YieldMax MSTR Short Option Income Strategy ETF (WNTR)

WNTR
🏛️ アメリカ →
31.11
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 31.48 31.92 31.01 31.11 0.3M
2025-09-25 31.48 32.13 31.36 31.80 0.3M
2025-09-24 34.17 34.45 33.78 34.45 1.0M
2025-09-23 33.74 34.15 33.47 34.08 0.1M
2025-09-22 33.61 33.80 33.30 33.61 0.1M
2025-09-19 32.77 33.40 32.46 32.91 0.1M
2025-09-18 33.66 33.75 31.74 32.47 0.1M
2025-09-17 33.75 34.55 33.28 34.31 0.0M
2025-09-16 34.12 34.41 33.71 33.72 0.0M
2025-09-15 33.90 34.72 33.90 34.10 0.0M
2025-09-12 33.92 34.13 33.50 33.78 0.0M
2025-09-11 34.12 34.39 34.00 34.10 0.0M
2025-09-10 33.54 34.37 33.01 34.35 0.0M
2025-09-09 33.64 34.37 33.64 33.89 0.0M
2025-09-08 33.75 34.28 33.53 33.87 0.0M
2025-09-05 33.16 33.97 32.87 33.26 0.0M
2025-09-04 33.15 33.71 33.08 33.32 0.1M
2025-09-03 32.17 33.12 32.00 33.05 0.0M
2025-09-02 32.91 32.91 31.76 32.16 0.1M
2025-08-29 32.40 32.65 32.29 32.59 0.1M
2025-08-28 31.55 32.40 31.44 32.16 0.1M
2025-08-27 33.72 34.16 33.39 34.16 0.2M
2025-08-26 34.22 34.22 33.30 33.30 0.1M
2025-08-25 33.64 34.14 33.27 33.78 0.1M
2025-08-22 34.48 34.48 32.65 32.67 0.2M
2025-08-21 33.96 34.47 33.94 34.28 0.0M
2025-08-20 34.00 34.41 33.80 33.82 0.1M
2025-08-19 32.77 34.10 32.55 34.10 0.1M
2025-08-18 32.70 32.86 32.32 32.56 0.0M
2025-08-15 32.26 32.72 32.10 32.24 0.1M
2025-08-14 31.68 32.40 31.68 32.09 0.0M
2025-08-13 30.59 31.50 30.59 31.09 0.0M
2025-08-12 30.26 30.98 30.26 30.76 0.0M
2025-08-11 30.20 30.35 29.50 30.26 0.1M
2025-08-08 30.52 30.78 29.83 30.55 0.0M
2025-08-07 31.37 31.37 29.81 30.26 0.0M
2025-08-06 32.21 32.32 31.46 31.72 0.0M
2025-08-05 31.31 32.13 31.23 31.96 0.1M
2025-08-04 32.00 32.79 31.00 31.25 0.1M
2025-08-01 31.35 32.25 31.35 32.01 0.1M
2025-07-31 30.89 31.10 30.37 30.87 0.1M
2025-07-30 32.95 32.99 32.36 32.93 0.1M
2025-07-29 32.22 32.99 32.17 32.77 0.1M
2025-07-28 31.61 32.32 31.56 32.32 0.1M
2025-07-25 32.03 32.27 31.90 32.06 0.1M
2025-07-24 31.79 32.07 31.34 31.54 0.0M
2025-07-23 31.32 31.98 31.32 31.75 0.0M
2025-07-22 31.45 31.69 31.14 31.18 0.0M
2025-07-21 31.28 31.42 31.06 31.42 0.0M
2025-07-18 30.42 31.45 30.40 31.45 0.1M
2025-07-17 30.36 30.66 30.22 30.35 0.0M
2025-07-16 30.66 30.66 30.22 30.32 0.1M
2025-07-15 30.83 31.00 30.25 30.79 0.1M
2025-07-14 30.86 31.11 30.25 30.43 0.1M
2025-07-11 31.95 32.23 31.44 31.50 0.1M
2025-07-10 32.86 33.00 32.36 32.42 0.1M
2025-07-09 33.60 33.96 32.60 32.65 0.1M
2025-07-08 33.63 34.12 33.62 33.83 0.1M
2025-07-07 33.40 34.00 33.35 33.91 0.1M
2025-07-03 33.49 33.67 32.69 33.42 0.1M
2025-07-02 36.85 36.94 35.22 35.53 0.3M
2025-07-01 35.97 37.07 35.70 37.07 0.1M
2025-06-30 36.49 36.81 35.00 35.27 0.2M
2025-06-27 36.86 36.89 35.74 36.71 0.1M
2025-06-26 36.78 36.83 36.10 36.49 0.1M
2025-06-25 36.71 37.14 36.19 36.27 0.1M
2025-06-24 37.40 37.75 36.74 37.33 0.0M
2025-06-23 38.43 38.55 37.81 37.98 0.0M
2025-06-20 37.74 38.07 37.38 37.88 0.0M
2025-06-18 37.45 37.78 37.25 37.60 0.0M
2025-06-17 37.10 37.48 36.91 37.08 0.0M
2025-06-16 36.35 36.90 36.15 36.74 0.0M
2025-06-13 36.80 37.02 36.30 36.43 0.0M
2025-06-12 36.74 36.74 35.67 36.58 0.0M
2025-06-11 35.71 36.42 35.56 36.02 0.1M
2025-06-10 35.23 36.16 35.23 35.63 0.0M
2025-06-09 36.33 36.54 35.25 35.59 0.1M
2025-06-06 36.40 37.07 36.31 36.70 0.1M
2025-06-05 36.06 36.95 35.72 36.95 0.1M
2025-06-04 38.70 39.47 38.62 39.36 0.3M
2025-06-03 39.38 39.94 38.02 38.43 0.0M
2025-06-02 40.33 40.33 39.39 39.93 0.0M
2025-05-30 39.90 40.93 39.56 39.93 0.1M
2025-05-29 40.00 40.35 39.52 39.72 0.0M
2025-05-28 39.90 40.65 39.58 40.30 0.0M
2025-05-27 38.39 39.98 38.39 39.44 0.1M
2025-05-23 38.86 39.41 38.67 39.28 0.2M
2025-05-22 37.41 38.17 36.64 38.17 0.0M
2025-05-21 37.00 38.30 36.62 37.93 0.2M
2025-05-20 37.35 37.64 37.06 37.07 0.0M
2025-05-19 38.67 38.67 37.30 37.35 0.1M
2025-05-16 38.21 38.58 37.59 38.04 0.0M
2025-05-15 37.34 38.37 37.14 38.10 0.1M
2025-05-14 36.55 37.20 36.22 36.82 0.0M
2025-05-13 37.00 37.46 36.39 36.53 0.1M
2025-05-12 36.35 37.44 36.35 37.29 0.1M
2025-05-09 36.40 37.14 35.63 36.79 0.0M
2025-05-08 37.08 37.49 35.87 36.66 0.1M
2025-05-07 41.20 41.47 40.96 41.34 0.1M
2025-05-06 41.41 42.01 41.38 41.63 0.0M
2025-05-05 41.81 42.20 41.07 41.55 0.0M
2025-05-02 40.99 41.63 40.43 41.02 0.0M
2025-05-01 41.69 42.59 40.19 42.59 0.0M
2025-04-30 43.61 44.34 42.50 42.77 0.0M
2025-04-29 44.19 44.19 42.33 42.65 0.0M
2025-04-28 43.48 45.32 43.48 44.13 0.0M
2025-04-25 46.02 46.02 43.85 44.18 0.0M
2025-04-24 46.64 46.90 46.22 46.27 0.0M
2025-04-23 45.77 46.80 45.77 46.68 0.0M
2025-04-22 49.00 49.00 46.60 47.12 0.0M
2025-04-21 50.50 51.29 49.50 50.94 0.0M
2025-04-17 51.30 51.99 50.83 50.94 0.0M
2025-04-16 52.17 52.17 50.77 51.31 0.0M
2025-04-15 50.90 51.82 50.90 51.38 0.0M
2025-04-14 51.40 53.00 50.84 51.35 0.0M
2025-04-11 55.73 56.65 52.40 53.16 0.0M
2025-04-10 54.86 57.90 54.77 57.43 0.0M
2025-04-09 60.39 60.63 52.25 53.74 0.0M
2025-04-08 56.00 60.64 55.00 60.49 0.0M
2025-04-07 57.87 59.07 53.50 56.73 0.0M
2025-04-04 54.31 55.77 53.02 53.16 0.0M
2025-04-03 53.19 55.00 52.27 54.26 0.0M
2025-04-02 51.51 51.51 48.94 49.87 0.0M
2025-04-01 52.75 53.58 50.60 50.60 0.0M
2025-03-31 53.84 54.69 52.69 53.10 0.0M
2025-03-28 50.95 53.12 50.95 53.12 0.2M
2025-03-27 50.60 50.61 49.71 50.06 0.0M