YieldMax TSLA Option Income Strategy ETF (TSLY)

TSLY
🏛️ アメリカ →
9.34
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 9.16 9.35 9.02 9.34 29.3M
2025-09-25 9.22 9.22 8.97 9.06 20.1M
2025-09-24 9.13 9.33 9.12 9.31 14.5M
2025-09-23 9.28 9.28 9.04 9.07 22.3M
2025-09-22 9.12 9.34 9.10 9.18 25.5M
2025-09-19 8.96 9.09 8.94 9.05 23.4M
2025-09-18 9.03 9.10 8.84 8.84 27.1M
2025-09-17 8.80 9.02 8.68 8.97 28.3M
2025-09-16 8.75 8.92 8.71 8.90 28.1M
2025-09-15 8.90 8.94 8.55 8.68 37.4M
2025-09-12 8.06 8.43 8.06 8.42 35.1M
2025-09-11 7.75 8.03 7.71 8.03 22.0M
2025-09-10 7.75 7.85 7.68 7.70 16.2M
2025-09-09 7.71 7.75 7.62 7.68 11.1M
2025-09-08 7.78 7.85 7.63 7.66 14.9M
2025-09-05 7.73 7.78 7.66 7.73 34.9M
2025-09-04 7.53 7.58 7.43 7.57 19.0M
2025-09-03 7.90 8.04 7.75 7.88 27.6M
2025-09-02 7.74 7.83 7.68 7.76 17.9M
2025-08-29 8.09 8.12 7.78 7.83 17.1M
2025-08-28 8.13 8.18 7.95 8.07 15.8M
2025-08-27 8.14 8.20 8.10 8.11 14.5M
2025-08-26 8.02 8.14 8.01 8.13 15.1M
2025-08-25 7.93 8.09 7.87 8.04 19.7M
2025-08-22 7.58 7.94 7.55 7.94 25.6M
2025-08-21 7.60 7.67 7.53 7.56 17.5M
2025-08-20 7.74 7.80 7.43 7.65 25.6M
2025-08-19 7.86 7.94 7.72 7.74 17.2M
2025-08-18 7.73 7.87 7.73 7.84 12.5M
2025-08-15 7.87 7.91 7.66 7.74 23.8M
2025-08-14 7.82 7.92 7.73 7.83 16.1M
2025-08-13 7.91 8.03 7.87 7.89 15.8M
2025-08-12 7.94 7.95 7.75 7.90 17.1M
2025-08-11 7.78 7.96 7.76 7.85 18.3M
2025-08-08 7.61 7.74 7.61 7.68 20.9M
2025-08-07 7.58 7.62 7.52 7.62 14.0M
2025-08-06 7.68 7.87 7.66 7.87 14.4M
2025-08-05 7.69 7.74 7.60 7.69 18.5M
2025-08-04 7.65 7.72 7.55 7.67 19.8M
2025-08-01 7.58 7.67 7.39 7.52 19.7M
2025-07-31 7.86 7.89 7.58 7.63 15.6M
2025-07-30 7.87 7.91 7.70 7.83 11.6M
2025-07-29 7.91 7.91 7.80 7.85 13.9M
2025-07-28 7.81 7.97 7.76 7.91 11.2M
2025-07-25 7.61 7.91 7.60 7.75 20.7M
2025-07-24 7.66 7.66 7.41 7.53 24.7M
2025-07-23 8.08 8.16 8.02 8.09 20.1M
2025-07-22 8.03 8.15 7.86 8.08 29.0M
2025-07-21 8.12 8.19 7.98 8.03 26.1M
2025-07-18 7.91 8.05 7.91 8.03 12.9M
2025-07-17 7.91 7.94 7.83 7.87 16.3M
2025-07-16 7.74 7.91 7.74 7.88 24.3M
2025-07-15 7.82 7.86 7.69 7.70 23.4M
2025-07-14 7.74 7.86 7.71 7.79 26.8M
2025-07-11 7.60 7.73 7.55 7.71 25.4M
2025-07-10 7.44 7.66 7.42 7.64 27.4M
2025-07-09 7.77 7.82 7.65 7.72 45.0M
2025-07-08 7.74 7.90 7.67 7.76 28.6M
2025-07-07 7.61 7.70 7.52 7.66 43.4M
2025-07-03 8.17 8.17 8.04 8.11 43.3M
2025-07-02 8.00 8.13 7.83 8.10 69.6M
2025-07-01 7.71 7.87 7.56 7.75 78.5M
2025-06-30 8.23 8.33 8.14 8.17 140.3M
2025-06-27 8.31 8.41 8.14 8.29 68.4M
2025-06-26 8.30 8.43 8.26 8.33 68.0M
2025-06-25 8.71 8.71 8.16 8.35 65.6M
2025-06-24 8.94 8.95 8.63 8.63 120.5M
2025-06-23 8.43 8.95 8.43 8.78 95.5M
2025-06-20 8.41 8.51 8.21 8.32 31.8M
2025-06-18 8.16 8.44 8.13 8.29 25.1M
2025-06-17 8.33 8.35 8.11 8.14 14.4M
2025-06-16 8.37 8.43 8.31 8.38 10.9M
2025-06-13 8.07 8.40 8.06 8.28 11.0M
2025-06-12 8.26 8.40 8.14 8.18 6.8M
2025-06-11 8.81 8.82 8.64 8.71 9.9M
2025-06-10 8.48 8.70 8.38 8.67 7.7M
2025-06-09 7.80 8.34 7.69 8.32 11.4M
2025-06-06 8.07 8.23 7.88 8.04 10.0M
2025-06-05 8.72 8.76 7.41 7.70 19.6M
2025-06-04 9.30 9.30 8.83 8.96 7.3M
2025-06-03 9.32 9.54 9.24 9.26 4.0M
2025-06-02 9.21 9.33 8.97 9.22 6.3M
2025-05-30 9.51 9.66 9.24 9.28 5.3M
2025-05-29 9.64 9.67 9.50 9.54 3.5M
2025-05-28 9.60 9.60 9.47 9.49 3.1M
2025-05-27 9.30 9.58 9.30 9.55 5.2M
2025-05-23 9.04 9.19 8.95 9.10 3.3M
2025-05-22 8.90 9.27 8.88 9.12 3.4M
2025-05-21 9.18 9.26 8.89 8.95 4.7M
2025-05-20 9.22 9.38 9.11 9.15 5.0M
2025-05-19 8.94 9.12 8.89 9.09 6.2M
2025-05-16 9.13 9.24 9.07 9.24 7.0M
2025-05-15 8.99 9.12 8.86 9.05 6.2M
2025-05-14 9.80 9.93 9.68 9.89 14.6M
2025-05-13 9.41 9.68 9.35 9.62 8.5M
2025-05-12 9.44 9.44 9.24 9.37 8.0M
2025-05-09 8.73 9.05 8.73 8.94 5.2M
2025-05-08 8.44 8.69 8.42 8.57 4.0M
2025-05-07 8.34 8.36 8.17 8.30 3.4M
2025-05-06 8.24 8.33 8.18 8.28 2.6M
2025-05-05 8.50 8.52 8.24 8.41 2.7M
2025-05-02 8.50 8.69 8.35 8.56 4.8M
2025-05-01 8.30 8.58 8.30 8.34 2.7M
2025-04-30 8.30 8.42 8.05 8.36 2.6M
2025-04-29 8.43 8.58 8.27 8.56 2.5M
2025-04-28 8.48 8.59 8.08 8.42 3.8M
2025-04-25 8.06 8.36 8.01 8.32 7.4M
2025-04-24 7.77 7.99 7.73 7.99 2.6M
2025-04-23 7.73 7.91 7.55 7.73 5.0M
2025-04-22 7.14 7.43 7.11 7.30 4.4M
2025-04-21 7.16 7.18 6.90 7.05 6.7M
2025-04-17 7.48 7.51 7.30 7.40 4.7M
2025-04-16 8.31 8.39 7.83 8.08 7.8M
2025-04-15 8.29 8.52 8.24 8.43 3.7M
2025-04-14 8.44 8.51 8.15 8.35 3.9M
2025-04-11 8.21 8.34 7.95 8.28 3.9M
2025-04-10 8.27 8.33 7.83 8.18 3.2M
2025-04-09 7.33 8.50 7.33 8.44 5.0M
2025-04-08 7.90 8.06 7.16 7.25 3.4M
2025-04-07 7.28 8.02 7.02 7.59 3.8M
2025-04-04 8.21 8.39 7.61 7.72 4.9M
2025-04-03 8.49 8.74 8.39 8.56 4.2M
2025-04-02 8.17 8.88 8.06 8.85 5.5M
2025-04-01 8.39 8.69 8.27 8.49 3.2M
2025-03-31 7.97 8.27 7.78 8.24 2.9M
2025-03-28 8.68 8.68 8.24 8.32 3.2M
2025-03-27 8.56 8.93 8.55 8.59 4.0M
2025-03-26 8.75 8.80 8.40 8.52 4.6M
2025-03-25 8.74 8.86 8.49 8.84 4.9M
2025-03-24 8.21 8.66 8.21 8.66 7.1M
2025-03-21 7.73 8.07 7.72 8.07 5.0M
2025-03-20 7.68 7.80 7.59 7.76 5.2M
2025-03-19 8.07 8.37 7.99 8.21 5.1M
2025-03-18 7.96 8.00 7.74 7.86 6.4M
2025-03-17 8.43 8.43 8.08 8.24 5.8M
2025-03-14 8.42 8.56 8.25 8.52 3.9M
2025-03-13 8.47 8.47 8.01 8.24 3.8M
2025-03-12 8.40 8.54 8.23 8.44 4.8M
2025-03-11 7.70 8.08 7.47 7.88 5.3M
2025-03-10 8.55 8.58 7.53 7.59 6.8M
2025-03-07 8.75 8.93 8.48 8.84 3.0M
2025-03-06 9.13 9.13 8.73 8.84 3.3M
2025-03-05 9.14 9.34 8.97 9.32 2.6M
2025-03-04 9.04 9.45 8.78 9.10 3.6M
2025-03-03 9.90 9.96 9.25 9.47 2.6M
2025-02-28 9.31 9.71 9.13 9.67 2.9M
2025-02-27 9.64 9.80 9.32 9.36 4.1M
2025-02-26 10.03 10.19 9.54 9.61 6.3M
2025-02-25 10.73 10.76 9.81 9.97 7.8M
2025-02-24 11.08 11.18 10.69 10.88 6.4M
2025-02-21 11.51 11.54 10.94 11.03 6.3M
2025-02-20 11.62 11.63 11.32 11.51 3.5M
2025-02-19 12.01 12.27 12.01 12.17 6.1M
2025-02-18 12.05 12.10 11.90 12.00 5.7M
2025-02-14 12.14 12.14 11.78 12.01 3.7M
2025-02-13 11.71 12.03 11.62 11.98 3.3M
2025-02-12 11.15 11.71 11.15 11.42 4.3M
2025-02-11 11.70 11.81 11.03 11.13 5.2M
2025-02-10 12.06 12.24 11.85 11.86 4.6M
2025-02-07 12.41 12.70 12.15 12.19 2.9M
2025-02-06 12.51 12.58 12.20 12.54 3.6M
2025-02-05 12.99 12.99 12.59 12.67 2.5M
2025-02-04 12.77 13.14 12.75 13.09 2.1M
2025-02-03 12.94 12.97 12.52 12.81 3.4M
2025-01-31 13.31 13.78 13.31 13.41 3.7M
2025-01-30 13.50 13.56 12.78 13.27 7.3M
2025-01-29 13.00 13.10 12.69 12.81 4.9M
2025-01-28 13.10 13.15 12.78 13.09 3.5M
2025-01-27 12.96 13.32 12.85 13.07 5.9M
2025-01-24 13.55 13.60 13.29 13.31 4.6M
2025-01-23 13.54 13.68 13.35 13.45 5.5M
2025-01-22 14.23 14.55 14.21 14.23 7.6M
2025-01-21 14.70 14.71 13.94 14.46 9.0M
2025-01-17 14.44 14.84 14.36 14.49 5.4M
2025-01-16 14.48 14.48 14.04 14.18 2.7M
2025-01-15 14.12 14.56 14.00 14.53 4.1M
2025-01-14 14.19 14.33 13.70 13.74 3.9M
2025-01-13 13.45 13.94 13.34 13.94 2.4M
2025-01-10 13.71 13.94 13.43 13.74 4.1M
2025-01-08 13.69 14.01 13.54 13.80 3.2M
2025-01-07 14.07 14.35 13.61 13.76 3.9M
2025-01-06 14.54 14.64 13.98 14.26 7.8M
2025-01-03 13.53 14.28 13.49 14.26 3.0M
2025-01-02 13.85 13.91 13.26 13.46 9.4M