YieldMax DIS Option Income Strategy ETF (DISO)

DISO
🏛️ アメリカ →
12.70
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 20.51 20.51 20.39 20.51 0.0M
2023-12-28 20.50 20.51 20.43 20.47 0.0M
2023-12-27 20.50 20.52 20.41 20.42 0.0M
2023-12-26 20.64 20.64 20.50 20.58 0.0M
2023-12-22 20.68 20.74 20.51 20.54 0.0M
2023-12-21 20.66 20.72 20.52 20.72 0.0M
2023-12-20 21.23 21.23 20.60 20.62 0.0M
2023-12-19 20.99 21.11 20.90 21.11 0.0M
2023-12-18 20.90 21.26 20.90 20.92 0.0M
2023-12-15 21.00 21.06 20.89 20.97 0.0M
2023-12-14 20.80 21.15 20.80 21.00 0.0M
2023-12-13 20.49 20.84 20.34 20.78 0.0M
2023-12-12 20.58 20.64 20.36 20.47 0.0M
2023-12-11 20.61 20.80 20.60 20.66 0.0M
2023-12-08 20.36 20.80 20.27 20.77 0.0M
2023-12-07 20.52 20.76 20.35 20.66 0.0M
2023-12-06 20.80 21.02 20.65 20.83 0.0M
2023-12-05 20.94 20.94 20.51 20.66 0.0M
2023-12-04 20.90 20.99 20.79 20.99 0.0M
2023-12-01 20.95 21.01 20.85 20.94 0.0M
2023-11-30 21.01 21.05 20.95 20.97 0.0M
2023-11-29 21.05 21.17 20.83 21.12 0.0M
2023-11-28 21.39 21.43 21.02 21.02 0.0M
2023-11-27 21.67 21.67 21.47 21.53 0.0M
2023-11-24 21.63 21.71 21.61 21.67 0.0M
2023-11-22 21.20 21.59 21.20 21.54 0.0M
2023-11-21 21.41 21.66 21.29 21.34 0.0M
2023-11-20 21.24 21.51 21.24 21.45 0.0M
2023-11-17 21.39 21.41 21.20 21.23 0.0M
2023-11-16 21.20 21.31 21.16 21.24 0.0M
2023-11-15 21.24 21.25 21.16 21.20 0.0M
2023-11-14 20.87 21.06 20.87 21.01 0.0M
2023-11-13 20.41 20.73 20.33 20.70 0.0M
2023-11-10 20.41 20.46 20.41 20.46 0.0M
2023-11-09 20.04 20.47 20.04 20.46 0.0M
2023-11-08 19.96 19.96 19.62 19.71 0.0M
2023-11-07 20.42 20.44 20.33 20.41 0.1M
2023-11-06 20.55 20.55 20.30 20.37 0.0M
2023-11-03 20.43 20.43 20.34 20.40 0.0M
2023-11-02 20.30 20.30 20.28 20.28 0.0M
2023-11-01 19.98 19.98 19.83 19.90 0.0M
2023-10-31 19.86 20.00 19.83 19.99 0.0M
2023-10-30 19.57 19.84 19.56 19.80 0.0M
2023-10-27 19.70 19.81 19.47 19.47 0.0M
2023-10-26 19.71 19.73 19.55 19.56 0.0M
2023-10-25 20.15 20.17 19.71 19.72 0.0M
2023-10-24 20.48 20.49 20.13 20.19 0.0M
2023-10-23 19.86 20.34 19.86 20.29 0.0M
2023-10-20 20.14 20.29 20.14 20.19 0.0M
2023-10-19 20.44 20.58 20.27 20.27 0.0M
2023-10-18 20.50 20.77 20.50 20.53 0.0M
2023-10-17 20.69 20.75 20.64 20.72 0.0M
2023-10-16 20.37 20.70 20.37 20.67 0.0M
2023-10-13 20.43 20.43 20.24 20.43 0.0M
2023-10-12 20.44 20.44 20.37 20.38 0.0M
2023-10-11 20.49 20.49 20.30 20.39 0.0M
2023-10-10 20.14 20.44 20.00 20.40 0.0M
2023-10-09 20.15 20.33 20.04 20.31 0.0M
2023-10-06 19.50 20.06 19.50 20.02 0.0M
2023-10-05 19.40 19.82 19.40 19.76 0.0M
2023-10-04 19.43 19.46 19.29 19.45 0.0M
2023-10-03 19.91 19.91 19.47 19.48 0.0M
2023-10-02 19.83 19.92 19.74 19.92 0.0M
2023-09-29 19.77 19.80 19.61 19.80 0.0M
2023-09-28 19.55 19.62 19.47 19.58 0.0M
2023-09-27 19.70 19.70 19.32 19.51 0.0M
2023-09-26 19.62 19.62 19.52 19.57 0.0M
2023-09-25 19.86 19.86 19.66 19.77 0.0M
2023-09-22 20.18 20.18 19.81 19.81 0.0M
2023-09-21 20.07 20.23 20.07 20.12 0.0M
2023-09-20 19.96 20.19 19.96 20.06 0.0M
2023-09-19 20.16 20.16 19.90 19.93 0.0M
2023-09-18 20.28 20.33 20.25 20.29 0.0M
2023-09-15 20.25 20.36 20.23 20.30 0.0M
2023-09-14 20.20 20.31 20.11 20.23 0.0M
2023-09-13 20.18 20.23 20.16 20.16 0.0M
2023-09-12 20.29 20.29 20.12 20.13 0.0M
2023-09-11 19.99 20.07 19.79 19.97 0.0M
2023-09-08 19.57 19.81 19.51 19.79 0.0M
2023-09-07 19.68 19.68 19.47 19.59 0.0M
2023-09-06 19.72 19.74 19.58 19.67 0.0M
2023-09-05 19.91 20.00 19.75 19.75 0.0M
2023-09-01 20.15 20.15 19.70 19.84 0.0M
2023-08-31 20.62 20.62 20.30 20.30 0.0M
2023-08-30 20.50 20.52 20.33 20.42 0.0M
2023-08-29 20.38 20.47 20.28 20.47 0.0M
2023-08-28 20.40 20.45 20.25 20.38 0.0M
2023-08-25 20.15 20.22 20.06 20.16 0.0M