17 40.97 41.02 0.0M
2025-06-24 40.71 41.07 40.67 41.03 0.0M
2025-06-23 39.97 40.43 39.80 40.40 0.0M
2025-06-20 40.38 40.41 39.97 40.01 0.0M
2025-06-18 40.30 40.44 40.13 40.20 0.0M
2025-06-17 40.26 40.44 40.17 40.18 0.0M
2025-06-16 40.17 40.52 40.17 40.46 0.0M
2025-06-13 40.07 40.35 39.88 39.94 0.0M
2025-06-12 40.20 40.50 40.20 40.46 0.0M
2025-06-11 40.50 40.62 40.24 40.29 0.0M
2025-06-10 40.30 40.47 40.15 40.41 0.0M
2025-06-09 40.27 40.38 40.15 40.28 0.0M
2025-06-06 40.10 40.27 40.03 40.14 0.0M
2025-06-05 39.93 40.04 39.61 39.78 0.0M
2025-06-04 39.78 39.86 39.63 39.77 0.0M
2025-06-03 39.50 39.80 39.50 39.72 0.0M
2025-06-02 39.12 39.44 38.98 39.43 0.0M
2025-05-30 39.13 39.30 38.87 39.26 0.0M
2025-05-29 39.61 39.61 39.00 39.26 0.0M
2025-05-28 39.41 39.52 39.18 39.18 0.0M
2025-05-27 39.03 39.47 39.01 39.47 0.0M
2025-05-23 38.32 38.86 38.32 38.59 0.0M
2025-05-22 38.79 39.10 38.78 38.83 0.0M
2025-05-21 39.10 39.50 38.75 38.78 0.0M
2025-05-20 39.45 39.50 39.25 39.40 0.0M
2025-05-19 39.05 39.67 39.05 39.65 0.0M
2025-05-16 39.37 39.56 39.17 39.53 0.0M
2025-05-15 39.04 39.39 38.96 39.35 0.0M
2025-05-14 39.20 39.33 39.06 39.13 0.0M
2025-05-13 38.78 39.24 38.78 39.10 0.1M
2025-05-12 38.57 38.74 38.32 38.73 0.1M
2025-05-09 37.71 37.76 37.37 37.50 0.0M
2025-05-08 37.68 38.00 37.38 37.68 0.0M
2025-05-07 37.22 37.50 37.08 37.43 0.0M
2025-05-06 36.91 37.30 36.91 37.12 0.0M
2025-05-05 37.07 37.49 37.07 37.28 0.1M
2025-05-02 37.20 37.50 37.16 37.40 0.0M
2025-05-01 36.94 37.19 36.71 36.71 0.1M
2025-04-30 35.87 36.50 35.62 36.39 0.0M
2025-04-29 35.95 36.47 35.95 36.34 0.0M
2025-04-28 36.22 36.32 35.77 36.11 0.0M
2025-04-25 36.00 36.25 35.81 36.24 0.0M
2025-04-24 35.18 36.00 35.18 36.00 0.0M
2025-04-23 35.31 35.65 34.90 34.99 0.1M
2025-04-22 33.83 34.34 33.81 34.30 0.1M
2025-04-21 33.89 33.92 33.01 33.39 0.1M
2025-04-17 34.38 34.49 34.10 34.27 0.0M
2025-04-16 34.54 34.65 33.76 34.18 0.1M
2025-04-15 35.06 35.31 34.95 35.01 0.1M
2025-04-14 35.39 35.40 34.73 35.00 0.0M
2025-04-11 34.07 34.80 33.83 34.66 0.1M
2025-04-10 34.72 34.80 33.23 34.17 0.1M
2025-04-09 32.10 35.64 32.10 35.23 0.2M
2025-04-08 34.03 34.20 31.90 32.36 0.1M
2025-04-07 31.51 33.73 31.20 32.76 0.4M
2025-04-04 33.64 33.75 32.69 32.69 0.2M
2025-04-03 35.05 35.30 34.58 34.66 0.1M
2025-04-02 35.76 36.65 35.76 36.45 0.1M
2025-04-01 35.92 36.26 35.63 36.15 0.0M
2025-03-31 35.35 36.00 35.07 35.98 0.0M
2025-03-28 36.55 36.63 35.82 35.85 0.0M
2025-03-27 36.68 36.95 36.54 36.68 0.0M
2025-03-26 37.43 37.50 36.76 36.84 0.0M
2025-03-25 37.50 37.58 37.40 37.53 0.0M
2025-03-24 37.18 37.38 37.16 37.37 0.1M
2025-03-21 36.25 36.64 36.19 36.64 0.0M
2025-03-20 36.47 37.06 36.43 36.62 0.0M
2025-03-19 36.43 37.07 36.35 36.75 0.1M
2025-03-18 36.54 36.57 36.22 36.31 0.0M
2025-03-17 36.59 37.03 36.52 36.80 0.1M
2025-03-14 35.97 36.55 35.97 36.54 0.0M
2025-03-13 36.31 36.34 35.51 35.62 0.1M
2025-03-12 36.40 36.50 35.89 36.29 0.1M
2025-03-11 35.77 36.31 35.56 35.85 0.1M
2025-03-10 36.44 36.55 35.59 35.90 0.1M
2025-03-07 37.18 37.33 36.28 37.14 0.1M
2025-03-06 37.62 38.00 37.10 37.28 0.1M
2025-03-05 37.70 38.25 37.50 38.16 0.1M
2025-03-04 37.66 38.24 37.21 37.70 0.1M
2025-03-03 39.03 39.17 37.91 38.09 0.1M
2025-02-28 38.27 38.94 38.13 38.91 0.1M
2025-02-27 39.46 39.46 38.30 38.36 0.1M
2025-02-26 39.32 39.69 39.18 39.33 0.0M
2025-02-25 39.31 39.35 38.69 39.08 0.1M
2025-02-24 39.91 39.95 39.30 39.47 0.1M
2025-02-21 40.64 40.69 39.71 39.73 0.1M
2025-02-20 40.83 40.84 40.37 40.66 0.1M
2025-02-19 40.85 40.94 40.60 40.93 0.1M
2025-02-18 41.07 41.08 40.69 40.87 0.1M
2025-02-14 40.88 40.97 40.76 40.93 0.1M
2025-02-13 40.43 40.90 40.36 40.89 0.1M
2025-02-12 40.00 40.40 39.88 40.34 0.1M
2025-02-11 40.24 40.48 40.22 40.40 0.1M
2025-02-10 40.47 40.53 40.35 40.49 0.1M
2025-02-07 40.64 40.72 40.09 40.23 0.1M
2025-02-06 40.55 40.55 40.28 40.53 0.1M
2025-02-05 40.02 40.35 39.89 40.35 0.1M
2025-02-04 39.78 40.08 39.77 40.05 0.1M
2025-02-03 39.21 39.90 39.11 39.72 0.1M
2025-01-31 40.42 40.60 39.93 40.00 0.1M
2025-01-30 40.11 40.33 39.87 40.23 0.1M
2025-01-29 40.35 40.35 39.94 40.15 0.1M
2025-01-28 39.86 40.43 39.59 40.39 0.1M
2025-01-27 39.39 39.88 39.28 39.75 0.1M
2025-01-24 40.81 40.81 40.34 40.49 0.1M
2025-01-23 40.32 40.67 40.21 40.67 0.1M
2025-01-22 40.31 40.53 40.23 40.44 0.1M
2025-01-21 39.76 39.93 39.52 39.89 0.2M
2025-01-17 39.51 39.53 39.31 39.44 0.1M
2025-01-16 39.28 39.32 39.04 39.04 0.0M
2025-01-15 38.92 39.18 38.77 39.10 0.0M
2025-01-14 38.58 38.58 38.02 38.35 0.0M
2025-01-13 37.95 38.33 37.80 38.23 0.1M
2025-01-10 38.70 38.71 38.18 38.30 0.1M
2025-01-08 38.97 39.07 38.71 39.02 0.0M
2025-01-07 39.69 39.69 38.80 38.92 0.1M
2025-01-06 39.49 39.80 39.37 39.49 0.1M
2025-01-03 38.74 39.17 38.74 39.14 0.1M
2025-01-02 38.73 38.97 38.23 38.52 0.1M