Amplify AI Powered Equity ETF (AIEQ)

AIEQ
🏛️ アメリカ →
44.61
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
2022-12-30 28.22 28.48 28.15 28.48 0.0M
2022-12-29 27.88 28.52 27.88 28.48 0.0M
2022-12-28 28.14 28.25 27.73 27.77 0.0M
2022-12-27 28.49 28.49 28.19 28.27 0.0M
2022-12-23 28.45 28.58 28.22 28.55 0.0M
2022-12-22 28.73 28.83 28.05 28.69 0.0M
2022-12-21 28.88 29.13 28.78 29.05 0.0M
2022-12-20 28.26 28.75 28.26 28.68 0.0M
2022-12-19 29.00 29.00 28.37 28.49 0.0M
2022-12-16 29.10 29.30 28.85 29.03 0.0M
2022-12-15 29.69 29.69 29.32 29.39 0.0M
2022-12-14 30.17 30.67 30.17 30.29 0.0M
2022-12-13 31.08 31.19 30.20 30.38 0.0M
2022-12-12 29.47 30.00 29.41 30.00 0.0M
2022-12-09 29.61 29.83 29.35 29.45 0.0M
2022-12-08 29.63 29.91 29.44 29.61 0.0M
2022-12-07 29.56 29.56 29.37 29.45 0.0M
2022-12-06 30.06 30.10 29.39 29.56 0.0M
2022-12-05 31.04 31.04 30.16 30.21 0.0M
2022-12-02 30.62 31.34 30.62 31.32 0.0M
2022-12-01 31.56 31.68 31.25 31.26 0.0M
2022-11-30 30.62 31.29 30.34 31.27 0.0M
2022-11-29 30.71 30.94 30.60 30.68 0.0M
2022-11-28 30.96 31.10 30.59 30.59 0.0M
2022-11-25 31.28 31.39 31.27 31.39 0.0M
2022-11-23 30.98 31.43 30.98 31.34 0.0M
2022-11-22 30.80 31.05 30.54 30.97 0.0M
2022-11-21 30.70 30.70 30.46 30.62 0.0M
2022-11-18 31.34 31.34 30.77 30.99 0.0M
2022-11-17 30.72 31.00 30.61 30.89 0.0M
2022-11-16 31.86 31.86 31.18 31.29 0.0M
2022-11-15 32.39 32.46 31.95 32.18 0.0M
2022-11-14 31.94 31.97 31.64 31.71 0.0M
2022-11-11 31.40 32.11 31.40 31.93 0.0M
2022-11-10 30.42 31.40 30.24 31.39 0.0M
2022-11-09 29.86 29.86 29.13 29.13 0.0M
2022-11-08 30.22 30.50 29.86 30.13 0.0M
2022-11-07 30.42 30.42 29.97 30.26 0.0M
2022-11-04 30.52 30.52 29.91 30.16 0.0M
2022-11-03 30.09 30.78 29.97 30.29 0.0M
2022-11-02 31.63 31.63 30.56 30.56 0.0M
2022-11-01 32.29 32.30 31.71 31.80 0.0M
2022-10-31 31.57 31.89 31.57 31.74 0.0M
2022-10-28 31.17 31.71 31.00 31.61 0.0M
2022-10-27 31.38 31.65 31.26 31.26 0.0M
2022-10-26 30.96 31.60 30.96 31.07 0.0M
2022-10-25 30.27 31.12 30.27 31.04 0.0M
2022-10-24 29.90 30.09 29.49 29.97 0.0M
2022-10-21 29.18 29.90 28.98 29.83 0.0M
2022-10-20 30.03 30.03 29.26 29.37 0.0M
2022-10-19 30.10 30.26 29.50 29.73 0.0M
2022-10-18 30.63 30.81 29.98 30.31 0.0M
2022-10-17 29.33 29.89 29.33 29.67 0.0M
2022-10-14 29.91 29.91 28.89 28.89 0.0M
2022-10-13 28.62 30.05 28.36 29.99 0.0M
2022-10-12 29.70 29.70 29.42 29.52 0.0M
2022-10-11 29.17 30.00 29.17 29.48 0.0M
2022-10-10 29.78 29.94 29.31 29.57 0.0M
2022-10-07 30.46 30.46 29.61 29.73 0.0M
2022-10-06 31.00 31.38 30.78 30.88 0.0M
2022-10-05 30.71 31.39 30.50 31.23 0.0M
2022-10-04 30.42 31.25 30.42 31.25 0.0M
2022-10-03 29.20 29.98 29.10 29.82 0.0M
2022-09-30 28.96 29.52 28.96 28.96 0.0M
2022-09-29 29.49 29.49 28.80 29.19 0.0M
2022-09-28 29.19 30.01 29.19 29.96 0.0M
2022-09-27 28.92 29.31 28.60 28.88 0.0M
2022-09-26 29.08 29.39 28.55 28.58 0.0M
2022-09-23 29.63 29.63 28.87 29.19 0.0M
2022-09-22 31.22 31.22 30.41 30.41 0.0M
2022-09-21 31.94 32.25 31.27 31.29 0.0M
2022-09-20 31.97 32.01 31.80 31.86 0.0M
2022-09-19 31.61 32.45 31.61 32.37 0.0M
2022-09-16 32.12 32.20 31.94 32.20 0.0M
2022-09-15 33.22 33.69 32.97 33.08 0.0M
2022-09-14 33.32 33.85 33.19 33.54 0.0M
2022-09-13 33.66 33.66 33.12 33.14 0.0M
2022-09-12 34.38 34.56 34.14 34.54 0.0M
2022-09-09 33.51 34.19 33.51 34.12 0.0M
2022-09-08 32.49 33.07 32.49 33.07 0.0M
2022-09-07 32.00 32.68 32.00 32.62 0.0M
2022-09-06 32.52 32.52 32.08 32.08 0.0M
2022-09-02 32.88 32.90 32.29 32.38 0.0M
2022-09-01 32.78 32.78 31.97 32.39 0.0M
2022-08-31 33.53 33.61 33.38 33.38 0.0M
2022-08-30 34.37 34.37 33.40 33.54 0.0M
2022-08-29 34.22 34.72 34.22 34.47 0.0M
2022-08-26 35.92 35.92 34.70 34.74 0.0M
2022-08-25 35.41 36.04 35.41 36.03 0.0M
2022-08-24 35.03 35.41 35.03 35.38 0.0M
2022-08-23 35.02 35.12 34.93 34.94 0.0M
2022-08-22 34.94 34.97 34.69 34.71 0.0M
2022-08-19 35.72 35.72 35.41 35.41 0.0M
2022-08-18 35.82 36.45 35.82 36.36 0.0M
2022-08-17 36.05 36.13 35.78 35.79 0.0M
2022-08-16 36.54 36.90 36.30 36.53 0.0M
2022-08-15 36.16 36.59 36.14 36.52 0.0M
2022-08-12 35.78 36.50 35.78 36.49 0.0M
2022-08-11 36.03 36.41 35.60 35.64 0.0M
2022-08-10 35.03 35.69 34.96 35.64 0.0M
2022-08-09 34.64 34.64 34.00 34.08 0.0M
2022-08-08 34.77 35.34 34.77 34.88 0.0M
2022-08-05 34.20 34.76 34.17 34.76 0.0M
2022-08-04 34.51 34.61 34.36 34.51 0.0M
2022-08-03 34.21 34.59 34.19 34.59 0.0M
2022-08-02 33.76 34.35 33.76 34.04 0.0M
2022-08-01 33.77 34.03 33.60 33.85 0.0M
2022-07-29 33.84 34.05 33.71 34.05 0.0M
2022-07-28 33.51 33.82 33.30 33.78 0.0M
2022-07-27 32.61 33.35 32.39 33.25 0.0M
2022-07-26 32.62 32.62 32.30 32.38 0.0M
2022-07-25 32.52 32.70 32.47 32.70 0.0M
2022-07-22 33.09 33.23 32.34 32.39 0.0M
2022-07-21 32.99 32.99 32.90 32.99 0.0M
2022-07-20 32.33 33.12 32.33 33.01 0.0M
2022-07-19 31.38 32.31 31.38 32.24 0.0M
2022-07-18 31.56 31.77 30.78 30.90 0.0M
2022-07-15 31.03 31.19 30.50 31.17 0.0M
2022-07-14 30.66 30.80 30.56 30.71 0.0M
2022-07-13 30.97 31.67 30.97 31.61 0.0M
2022-07-12 31.70 31.70 31.40 31.58 0.0M
2022-07-11 32.52 32.52 31.58 31.58 0.0M
2022-07-08 32.47 32.86 32.47 32.80 0.0M
2022-07-07 31.77 32.68 31.77 32.64 0.0M
2022-07-06 31.80 32.00 31.48 31.62 0.0M
2022-07-05 30.49 31.68 30.49 31.68 0.0M
2022-07-01 30.19 30.97 30.19 30.91 0.0M
2022-06-30 30.39 30.66 30.02 30.21 0.0M
2022-06-29 30.98 30.98 30.46 30.73 0.0M
2022-06-28 32.12 32.18 31.01 31.08 0.0M
2022-06-27 32.37 32.37 31.85 32.00 0.0M
2022-06-24 31.56 32.22 31.56 32.12 0.0M
2022-06-23 31.04 31.44 30.71 31.36 0.0M
2022-06-22 30.27 30.91 30.27 30.84 0.0M
2022-06-21 30.45 31.05 30.45 30.70 0.0M
2022-06-17 29.90 30.15 29.80 30.00 0.0M
2022-06-16 30.32 30.38 29.74 29.85 0.0M
2022-06-15 31.15 31.45 30.92 31.25 0.0M
2022-06-14 31.10 31.10 30.65 30.95 0.0M
2022-06-13 31.55 31.62 30.95 31.05 0.0M
2022-06-10 33.11 33.19 32.56 32.56 0.0M
2022-06-09 34.45 34.45 33.79 33.79 0.0M
2022-06-08 34.89 35.06 34.68 34.68 0.0M
2022-06-07 34.38 35.05 34.38 35.03 0.0M
2022-06-06 34.91 34.98 34.56 34.63 0.0M
2022-06-03 34.52 34.76 34.43 34.53 0.0M
2022-06-02 34.18 34.89 34.18 34.85 0.0M
2022-06-01 34.55 34.55 33.81 34.18 0.0M
2022-05-31 34.34 34.64 34.24 34.31 0.0M
2022-05-27 34.08 34.65 34.08 34.61 0.0M
2022-05-26 33.23 34.06 33.23 33.86 0.0M
2022-05-25 32.36 33.18 32.31 33.05 0.0M
2022-05-24 32.78 32.78 31.89 32.43 0.0M
2022-05-23 32.72 33.16 32.53 33.07 0.0M
2022-05-20 32.89 32.89 31.89 32.70 0.0M
2022-05-19 32.35 33.11 32.33 32.68 0.0M
2022-05-18 33.35 33.49 32.41 32.63 0.1M
2022-05-17 33.43 33.67 33.15 33.63 0.0M
2022-05-16 32.90 32.99 32.65 32.65 0.0M
2022-05-13 32.17 33.00 32.17 32.99 0.0M
2022-05-12 31.40 32.16 31.27 31.72 0.0M
2022-05-11 32.11 32.71 31.70 31.72 0.0M
2022-05-10 32.65 32.65 31.85 32.22 0.0M
2022-05-09 33.16 33.21 32.14 32.14 0.0M
2022-05-06 33.82 34.16 33.25 33.81 0.0M
2022-05-05 34.99 34.99 33.87 34.14 0.0M
2022-05-04 34.20 35.21 34.05 35.21 0.0M
2022-05-03 34.05 34.36 34.05 34.31 0.0M
2022-05-02 33.90 34.17 33.45 33.99 0.0M
2022-04-29 34.58 34.85 33.94 33.98 0.0M
2022-04-28 34.53 35.00 34.04 34.81 0.0M
2022-04-27 34.28 34.53 34.06 34.16 0.0M
2022-04-26 34.92 34.92 34.20 34.24 0.0M
2022-04-25 34.68 35.18 34.38 35.18 0.0M
2022-04-22 35.72 35.87 35.14 35.14 0.0M
2022-04-21 36.92 36.92 36.00 36.09 0.0M
2022-04-20 36.76 36.76 36.59 36.65 0.0M
2022-04-19 35.85 36.51 35.85 36.51 0.0M
2022-04-18 35.92 36.05 35.76 35.83 0.0M
2022-04-14 36.18 36.37 36.06 36.06 0.0M
2022-04-13 36.03 36.36 35.96 36.28 0.0M
2022-04-12 35.90 36.27 35.73 35.75 0.0M
2022-04-11 35.85 36.00 35.73 35.81 0.0M
2022-04-08 36.11 36.30 36.11 36.17 0.0M
2022-04-07 36.14 36.46 35.80 36.30 0.0M
2022-04-06 36.24 36.24 35.96 36.13 0.0M
2022-04-05 37.15 37.15 36.54 36.61 0.0M
2022-04-04 36.88 37.26 36.86 37.20 0.0M
2022-04-01 37.07 37.07 36.68 36.89 0.0M
2022-03-31 37.18 37.33 36.88 36.88 0.0M
2022-03-30 37.84 37.84 37.26 37.28 0.0M
2022-03-29 37.37 37.83 37.33 37.79 0.0M
2022-03-28 37.18 37.24 36.76 37.15 0.0M
2022-03-25 37.18 37.19 36.90 37.14 0.0M
2022-03-24 36.87 37.14 36.55 37.07 0.0M
2022-03-23 37.01 37.01 36.61 36.62 0.0M
2022-03-22 36.78 37.30 36.78 37.20 0.0M
2022-03-21 37.08 37.08 36.41 36.78 0.0M
2022-03-18 36.34 37.00 36.34 36.98 0.0M
2022-03-17 35.86 36.46 35.79 36.43 0.0M
2022-03-16 35.02 35.92 35.00 35.88 0.0M
2022-03-15 34.33 34.81 34.12 34.73 0.0M
2022-03-14 34.24 34.75 33.85 34.01 0.0M
2022-03-11 35.10 35.10 34.30 34.31 0.0M
2022-03-10 34.43 34.85 34.42 34.84 0.0M
2022-03-09 34.43 35.14 34.43 34.84 0.0M
2022-03-08 34.01 34.85 33.71 34.10 0.0M
2022-03-07 35.43 35.43 34.03 34.15 0.0M
2022-03-04 35.66 35.66 35.13 35.33 0.0M
2022-03-03 36.50 36.50 35.79 35.93 0.0M
2022-03-02 35.71 36.59 35.71 36.41 0.0M
2022-03-01 36.21 36.31 35.49 35.62 0.0M
2022-02-28 36.10 36.67 36.10 36.49 0.0M
2022-02-25 35.94 36.42 35.75 36.42 0.0M
2022-02-24 33.59 35.86 33.44 35.69 0.0M
2022-02-23 35.51 35.69 34.52 34.52 0.0M
2022-02-22 35.44 35.97 35.13 35.20 0.0M
2022-02-18 36.00 36.08 35.48 35.64 0.0M
2022-02-17 36.84 36.84 35.89 35.89 0.0M
2022-02-16 36.69 37.19 36.63 37.06 0.0M
2022-02-15 36.61 37.00 36.61 36.95 0.0M
2022-02-14 36.36 36.65 35.79 35.98 0.0M
2022-02-11 37.49 37.54 36.14 36.34 0.0M
2022-02-10 37.48 38.17 37.39 37.55 0.0M
2022-02-09 37.39 38.26 37.39 38.26 0.0M
2022-02-08 36.18 37.08 36.18 36.98 0.0M
2022-02-07 36.69 36.92 36.45 36.50 0.0M
2022-02-04 36.38 36.86 36.04 36.57 0.0M
2022-02-03 36.77 37.09 36.44 36.48 0.0M
2022-02-02 37.75 37.75 37.00 37.33 0.0M
2022-02-01 37.00 37.36 36.57 37.28 0.0M
2022-01-31 35.53 36.84 35.53 36.80 0.0M
2022-01-28 34.48 35.52 34.33 35.52 0.0M
2022-01-27 35.62 35.70 34.58 34.77 0.0M
2022-01-26 35.76 36.29 34.97 35.10 0.0M
2022-01-25 35.58 35.92 35.13 35.34 0.0M
2022-01-24 35.26 36.25 34.29 36.16 0.0M
2022-01-21 36.22 36.73 35.82 35.82 0.0M
2022-01-20 37.00 37.65 36.42 36.42 0.0M
2022-01-19 37.53 37.83 36.95 36.95 0.0M
2022-01-18 37.70 37.80 37.34 37.34 0.0M
2022-01-14 38.20 38.52 37.79 38.18 0.0M
2022-01-13 39.49 39.50 38.51 38.51 0.1M
2022-01-12 39.53 39.72 39.32 39.32 0.1M
2022-01-11 38.94 39.39 38.70 39.36 0.0M
2022-01-10 38.54 39.03 38.09 38.96 0.0M
2022-01-07 39.33 39.69 39.01 39.07 0.0M
2022-01-06 39.32 39.68 39.01 39.30 0.0M
2022-01-05 40.57 40.57 39.32 39.32 0.0M
2022-01-04 41.34 41.42 40.51 40.74 0.1M
2022-01-03 41.87 41.87 41.05 41.28 0.0M