YieldMax Target 12 Semiconductor Option Income ETF (SOXY)

SOXY
🏛️ アメリカ →
58.17
最終更新: 2025-10-03
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
2025-10-03 58.45 58.59 58.13 58.17 0.0M
2025-10-02 58.29 58.30 58.29 58.30 0.0M
2025-10-01 57.52 57.63 57.30 57.63 0.0M
2025-09-30 56.09 56.43 56.09 56.43 0.0M
2025-09-29 56.30 56.30 56.01 56.01 0.0M
2025-09-26 55.65 55.83 55.47 55.83 0.0M
2025-09-25 54.89 55.92 54.78 55.72 0.0M
2025-09-24 55.63 55.79 55.63 55.76 0.0M
2025-09-23 55.94 56.27 55.68 55.85 0.0M
2025-09-22 55.16 55.85 55.10 55.85 0.0M
2025-09-19 54.76 55.03 54.76 54.93 0.0M
2025-09-18 54.70 55.40 54.70 55.24 0.0M
2025-09-17 53.88 54.20 53.75 53.90 0.0M
2025-09-16 54.41 54.41 53.98 54.19 0.0M
2025-09-15 53.63 54.08 53.53 54.05 0.0M
2025-09-12 53.55 53.60 53.55 53.60 0.0M
2025-09-11 53.50 53.55 53.50 53.55 0.0M
2025-09-10 53.08 53.30 53.03 53.16 0.0M
2025-09-09 52.60 52.75 52.60 52.75 0.0M
2025-09-08 52.70 52.70 52.50 52.51 0.0M
2025-09-05 52.18 52.28 51.46 52.04 0.0M
2025-09-04 50.83 51.55 50.70 51.55 0.0M
2025-09-03 50.99 50.99 50.53 50.95 0.0M
2025-09-02 51.12 51.49 50.91 51.49 0.0M
2025-08-29 52.00 52.07 51.98 52.06 0.0M
2025-08-28 53.43 53.51 53.43 53.51 0.0M
2025-08-27 52.99 53.19 52.99 53.19 0.0M
2025-08-26 53.11 53.11 53.01 53.01 0.0M
2025-08-25 52.54 52.83 52.54 52.61 0.0M
2025-08-22 51.98 52.72 51.98 52.51 0.0M
2025-08-21 51.47 51.47 51.47 51.47 0.0M
2025-08-20 51.75 51.75 50.89 51.72 0.0M
2025-08-19 52.93 52.93 51.99 51.99 0.0M
2025-08-18 52.81 52.96 52.73 52.96 0.0M
2025-08-15 52.97 52.97 52.45 52.67 0.0M
2025-08-14 53.16 53.60 53.16 53.60 0.0M
2025-08-13 53.51 53.79 53.51 53.54 0.0M
2025-08-12 52.68 53.43 52.68 53.37 0.0M
2025-08-11 53.00 53.00 52.47 52.47 0.0M
2025-08-08 52.23 52.44 52.23 52.44 0.0M
2025-08-07 52.50 52.50 51.83 52.05 0.0M
2025-08-06 51.11 51.48 50.95 51.40 0.0M
2025-08-05 52.26 52.26 51.86 52.12 0.0M
2025-08-04 52.21 52.48 52.18 52.48 0.0M
2025-08-01 51.00 51.87 51.00 51.67 0.0M
2025-07-31 53.37 53.37 52.33 52.33 0.0M
2025-07-30 53.68 54.05 53.68 53.82 0.0M
2025-07-29 53.92 53.93 53.36 53.43 0.0M
2025-07-28 53.32 53.44 53.20 53.41 0.0M
2025-07-25 52.66 52.85 52.66 52.85 0.0M
2025-07-24 52.82 52.83 52.82 52.83 0.0M
2025-07-23 52.09 52.47 52.09 52.47 0.0M
2025-07-22 52.04 52.42 51.80 52.32 0.0M
2025-07-21 52.98 53.52 52.98 53.19 0.0M
2025-07-18 53.18 53.18 53.04 53.08 0.0M
2025-07-17 53.01 53.44 53.01 53.34 0.0M
2025-07-16 52.71 53.03 52.24 53.03 0.0M
2025-07-15 53.47 53.56 53.37 53.37 0.0M
2025-07-14 52.62 52.78 52.50 52.69 0.0M
2025-07-11 52.57 53.15 52.57 52.92 0.0M
2025-07-10 52.80 52.90 52.74 52.90 0.0M
2025-07-09 52.72 52.75 52.51 52.65 0.0M
2025-07-08 52.08 52.59 52.08 52.40 0.0M
2025-07-07 52.04 52.26 51.82 51.96 0.0M
2025-07-03 52.17 52.64 52.17 52.44 0.0M
2025-07-02 51.56 52.15 51.25 52.15 0.0M
2025-07-01 52.43 52.43 51.74 52.12 0.0M
2025-06-30 52.23 52.63 52.23 52.55 0.0M
2025-06-27 52.66 52.66 52.07 52.40 0.0M
2025-06-26 52.15 52.25 52.15 52.20 0.0M
2025-06-25 51.88 51.92 51.88 51.92 0.0M
2025-06-24 51.48 51.49 51.48 51.49 0.0M
2025-06-23 49.97 50.07 49.97 50.07 0.0M
2025-06-20 50.13 50.17 49.27 49.62 0.0M
2025-06-18 50.08 50.11 49.93 49.93 0.0M
2025-06-17 50.12 50.19 49.76 49.76 0.0M
2025-06-16 49.21 50.14 49.21 49.99 0.0M
2025-06-13 49.47 49.47 48.88 48.88 0.0M
2025-06-12 49.63 49.88 49.63 49.88 0.0M
2025-06-11 49.66 49.66 49.48 49.63 0.0M
2025-06-10 48.92 49.57 48.92 49.56 0.0M
2025-06-09 48.71 49.03 48.71 48.85 0.0M
2025-06-06 48.41 48.44 48.21 48.21 0.0M
2025-06-05 48.36 48.76 48.02 48.02 0.0M
2025-06-04 48.06 48.18 48.00 48.12 0.0M
2025-06-03 47.38 48.15 47.22 48.13 0.0M
2025-06-02 46.75 47.17 46.75 47.17 0.0M
2025-05-30 46.20 46.64 46.16 46.64 0.0M
2025-05-29 47.86 47.86 47.20 47.29 0.0M
2025-05-28 47.62 47.62 47.08 47.08 0.0M
2025-05-27 47.34 47.52 47.25 47.32 0.0M
2025-05-23 45.84 46.07 45.80 46.07 0.0M
2025-05-22 46.60 46.69 46.59 46.69 0.0M
2025-05-21 46.94 46.94 46.53 46.72 0.0M
2025-05-20 47.17 47.28 47.00 47.28 0.0M
2025-05-19 46.72 47.32 46.72 47.32 0.0M
2025-05-16 47.36 47.38 47.27 47.38 0.0M
2025-05-15 47.49 47.62 47.28 47.40 0.0M
2025-05-14 47.41 47.58 47.41 47.51 0.0M
2025-05-13 46.35 47.07 46.35 47.07 0.0M
2025-05-12 46.14 46.15 45.64 46.13 0.0M
2025-05-09 44.20 44.38 44.20 44.38 0.0M
2025-05-08 43.96 44.51 43.94 44.17 0.0M
2025-05-07 42.97 43.85 42.97 43.85 0.0M
2025-05-06 43.60 43.90 43.53 43.65 0.0M
2025-05-05 43.88 44.14 43.88 43.92 0.0M
2025-05-02 43.67 44.28 43.67 44.09 0.0M
2025-05-01 43.26 43.39 42.97 42.97 0.0M
2025-04-30 41.49 42.77 41.49 42.74 0.0M
2025-04-29 42.38 42.51 42.38 42.51 0.0M
2025-04-28 42.46 42.59 41.97 42.46 0.0M
2025-04-25 42.20 42.78 41.99 42.70 0.0M
2025-04-24 41.85 42.17 41.82 42.17 0.0M
2025-04-23 40.72 41.13 40.36 40.56 0.0M
2025-04-22 39.11 39.19 39.11 39.16 0.0M
2025-04-21 38.22 38.41 37.81 38.41 0.0M
2025-04-17 39.32 39.32 39.32 39.32 0.0M
2025-04-16 39.90 39.90 38.91 39.53 0.0M
2025-04-15 41.07 41.20 41.07 41.17 0.0M
2025-04-14 41.80 41.80 40.35 40.84 0.0M
2025-04-11 39.84 40.84 39.84 40.84 0.0M
2025-04-10 39.88 40.03 38.77 39.73 0.0M
2025-04-09 37.10 42.40 37.10 42.40 0.0M
2025-04-08 38.94 39.28 36.33 36.33 0.0M
2025-04-07 35.02 37.37 35.02 37.30 0.0M
2025-04-04 38.24 38.24 36.62 36.62 0.0M
2025-04-03 40.93 41.17 39.42 39.42 0.0M
2025-04-02 41.81 42.93 41.80 42.85 0.0M
2025-04-01 42.59 42.99 42.24 42.97 0.0M
2025-03-31 41.85 42.71 41.85 42.71 0.0M
2025-03-28 43.65 43.65 42.85 42.90 0.0M
2025-03-27 44.06 44.24 43.88 43.88 0.0M
2025-03-26 45.90 45.90 44.42 44.60 0.0M
2025-03-25 46.10 46.23 46.04 46.04 0.0M
2025-03-24 46.08 46.37 46.06 46.28 0.0M
2025-03-21 44.82 45.26 44.82 45.26 0.0M
2025-03-20 45.31 45.72 45.31 45.67 0.0M
2025-03-19 45.43 45.93 45.43 45.67 0.0M
2025-03-18 45.34 45.34 45.23 45.23 0.0M
2025-03-17 45.50 46.12 45.33 45.92 0.0M
2025-03-14 45.00 45.46 44.90 45.45 0.0M
2025-03-13 44.24 44.24 44.05 44.05 0.0M
2025-03-12 44.44 44.70 44.00 44.31 0.0M
2025-03-11 43.60 44.01 42.75 43.26 0.0M
2025-03-10 44.01 44.01 42.85 43.14 0.0M
2025-03-07 44.23 45.23 44.21 45.23 0.0M
2025-03-06 44.16 44.67 44.00 44.11 0.0M
2025-03-05 45.09 46.00 45.09 45.97 0.0M
2025-03-04 44.88 46.11 44.69 45.48 0.0M
2025-03-03 47.05 47.05 44.93 45.10 0.0M
2025-02-28 46.52 47.17 46.52 47.04 0.0M
2025-02-27 49.38 49.38 46.44 46.44 0.0M
2025-02-26 49.03 49.23 48.66 49.15 0.0M
2025-02-25 48.77 48.78 47.86 48.04 0.0M
2025-02-24 49.41 50.03 49.08 49.08 0.0M
2025-02-21 51.12 51.12 50.07 50.20 0.0M
2025-02-20 51.14 51.50 51.08 51.50 0.0M
2025-02-19 51.55 51.59 51.48 51.59 0.0M
2025-02-18 51.87 51.87 51.45 51.53 0.0M
2025-02-14 50.85 51.27 50.85 51.27 0.0M
2025-02-13 50.80 51.15 50.76 51.15 0.0M
2025-02-12 50.12 50.54 50.12 50.54 0.0M
2025-02-11 50.54 50.91 50.54 50.71 0.0M
2025-02-10 50.05 50.72 50.05 50.72 0.0M
2025-02-07 50.50 50.50 49.72 49.87 0.0M
2025-02-06 50.00 50.42 50.00 50.42 0.0M
2025-02-05 49.19 50.09 49.19 50.09 0.0M
2025-02-04 48.88 49.60 48.88 49.51 0.0M
2025-02-03 48.21 49.29 48.21 48.86 0.0M
2025-01-31 50.50 51.00 49.69 49.74 0.0M
2025-01-30 49.48 49.99 49.30 49.84 0.0M
2025-01-29 49.40 49.40 48.19 48.68 0.0M
2025-01-28 47.98 48.84 47.78 48.84 0.0M
2025-01-27 49.53 49.54 47.27 47.75 0.0M
2025-01-24 53.38 53.38 52.61 52.64 0.0M
2025-01-23 52.74 53.38 52.74 53.38 0.0M
2025-01-22 53.67 53.81 53.61 53.69 0.0M
2025-01-21 52.20 52.88 51.97 52.64 0.0M
2025-01-17 51.81 51.90 51.59 51.90 0.0M
2025-01-16 51.50 51.58 51.15 51.16 0.0M
2025-01-15 50.30 50.82 50.30 50.77 0.0M
2025-01-14 50.05 50.05 49.46 49.81 0.0M
2025-01-13 48.95 49.73 48.95 49.73 0.0M
2025-01-10 50.36 50.36 49.71 50.04 0.0M
2025-01-08 50.88 51.05 50.59 50.97 0.0M
2025-01-07 52.68 52.68 51.56 51.56 0.0M
2025-01-06 52.60 53.00 52.44 52.58 0.0M
2025-01-03 50.64 51.43 50.64 51.30 0.0M
2025-01-02 49.83 50.34 49.62 50.04 0.0M