YieldMax AAPL Option Income Strategy ETF (APLY)

APLY
🏛️ アメリカ →
13.63
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
2024-12-31 18.25 18.25 17.94 18.04 0.0M
2024-12-30 18.22 18.25 18.06 18.17 0.0M
2024-12-27 18.56 18.56 18.13 18.36 0.0M
2024-12-26 18.58 18.58 18.42 18.50 0.0M
2024-12-24 18.25 18.42 18.25 18.42 0.0M
2024-12-23 18.24 18.28 18.19 18.23 0.2M
2024-12-20 17.89 18.29 17.82 18.29 0.2M
2024-12-19 17.97 18.47 17.85 18.01 0.1M
2024-12-18 18.64 18.69 18.29 18.36 0.1M
2024-12-17 18.53 18.65 18.50 18.65 0.1M
2024-12-16 18.29 18.55 18.29 18.53 0.1M
2024-12-13 18.40 18.44 18.18 18.29 0.0M
2024-12-12 18.21 18.40 18.20 18.36 0.0M
2024-12-11 18.43 18.50 18.21 18.27 0.1M
2024-12-10 18.29 18.37 18.27 18.34 0.0M
2024-12-09 18.17 18.39 18.15 18.34 0.1M
2024-12-06 18.21 18.29 18.15 18.23 0.0M
2024-12-05 18.20 18.20 18.15 18.19 0.0M
2024-12-04 18.20 18.22 18.10 18.19 0.0M
2024-12-03 18.00 18.15 17.93 18.15 0.0M
2024-12-02 17.91 18.02 17.86 17.96 0.1M
2024-11-29 17.75 17.90 17.63 17.90 0.0M
2024-11-27 17.64 17.75 17.64 17.70 0.0M
2024-11-26 17.63 17.75 17.63 17.69 0.1M
2024-11-25 17.52 17.69 17.47 17.69 0.1M
2024-11-22 17.41 17.52 17.41 17.45 0.1M
2024-11-21 17.53 17.53 17.28 17.46 0.1M
2024-11-20 17.78 17.83 17.63 17.81 0.1M
2024-11-19 17.71 17.84 17.71 17.77 0.1M
2024-11-18 17.56 17.81 17.56 17.75 0.2M
2024-11-15 17.65 17.67 17.51 17.56 0.0M
2024-11-14 17.57 17.74 17.53 17.72 0.0M
2024-11-13 17.49 17.61 17.39 17.56 0.1M
2024-11-12 17.50 17.56 17.37 17.47 0.1M
2024-11-11 17.60 17.60 17.25 17.42 0.1M
2024-11-08 17.58 17.66 17.53 17.57 0.1M
2024-11-07 17.29 17.59 17.29 17.53 0.0M
2024-11-06 17.28 17.47 17.15 17.29 0.0M
2024-11-05 17.14 17.26 17.14 17.20 0.0M
2024-11-04 17.14 17.20 17.02 17.20 0.1M
2024-11-01 17.15 17.39 17.01 17.15 0.1M
2024-10-31 17.65 17.65 17.31 17.31 0.0M
2024-10-30 17.92 17.92 17.65 17.65 0.1M
2024-10-29 17.77 17.91 17.77 17.91 0.0M
2024-10-28 17.89 17.95 17.80 17.89 0.1M
2024-10-25 17.65 17.85 17.65 17.70 0.1M
2024-10-24 17.75 17.75 17.53 17.65 0.0M
2024-10-23 18.34 18.34 17.82 18.05 0.1M
2024-10-22 18.30 18.35 18.16 18.34 0.1M
2024-10-21 18.28 18.37 18.23 18.30 0.2M
2024-10-18 18.30 18.33 18.18 18.28 0.1M
2024-10-17 18.11 18.14 17.95 18.05 0.0M
2024-10-16 18.21 18.21 17.94 18.04 0.0M
2024-10-15 18.14 18.47 18.14 18.24 0.0M
2024-10-14 18.00 18.11 18.00 18.07 0.1M
2024-10-11 17.90 17.99 17.84 17.91 0.0M
2024-10-10 17.93 17.99 17.85 17.98 0.0M
2024-10-09 17.74 17.98 17.64 17.95 0.0M
2024-10-08 17.60 17.75 17.60 17.75 0.0M
2024-10-07 17.81 17.81 17.41 17.45 0.0M
2024-10-04 17.79 17.80 17.62 17.74 0.0M
2024-10-03 17.80 17.80 17.56 17.73 0.0M
2024-10-02 17.65 17.81 17.53 17.78 0.0M
2024-10-01 18.05 18.05 17.60 17.72 0.1M
2024-09-30 18.05 18.20 17.99 18.20 0.0M
2024-09-27 17.82 17.96 17.76 17.89 0.0M
2024-09-26 17.89 17.89 17.72 17.82 0.0M
2024-09-25 17.68 17.80 17.56 17.77 0.0M
2024-09-24 17.75 17.87 17.70 17.78 0.0M
2024-09-23 17.89 17.93 17.64 17.70 0.1M
2024-09-20 18.00 18.16 17.85 17.89 0.1M
2024-09-19 17.53 17.94 17.53 17.84 0.0M
2024-09-18 17.18 17.43 17.18 17.38 0.0M
2024-09-17 17.08 17.08 16.92 17.08 0.0M
2024-09-16 17.20 17.20 16.80 17.05 0.1M
2024-09-13 17.45 17.55 17.41 17.44 0.0M
2024-09-12 17.37 17.49 17.30 17.45 0.0M
2024-09-11 17.38 17.47 17.13 17.43 0.0M
2024-09-10 17.24 17.33 17.04 17.29 0.1M
2024-09-09 17.23 17.33 17.00 17.26 0.1M
2024-09-06 17.55 17.57 17.21 17.31 0.0M
2024-09-05 17.90 18.04 17.81 17.87 0.1M
2024-09-04 17.78 17.78 17.51 17.67 0.0M
2024-09-03 18.30 18.30 17.75 17.79 0.0M
2024-08-30 18.23 18.33 18.16 18.24 0.1M
2024-08-29 18.25 18.36 18.22 18.29 0.1M
2024-08-28 18.16 18.19 18.00 18.09 0.0M
2024-08-27 17.94 18.16 17.94 18.16 0.0M
2024-08-26 18.00 18.09 17.81 18.09 0.0M
2024-08-23 17.70 18.08 17.70 18.00 0.0M
2024-08-22 18.00 18.05 17.76 17.84 0.0M
2024-08-21 17.97 18.03 17.90 17.93 0.0M
2024-08-20 17.95 17.99 17.91 17.97 0.0M
2024-08-19 17.85 17.88 17.73 17.86 0.1M
2024-08-16 17.73 17.88 17.73 17.85 0.1M
2024-08-15 17.66 17.80 17.66 17.74 0.0M
2024-08-14 17.73 17.78 17.67 17.77 0.0M
2024-08-13 17.64 17.74 17.63 17.70 0.0M
2024-08-12 17.52 17.65 17.49 17.53 0.0M
2024-08-09 17.26 17.49 17.22 17.49 0.0M
2024-08-08 17.06 17.33 16.92 17.25 0.1M
2024-08-07 16.71 17.36 16.71 17.04 0.0M
2024-08-06 17.17 17.38 16.58 17.17 0.1M
2024-08-05 16.45 17.61 16.36 17.37 0.1M
2024-08-02 17.89 18.50 17.89 18.15 0.1M
2024-08-01 18.24 18.25 17.74 17.87 0.1M
2024-07-31 17.98 18.19 17.98 18.04 0.0M
2024-07-30 17.77 17.96 17.66 17.82 0.0M
2024-07-29 17.68 17.92 17.61 17.85 0.1M
2024-07-26 17.77 17.89 17.66 17.80 0.0M
2024-07-25 17.85 18.00 17.52 17.72 0.0M
2024-07-24 18.21 18.28 17.71 17.86 0.1M
2024-07-23 18.35 18.50 18.22 18.31 0.0M
2024-07-22 18.50 18.50 18.18 18.22 0.0M
2024-07-19 18.26 18.39 18.16 18.22 0.2M
2024-07-18 18.61 18.73 18.04 18.25 0.1M
2024-07-17 18.75 18.75 18.40 18.59 0.1M
2024-07-16 18.98 19.00 18.81 18.96 0.1M
2024-07-15 18.95 19.04 18.83 18.86 0.1M
2024-07-12 18.68 18.80 18.60 18.76 0.1M
2024-07-11 18.70 18.74 18.39 18.55 0.1M
2024-07-10 18.60 18.70 18.58 18.70 0.1M
2024-07-09 18.42 18.55 18.40 18.55 0.1M
2024-07-08 18.36 18.50 18.18 18.50 0.1M
2024-07-05 18.60 18.60 18.28 18.41 0.1M
2024-07-03 18.53 18.65 18.53 18.64 0.1M
2024-07-02 18.46 18.65 18.40 18.60 0.1M
2024-07-01 18.21 18.50 18.18 18.46 0.1M
2024-06-28 18.28 18.36 18.09 18.11 0.1M
2024-06-27 18.20 18.33 18.10 18.28 0.1M
2024-06-26 18.09 18.29 18.02 18.18 0.1M
2024-06-25 17.91 18.00 17.85 17.87 0.0M
2024-06-24 17.65 18.13 17.65 17.77 0.1M
2024-06-21 18.15 18.15 17.67 17.67 0.1M
2024-06-20 18.09 18.12 17.81 17.81 0.1M
2024-06-18 18.45 18.45 18.08 18.20 0.2M
2024-06-17 18.00 18.40 18.00 18.25 0.1M
2024-06-14 18.00 18.10 17.94 18.00 0.0M
2024-06-13 18.12 18.12 17.95 18.01 0.1M
2024-06-12 17.95 18.10 17.93 17.99 0.2M
2024-06-11 17.20 17.95 17.20 17.92 0.2M
2024-06-10 17.35 17.50 17.13 17.21 0.1M
2024-06-07 17.42 17.45 17.36 17.45 0.1M
2024-06-06 17.46 17.48 17.38 17.42 0.0M
2024-06-05 17.90 17.90 17.75 17.81 0.1M
2024-06-04 17.65 17.80 17.65 17.80 0.1M
2024-06-03 17.67 17.74 17.60 17.65 0.1M
2024-05-31 17.51 17.65 17.40 17.55 0.1M
2024-05-30 17.55 17.61 17.50 17.60 0.0M
2024-05-29 17.32 17.58 17.30 17.40 0.0M
2024-05-28 17.58 17.60 17.36 17.37 0.1M
2024-05-24 17.21 17.50 17.21 17.46 0.0M
2024-05-23 17.47 17.47 17.07 17.12 0.1M
2024-05-22 17.68 17.68 17.41 17.47 0.0M
2024-05-21 17.48 17.54 17.40 17.52 0.0M
2024-05-20 17.35 17.48 17.32 17.43 0.1M
2024-05-17 17.40 17.40 17.31 17.38 0.1M
2024-05-16 17.28 17.40 17.25 17.38 0.0M
2024-05-15 17.24 17.37 17.24 17.29 0.0M
2024-05-14 17.06 17.27 17.06 17.23 0.0M
2024-05-13 16.97 17.25 16.97 17.22 0.1M
2024-05-10 16.97 17.00 16.86 16.93 0.0M
2024-05-09 16.90 16.99 16.78 16.99 0.0M
2024-05-08 16.94 16.94 16.72 16.88 0.1M
2024-05-07 16.65 16.95 16.65 16.70 0.1M
2024-05-06 16.99 16.99 16.61 16.68 0.1M
2024-05-03 17.14 17.50 17.14 17.34 0.1M
2024-05-02 16.85 16.85 16.70 16.81 0.0M
2024-05-01 16.55 16.90 16.55 16.55 0.0M
2024-04-30 16.88 16.99 16.56 16.82 0.0M
2024-04-29 16.96 17.00 16.74 16.88 0.0M
2024-04-26 16.60 16.69 16.55 16.55 0.0M
2024-04-25 16.51 16.63 16.40 16.49 0.0M
2024-04-24 16.60 16.60 16.30 16.50 0.0M
2024-04-23 16.15 16.35 16.14 16.30 0.0M
2024-04-22 16.15 16.35 16.11 16.23 0.1M
2024-04-19 16.43 16.43 16.02 16.17 0.1M
2024-04-18 16.41 16.46 16.28 16.28 0.0M
2024-04-17 16.55 16.62 16.37 16.42 0.0M
2024-04-16 17.12 17.12 16.41 16.54 0.1M
2024-04-15 17.03 17.09 16.81 16.81 0.1M
2024-04-12 17.00 17.08 16.96 17.05 0.1M
2024-04-11 16.70 17.00 16.54 17.00 0.1M
2024-04-10 16.55 16.63 16.48 16.62 0.1M
2024-04-09 16.60 16.70 16.58 16.64 0.0M
2024-04-08 16.73 16.73 16.60 16.65 0.1M
2024-04-05 16.54 16.74 16.54 16.60 0.0M
2024-04-04 16.74 16.85 16.56 16.56 0.1M
2024-04-03 16.92 17.10 16.92 17.00 0.0M
2024-04-02 16.90 17.00 16.90 16.91 0.1M
2024-04-01 17.30 17.31 17.01 17.01 0.0M
2024-03-28 17.37 17.37 17.08 17.15 0.0M
2024-03-27 17.16 17.25 17.08 17.25 0.0M
2024-03-26 17.20 17.20 16.94 16.98 0.0M
2024-03-25 16.93 17.14 16.92 17.01 0.0M
2024-03-22 17.15 17.19 17.00 17.10 0.1M
2024-03-21 17.38 17.39 16.95 17.05 0.1M
2024-03-20 17.23 17.35 17.20 17.28 0.0M
2024-03-19 17.06 17.24 17.06 17.23 0.1M
2024-03-18 17.12 17.37 17.06 17.06 0.0M
2024-03-15 17.18 17.18 16.87 17.03 0.0M
2024-03-14 16.96 17.09 16.94 16.97 0.1M
2024-03-13 17.00 17.00 16.87 16.93 0.0M
2024-03-12 16.80 17.00 16.80 16.95 0.1M
2024-03-11 16.87 16.99 16.86 16.96 0.1M
2024-03-08 16.94 16.98 16.69 16.88 0.1M
2024-03-07 16.56 16.80 16.52 16.69 0.1M
2024-03-06 16.95 16.95 16.55 16.55 0.1M
2024-03-05 17.15 17.35 17.06 17.07 0.1M
2024-03-04 17.81 17.81 17.45 17.61 0.1M
2024-03-01 18.25 18.25 17.80 17.95 0.1M
2024-02-29 18.16 18.28 18.03 18.04 0.0M
2024-02-28 18.07 18.28 18.07 18.16 0.0M
2024-02-27 18.07 18.32 18.03 18.23 0.1M
2024-02-26 18.20 18.23 18.06 18.10 0.0M
2024-02-23 18.13 18.40 18.11 18.18 0.0M
2024-02-22 18.15 18.36 18.15 18.27 0.1M
2024-02-21 17.97 18.14 17.97 18.12 0.0M
2024-02-20 18.01 18.07 17.91 17.97 0.1M
2024-02-16 18.10 18.25 18.01 18.03 0.0M
2024-02-15 18.19 18.25 17.96 18.05 0.1M
2024-02-14 18.31 18.45 18.06 18.19 0.1M
2024-02-13 18.24 18.42 18.20 18.30 0.1M
2024-02-12 18.46 18.60 18.45 18.45 0.1M
2024-02-09 18.48 18.68 18.46 18.61 0.1M
2024-02-08 18.30 18.64 18.30 18.42 0.1M
2024-02-07 18.32 18.68 18.32 18.46 0.1M
2024-02-06 18.58 18.70 18.52 18.70 0.1M
2024-02-05 18.53 18.70 18.37 18.61 0.1M
2024-02-02 18.03 18.57 17.85 18.37 0.1M
2024-02-01 18.35 18.53 18.25 18.39 0.0M
2024-01-31 18.54 18.54 18.26 18.40 0.1M
2024-01-30 18.95 18.95 18.55 18.58 0.0M
2024-01-29 18.95 18.95 18.69 18.90 0.1M
2024-01-26 18.92 18.95 18.92 18.92 0.0M
2024-01-25 18.95 18.95 18.90 18.91 0.1M
2024-01-24 18.93 18.95 18.87 18.92 0.0M
2024-01-23 18.86 18.91 18.80 18.90 0.0M
2024-01-22 18.82 18.93 18.77 18.86 0.1M
2024-01-19 18.54 18.72 18.54 18.70 0.1M
2024-01-18 18.53 18.68 18.45 18.60 0.1M
2024-01-17 18.05 18.18 17.95 18.14 0.1M
2024-01-16 18.16 18.30 18.00 18.26 0.1M
2024-01-12 18.35 18.46 18.33 18.43 0.0M
2024-01-11 18.49 18.49 18.20 18.39 0.1M
2024-01-10 18.33 18.43 18.22 18.43 0.1M
2024-01-09 18.25 18.34 18.08 18.34 0.1M
2024-01-08 18.01 18.32 17.98 18.31 0.1M
2024-01-05 18.04 18.11 17.84 17.89 0.1M
2024-01-04 18.62 18.70 18.44 18.55 0.1M
2024-01-03 18.83 18.97 18.75 18.85 0.1M
2024-01-02 19.19 19.31 18.77 18.89 0.1M