YieldMax Nasdaq 100 0DTE Covered Call Strategy ETF (QDTY)

QDTY
🏛️ アメリカ →
45.07
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 44.81 45.07 44.78 45.07 0.0M
2025-09-25 44.61 44.91 44.59 44.85 0.0M
2025-09-24 45.31 45.39 45.01 45.22 0.0M
2025-09-23 45.63 45.63 45.36 45.38 0.0M
2025-09-22 45.54 45.71 45.35 45.64 0.0M
2025-09-19 45.22 45.43 45.22 45.43 0.0M
2025-09-18 44.96 45.31 44.96 45.18 0.0M
2025-09-17 44.92 44.96 44.44 44.96 0.0M
2025-09-16 44.91 44.94 44.81 44.94 0.0M
2025-09-15 45.00 45.02 44.19 44.92 0.0M
2025-09-12 44.34 44.69 44.31 44.63 0.0M
2025-09-11 44.18 44.47 44.18 44.47 0.0M
2025-09-10 44.50 44.63 44.20 44.34 0.0M
2025-09-09 44.26 44.45 43.99 44.32 0.0M
2025-09-08 43.91 44.29 43.91 44.06 0.0M
2025-09-05 44.10 44.15 43.50 43.78 0.0M
2025-09-04 43.74 43.74 43.50 43.74 0.0M
2025-09-03 43.60 43.86 43.54 43.83 0.0M
2025-09-02 43.48 43.60 43.15 43.47 0.0M
2025-08-29 44.15 44.15 43.88 43.89 0.0M
2025-08-28 44.21 44.44 44.20 44.44 0.0M
2025-08-27 44.12 44.46 44.12 44.42 0.0M
2025-08-26 44.09 44.45 44.09 44.29 0.0M
2025-08-25 44.06 44.52 44.06 44.27 0.0M
2025-08-22 44.08 44.44 44.06 44.26 0.0M
2025-08-21 43.82 44.08 43.80 43.95 0.0M
2025-08-20 44.40 44.42 43.70 44.27 0.0M
2025-08-19 44.86 45.02 44.32 44.47 0.0M
2025-08-18 44.99 45.10 44.77 44.99 0.0M
2025-08-15 45.20 45.20 44.85 44.98 0.0M
2025-08-14 45.16 45.18 45.01 45.17 0.0M
2025-08-13 45.54 45.58 45.17 45.40 0.0M
2025-08-12 45.25 45.44 45.03 45.31 0.0M
2025-08-11 44.95 45.13 44.87 44.93 0.0M
2025-08-08 44.59 45.09 44.59 44.95 0.0M
2025-08-07 44.87 44.87 44.50 44.60 0.0M
2025-08-06 44.69 45.11 44.62 45.02 0.0M
2025-08-05 44.94 44.94 44.42 44.51 0.0M
2025-08-04 44.61 44.80 44.52 44.77 0.0M
2025-08-01 44.56 44.56 43.71 44.10 0.0M
2025-07-31 45.57 45.62 44.94 44.94 0.0M
2025-07-30 45.40 45.41 45.00 45.20 0.0M
2025-07-29 45.47 45.50 45.02 45.03 0.0M
2025-07-28 45.00 45.30 44.97 45.13 0.0M
2025-07-25 44.77 44.92 44.77 44.91 0.0M
2025-07-24 44.76 44.85 44.60 44.81 0.0M
2025-07-23 44.85 44.94 44.68 44.86 0.0M
2025-07-22 44.92 44.92 44.55 44.80 0.0M
2025-07-21 44.73 44.94 44.73 44.91 0.0M
2025-07-18 44.80 44.86 44.50 44.62 0.0M
2025-07-17 44.50 44.71 44.34 44.61 0.0M
2025-07-16 44.51 44.71 44.29 44.60 0.0M
2025-07-15 44.85 44.85 44.50 44.56 0.0M
2025-07-14 44.25 44.35 44.06 44.27 0.0M
2025-07-11 44.01 44.33 44.01 44.32 0.0M
2025-07-10 44.47 44.47 44.00 44.20 0.0M
2025-07-09 44.52 44.52 44.16 44.48 0.0M
2025-07-08 44.01 44.21 44.01 44.19 0.0M
2025-07-07 44.00 44.39 43.89 43.95 0.0M
2025-07-03 44.11 44.40 44.11 44.39 0.0M
2025-07-02 44.10 44.30 44.00 44.09 0.0M
2025-07-01 43.95 44.22 43.93 43.97 0.0M
2025-06-30 44.04 44.41 44.02 44.21 0.0M
2025-06-27 43.99 44.08 43.79 44.00 0.0M
2025-06-26 43.73 43.79 43.45 43.65 0.0M
2025-06-25 43.42 43.69 43.30 43.50 0.0M
2025-06-24 42.86 43.44 42.86 43.24 0.0M
2025-06-23 42.46 42.72 42.25 42.57 0.0M
2025-06-20 42.57 42.83 42.21 42.43 0.0M
2025-06-18 42.90 43.00 42.63 42.68 0.0M
2025-06-17 43.00 43.07 42.43 42.80 0.0M
2025-06-16 43.24 43.37 42.90 43.00 0.0M
2025-06-13 42.50 42.91 42.27 42.58 0.0M
2025-06-12 42.93 43.06 42.70 43.06 0.0M
2025-06-11 43.33 43.43 42.94 43.18 0.0M
2025-06-10 42.90 43.17 42.83 43.07 0.0M
2025-06-09 42.90 42.98 42.70 42.98 0.0M
2025-06-06 42.57 42.96 42.54 42.86 0.0M
2025-06-05 42.87 42.93 42.20 42.44 0.0M
2025-06-04 42.85 42.88 42.68 42.88 0.0M
2025-06-03 42.40 42.72 42.40 42.72 0.0M
2025-06-02 41.98 42.40 41.98 42.38 0.0M
2025-05-30 41.90 42.19 41.61 41.95 0.0M
2025-05-29 42.77 42.77 42.17 42.21 0.0M
2025-05-28 42.59 42.63 42.28 42.43 0.0M
2025-05-27 42.16 42.42 42.00 42.42 0.0M
2025-05-23 41.37 41.54 41.05 41.53 0.0M
2025-05-22 41.95 41.97 41.84 41.97 0.0M
2025-05-21 42.31 42.66 41.70 42.02 0.0M
2025-05-20 42.60 42.60 42.24 42.45 0.0M
2025-05-19 42.26 42.68 42.10 42.68 0.0M
2025-05-16 42.44 42.80 42.40 42.75 0.0M
2025-05-15 42.50 42.64 42.25 42.54 0.0M
2025-05-14 42.67 42.78 42.46 42.76 0.0M
2025-05-13 42.26 42.60 42.20 42.25 0.0M
2025-05-12 41.93 42.02 41.45 42.02 0.0M
2025-05-09 40.35 40.53 40.20 40.47 0.0M
2025-05-08 40.07 40.60 40.07 40.35 0.0M
2025-05-07 40.11 40.35 39.68 40.35 0.0M
2025-05-06 39.89 40.08 39.74 39.94 0.0M
2025-05-05 40.26 40.52 39.95 40.32 0.0M
2025-05-02 40.18 40.50 40.18 40.42 0.0M
2025-05-01 39.66 40.26 39.66 39.80 0.0M
2025-04-30 39.64 40.31 38.54 40.31 0.0M
2025-04-29 39.49 39.81 39.45 39.81 0.0M
2025-04-28 39.60 39.65 39.02 39.61 0.0M
2025-04-25 39.14 39.57 39.07 39.55 0.0M
2025-04-24 38.85 39.53 38.85 39.21 0.0M
2025-04-23 39.12 39.43 38.76 38.95 0.0M
2025-04-22 37.77 37.98 37.77 37.98 0.0M
2025-04-21 37.72 37.72 36.76 37.16 0.0M
2025-04-17 38.01 38.16 37.83 38.08 0.0M
2025-04-16 38.55 38.84 37.75 38.27 0.0M
2025-04-15 39.42 39.60 39.19 39.39 0.0M
2025-04-14 40.01 40.01 38.95 39.24 0.0M
2025-04-11 37.93 39.06 37.71 39.06 0.0M
2025-04-10 40.17 40.21 36.91 38.34 0.0M
2025-04-09 38.00 44.25 38.00 44.25 0.0M
2025-04-08 40.93 40.93 38.24 38.29 0.0M
2025-04-07 37.33 39.48 37.02 38.50 0.0M
2025-04-04 40.39 40.39 38.72 38.88 0.0M
2025-04-03 41.90 42.14 41.35 41.48 0.0M
2025-04-02 43.63 44.02 43.63 43.88 0.0M
2025-04-01 43.68 44.07 43.63 44.07 0.0M
2025-03-31 43.41 43.79 43.01 43.79 0.0M
2025-03-28 44.74 44.98 43.90 43.97 0.0M
2025-03-27 45.26 45.44 45.09 45.19 0.0M
2025-03-26 46.40 46.40 45.51 45.60 0.0M
2025-03-25 46.27 46.39 46.19 46.34 0.0M
2025-03-24 45.83 46.17 45.83 46.06 0.0M
2025-03-21 44.64 45.18 43.92 45.18 0.0M
2025-03-20 44.89 45.25 44.89 45.25 0.0M
2025-03-19 44.92 45.57 44.92 45.57 0.0M
2025-03-18 45.15 45.15 44.67 44.85 0.0M
2025-03-17 45.30 45.65 45.17 45.59 0.0M
2025-03-14 44.95 45.28 44.90 45.28 0.0M
2025-03-13 45.03 45.03 44.31 44.31 0.0M
2025-03-12 45.25 45.50 45.00 45.35 0.0M
2025-03-11 44.85 45.26 44.40 44.77 0.0M
2025-03-10 45.56 45.56 44.63 44.84 0.0M
2025-03-07 46.14 46.47 45.53 46.47 0.0M
2025-03-06 46.47 46.82 46.05 46.18 0.0M
2025-03-05 46.77 47.50 46.71 47.45 0.0M
2025-03-04 46.38 47.30 46.10 46.77 0.0M
2025-03-03 48.29 48.29 46.85 47.01 0.0M
2025-02-28 47.00 48.99 47.00 48.99 0.0M
2025-02-27 48.96 48.96 47.37 47.37 0.0M
2025-02-26 49.00 49.23 48.61 49.00 0.0M
2025-02-25 49.24 49.24 48.39 48.79 0.0M
2025-02-24 49.87 49.87 49.28 49.28 0.0M
2025-02-21 50.67 50.71 49.70 49.71 0.0M
2025-02-20 50.85 50.85 50.31 50.77 0.0M
2025-02-19 50.75 50.98 50.64 50.93 0.0M
2025-02-18 50.90 51.14 50.60 50.88 0.0M
2025-02-14 52.55 52.55 50.69 50.80 0.0M
2025-02-13 50.23 50.61 50.23 50.61 0.0M