YieldMax ARKK Option Income Strategy ETF (OARK)

OARK
🏛️ アメリカ →
8.90
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
2023-12-29 14.85 14.90 14.48 14.55 0.1M
2023-12-28 14.80 14.89 14.79 14.89 0.1M
2023-12-27 14.73 14.82 14.73 14.79 0.1M
2023-12-26 14.52 14.75 14.52 14.74 0.1M
2023-12-22 14.32 14.52 14.31 14.52 0.1M
2023-12-21 14.25 14.29 14.09 14.29 0.1M
2023-12-20 14.32 14.41 13.92 14.04 0.1M
2023-12-19 13.92 14.38 13.92 14.32 0.1M
2023-12-18 13.88 14.00 13.82 13.91 0.1M
2023-12-15 13.80 13.91 13.80 13.89 0.1M
2023-12-14 13.70 13.91 13.70 13.86 0.2M
2023-12-13 13.34 13.67 13.06 13.67 0.2M
2023-12-12 13.31 13.32 13.18 13.31 0.1M
2023-12-11 13.38 13.38 13.17 13.32 0.2M
2023-12-08 13.06 13.48 13.06 13.39 0.1M
2023-12-07 13.11 13.20 12.95 13.20 0.1M
2023-12-06 13.40 13.60 13.32 13.33 0.3M
2023-12-05 13.46 13.48 13.26 13.39 0.1M
2023-12-04 13.40 13.46 13.24 13.45 0.2M
2023-12-01 12.81 13.37 12.81 13.37 0.2M
2023-11-30 13.11 13.11 12.73 12.81 0.1M
2023-11-29 13.15 13.15 13.00 13.04 0.1M
2023-11-28 13.05 13.12 13.00 13.08 0.1M
2023-11-27 12.96 13.03 12.86 13.03 0.1M
2023-11-24 12.91 12.94 12.88 12.94 0.0M
2023-11-22 12.79 12.89 12.75 12.87 0.1M
2023-11-21 12.75 12.80 12.69 12.73 0.1M
2023-11-20 12.73 12.85 12.67 12.85 0.1M
2023-11-17 12.59 12.62 12.45 12.62 0.1M
2023-11-16 12.54 12.54 12.36 12.49 0.1M
2023-11-15 12.55 12.55 12.48 12.50 0.1M
2023-11-14 12.45 12.53 12.41 12.46 0.1M
2023-11-13 12.10 12.24 11.92 12.24 0.1M
2023-11-10 12.01 12.22 11.89 12.15 0.1M
2023-11-09 12.39 12.48 11.97 11.98 0.1M
2023-11-08 12.49 12.49 12.26 12.38 0.1M
2023-11-07 12.60 12.87 12.52 12.84 0.1M
2023-11-06 12.77 12.77 12.37 12.56 0.1M
2023-11-03 12.77 12.77 12.67 12.71 0.2M
2023-11-02 12.55 12.68 12.55 12.63 0.1M
2023-11-01 12.15 12.16 11.90 12.16 0.1M
2023-10-31 11.82 12.07 11.73 12.05 0.1M
2023-10-30 11.91 11.91 11.61 11.80 0.1M
2023-10-27 12.10 12.10 11.67 11.71 0.1M
2023-10-26 12.01 12.18 11.78 11.86 0.1M
2023-10-25 12.58 12.58 12.03 12.08 0.1M
2023-10-24 12.58 12.80 12.57 12.66 0.1M
2023-10-23 12.17 12.49 12.01 12.33 0.1M
2023-10-20 12.38 12.48 12.19 12.25 0.1M
2023-10-19 12.66 12.80 12.42 12.42 0.1M
2023-10-18 13.05 13.17 12.70 12.70 0.1M
2023-10-17 12.95 13.24 12.92 13.21 0.2M
2023-10-16 12.94 13.08 12.73 13.07 0.1M
2023-10-13 13.01 13.01 12.75 12.76 0.1M
2023-10-12 13.35 13.35 12.99 13.09 0.1M
2023-10-11 13.35 13.45 13.25 13.32 0.1M
2023-10-10 13.21 13.45 13.19 13.37 0.1M
2023-10-09 13.05 13.24 12.92 13.20 0.1M
2023-10-06 12.88 13.20 12.72 13.18 0.1M
2023-10-05 13.39 13.39 13.05 13.26 0.2M
2023-10-04 13.10 13.37 12.95 13.37 0.1M
2023-10-03 13.30 13.43 13.03 13.08 0.2M
2023-10-02 13.61 13.62 13.35 13.40 0.2M
2023-09-29 13.55 13.65 13.51 13.59 0.1M
2023-09-28 13.28 13.46 13.09 13.37 0.1M
2023-09-27 13.31 13.35 13.04 13.28 0.1M
2023-09-26 13.28 13.37 13.09 13.14 0.1M
2023-09-25 13.21 13.32 13.06 13.20 0.2M
2023-09-22 13.69 13.70 13.20 13.21 0.2M
2023-09-21 13.66 13.67 13.43 13.50 0.2M
2023-09-20 14.16 14.30 13.85 13.93 0.1M
2023-09-19 14.30 14.30 13.97 14.06 0.2M
2023-09-18 14.53 14.54 14.21 14.30 0.2M
2023-09-15 14.67 14.70 14.46 14.53 0.1M
2023-09-14 14.67 14.79 14.58 14.70 0.1M
2023-09-13 14.69 14.74 14.56 14.63 0.1M
2023-09-12 14.69 14.85 14.69 14.81 0.2M
2023-09-11 14.57 14.81 14.57 14.77 0.2M
2023-09-08 14.77 14.77 14.57 14.64 0.3M
2023-09-07 15.01 15.04 14.80 15.00 0.3M
2023-09-06 15.04 15.07 14.94 15.05 0.3M
2023-09-05 14.97 15.00 14.84 14.99 0.5M
2023-09-01 14.96 14.96 14.85 14.94 0.2M
2023-08-31 14.93 14.93 14.86 14.90 0.2M
2023-08-30 14.84 14.89 14.73 14.89 0.2M
2023-08-29 14.44 14.84 14.29 14.84 0.2M
2023-08-28 14.50 14.50 14.26 14.40 0.2M
2023-08-25 14.10 14.35 13.97 14.30 0.2M
2023-08-24 14.62 14.62 14.04 14.10 0.2M
2023-08-23 14.30 14.52 14.22 14.48 0.1M
2023-08-22 14.49 14.49 14.10 14.23 0.1M
2023-08-21 14.18 14.29 14.00 14.29 0.2M
2023-08-18 13.60 14.06 13.59 14.03 0.2M
2023-08-17 14.35 14.35 13.87 13.96 0.2M
2023-08-16 14.61 14.61 14.17 14.28 0.2M
2023-08-15 14.75 14.83 14.60 14.63 0.2M
2023-08-14 14.70 14.83 14.50 14.83 0.2M
2023-08-11 14.75 14.90 14.62 14.76 0.2M
2023-08-10 15.23 15.26 14.70 14.76 0.2M
2023-08-09 15.50 15.50 14.90 15.03 0.2M
2023-08-08 15.43 15.45 15.16 15.45 0.1M
2023-08-07 15.68 15.68 15.20 15.45 0.2M
2023-08-04 16.00 16.00 15.51 15.56 0.3M
2023-08-03 16.60 16.60 16.38 16.57 0.3M
2023-08-02 17.29 17.29 16.56 16.69 0.3M
2023-08-01 17.55 17.57 17.26 17.57 0.2M
2023-07-31 17.48 17.65 17.46 17.65 0.2M
2023-07-28 17.04 17.46 17.00 17.36 0.2M
2023-07-27 17.33 17.33 16.51 16.60 0.2M
2023-07-26 16.70 17.16 16.62 17.10 0.1M
2023-07-25 16.98 17.00 16.71 16.78 0.1M
2023-07-24 16.98 16.98 16.57 16.75 0.2M
2023-07-21 17.00 17.14 16.65 16.96 0.1M
2023-07-20 17.15 17.15 16.75 16.80 0.1M
2023-07-19 17.15 17.26 17.12 17.15 0.1M
2023-07-18 17.08 17.12 17.01 17.05 0.2M
2023-07-17 16.95 17.10 16.83 17.10 0.3M
2023-07-14 16.99 17.10 16.80 16.83 0.1M
2023-07-13 16.97 16.97 16.83 16.84 0.1M
2023-07-12 16.98 16.98 16.77 16.92 0.1M
2023-07-11 16.83 16.86 16.65 16.75 0.1M
2023-07-10 16.36 16.69 16.23 16.65 0.1M
2023-07-07 16.01 16.47 16.01 16.20 0.1M
2023-07-06 17.05 17.05 16.42 16.62 0.2M
2023-07-05 17.09 17.12 16.93 17.07 0.2M
2023-07-03 17.03 17.10 16.94 17.05 0.1M
2023-06-30 16.98 16.99 16.74 16.84 0.1M
2023-06-29 16.82 16.82 16.66 16.70 0.1M
2023-06-28 16.60 16.82 16.46 16.74 0.1M
2023-06-27 16.34 16.55 16.15 16.53 0.1M
2023-06-26 16.15 16.36 16.04 16.06 0.1M
2023-06-23 16.15 16.24 15.92 16.12 0.1M
2023-06-22 16.30 16.37 16.05 16.23 0.1M
2023-06-21 16.85 16.89 16.26 16.34 0.1M
2023-06-20 16.80 16.84 16.53 16.75 0.1M
2023-06-16 16.80 16.84 16.66 16.74 0.1M
2023-06-15 16.42 16.69 16.42 16.68 0.1M
2023-06-14 16.68 16.68 16.31 16.49 0.1M
2023-06-13 16.42 16.62 16.27 16.62 0.1M
2023-06-12 16.35 16.36 16.19 16.30 0.1M
2023-06-09 16.20 16.33 16.20 16.20 0.1M
2023-06-08 16.16 16.17 16.02 16.12 0.0M
2023-06-07 16.16 16.24 16.00 16.06 0.1M
2023-06-06 16.37 16.61 16.20 16.60 0.1M
2023-06-05 16.39 16.47 16.24 16.37 0.1M
2023-06-02 16.52 16.52 16.32 16.39 0.1M
2023-06-01 16.24 16.40 16.11 16.38 0.1M
2023-05-31 16.15 16.25 15.97 16.24 0.0M
2023-05-30 16.14 16.30 15.97 16.07 0.1M
2023-05-26 15.51 15.93 15.50 15.89 0.0M
2023-05-25 15.98 15.98 15.50 15.59 0.1M
2023-05-24 15.73 15.79 15.65 15.79 0.1M
2023-05-23 15.98 15.98 15.81 15.82 0.0M
2023-05-22 15.75 16.03 15.60 15.91 0.0M
2023-05-19 15.75 15.75 15.47 15.62 0.0M
2023-05-18 15.57 15.63 15.42 15.61 0.1M
2023-05-17 15.40 15.50 15.15 15.50 0.0M
2023-05-16 15.48 15.48 15.12 15.21 0.0M
2023-05-15 15.11 15.54 15.11 15.40 0.0M
2023-05-12 15.44 15.54 15.12 15.16 0.0M
2023-05-11 15.36 15.51 15.28 15.42 0.0M
2023-05-10 15.46 15.51 15.28 15.35 0.0M
2023-05-09 15.05 15.22 14.89 15.15 0.0M
2023-05-08 15.09 15.12 14.88 15.05 0.1M
2023-05-05 14.54 15.03 14.54 15.00 0.0M
2023-05-04 14.62 14.81 14.46 14.77 0.1M
2023-05-03 14.56 14.71 14.39 14.45 0.0M
2023-05-02 14.82 14.82 14.39 14.40 0.0M
2023-05-01 14.82 14.82 14.64 14.74 0.1M
2023-04-28 14.63 14.81 14.45 14.78 0.0M
2023-04-27 14.53 14.71 14.41 14.67 0.0M
2023-04-26 14.97 15.02 14.50 14.52 0.1M
2023-04-25 15.20 15.20 14.76 14.78 0.0M
2023-04-24 15.43 15.43 15.00 15.25 0.0M
2023-04-21 15.44 15.44 15.20 15.40 0.0M
2023-04-20 15.60 15.65 15.25 15.25 0.0M
2023-04-19 15.69 15.88 15.50 15.83 0.0M
2023-04-18 15.88 15.91 15.64 15.81 0.0M
2023-04-17 15.67 15.80 15.56 15.70 0.0M
2023-04-14 15.85 15.92 15.56 15.63 0.0M
2023-04-13 15.35 15.91 15.35 15.69 0.0M
2023-04-12 15.88 15.88 15.20 15.34 0.1M
2023-04-11 15.61 15.71 15.54 15.60 0.1M
2023-04-10 15.47 15.59 15.26 15.55 0.0M
2023-04-06 15.18 15.60 15.09 15.51 0.1M
2023-04-05 16.42 16.42 15.68 15.84 0.1M
2023-04-04 16.58 16.58 16.30 16.31 0.1M
2023-04-03 16.59 16.59 16.18 16.46 0.1M
2023-03-31 16.39 16.66 16.28 16.58 0.0M
2023-03-30 16.44 16.44 16.15 16.18 0.0M
2023-03-29 15.91 16.19 15.87 16.05 0.0M
2023-03-28 15.94 15.94 15.64 15.70 0.0M
2023-03-27 16.26 16.26 15.88 15.95 0.0M
2023-03-24 15.81 15.97 15.65 15.82 0.0M
2023-03-23 16.11 16.54 15.75 15.96 0.1M
2023-03-22 16.91 16.91 16.23 16.23 0.1M
2023-03-21 16.28 16.83 16.02 16.79 0.0M
2023-03-20 16.31 16.31 15.83 15.95 0.0M
2023-03-17 16.22 16.28 15.96 16.14 0.0M
2023-03-16 15.91 16.27 15.85 16.22 0.0M
2023-03-15 15.47 15.84 15.45 15.74 0.0M
2023-03-14 15.62 15.74 15.45 15.59 0.0M
2023-03-13 14.93 15.59 14.51 15.32 0.0M
2023-03-10 15.42 15.44 14.65 14.94 0.0M
2023-03-09 16.25 16.25 15.73 15.73 0.0M
2023-03-08 16.26 16.26 15.87 16.10 0.0M
2023-03-07 17.21 17.33 16.87 16.93 0.0M
2023-03-06 17.50 17.52 17.14 17.14 0.0M
2023-03-03 17.19 17.42 17.06 17.35 0.0M
2023-03-02 17.50 17.50 16.51 17.05 0.0M
2023-03-01 17.06 17.11 16.93 16.99 0.0M
2023-02-28 16.94 17.20 16.92 17.06 0.0M
2023-02-27 16.77 16.82 16.66 16.76 0.0M
2023-02-24 16.51 16.69 16.31 16.48 0.0M
2023-02-23 17.50 17.50 16.52 17.13 0.1M
2023-02-22 17.13 17.41 17.00 17.39 0.0M
2023-02-21 17.57 17.82 17.01 17.01 0.0M
2023-02-17 17.93 17.93 17.53 17.93 0.0M
2023-02-16 18.26 18.67 18.01 18.06 0.0M
2023-02-15 18.10 18.37 18.09 18.35 0.0M
2023-02-14 17.30 17.92 17.01 17.92 0.0M
2023-02-13 16.86 17.42 16.86 17.37 0.0M
2023-02-10 17.19 17.19 16.86 17.00 0.0M
2023-02-09 18.65 18.65 17.66 17.66 0.0M
2023-02-08 18.99 18.99 18.27 18.27 0.0M
2023-02-07 19.46 20.10 19.45 20.01 0.0M
2023-02-06 20.55 20.55 20.33 20.33 0.0M
2023-02-03 20.52 20.69 20.52 20.56 0.0M
2023-02-02 20.57 20.57 20.57 20.57 0.0M
2023-02-01 19.13 19.91 19.13 19.91 0.0M
2023-01-31 18.75 19.14 18.75 19.14 0.0M
2023-01-30 19.50 19.50 18.81 18.81 0.0M
2023-01-27 19.76 19.76 19.67 19.67 0.0M
2023-01-26 19.59 19.59 19.59 19.59 0.0M
2023-01-25 18.75 19.33 18.75 19.33 0.0M
2023-01-24 19.35 19.35 19.26 19.26 0.0M
2023-01-23 19.36 19.37 19.36 19.37 0.0M
2023-01-20 18.48 18.90 18.48 18.90 0.0M
2023-01-19 18.17 18.17 18.06 18.06 0.0M
2023-01-18 18.90 18.90 18.51 18.51 0.0M
2023-01-17 18.82 18.82 18.69 18.72 0.0M
2023-01-13 18.45 18.51 18.45 18.51 0.0M
2023-01-12 18.40 18.40 18.40 18.40 0.0M
2023-01-11 18.24 18.24 18.20 18.20 0.0M
2023-01-10 17.90 18.08 17.90 18.08 0.0M
2023-01-09 18.74 18.84 18.67 18.67 0.0M
2023-01-06 18.16 18.16 18.16 18.16 0.0M
2023-01-05 17.98 18.05 17.98 18.01 0.0M
2023-01-03 17.76 17.76 17.76 17.76 0.0M