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
2024-12-31 39.87 40.02 39.63 39.79 0.0M
2024-12-30 39.81 40.06 39.59 39.93 0.0M
2024-12-27 40.38 40.42 40.05 40.30 0.0M
2024-12-26 40.35 40.65 40.35 40.64 0.0M
2024-12-24 40.20 40.48 40.20 40.45 0.0M
2024-12-23 39.99 40.24 39.88 40.24 0.0M
2024-12-20 39.34 40.26 39.31 39.94 0.0M
2024-12-19 39.96 39.97 39.55 39.55 0.0M
2024-12-18 40.72 40.90 39.68 39.68 0.0M
2024-12-17 40.85 40.85 40.68 40.70 0.0M
2024-12-16 41.08 41.12 40.79 40.86 0.0M
2024-12-13 41.14 41.16 40.91 40.99 0.0M
2024-12-12 41.18 41.20 41.04 41.05 0.0M
2024-12-11 41.32 41.38 41.18 41.21 0.0M
2024-12-10 41.37 41.48 41.13 41.13 0.0M
2024-12-09 41.53 41.73 41.53 41.60 0.0M
2024-12-06 41.65 41.68 41.48 41.50 0.0M
2024-12-05 41.83 41.83 41.47 41.50 0.0M
2024-12-04 41.86 41.86 41.74 41.81 0.0M
2024-12-03 41.72 41.77 41.54 41.69 0.0M
2024-12-02 41.51 41.83 41.42 41.76 0.0M
2024-11-29 41.38 41.71 41.38 41.64 0.0M
2024-11-27 41.54 41.56 41.08 41.28 0.0M
2024-11-26 41.54 41.56 41.42 41.52 0.0M
2024-11-25 41.70 41.85 41.43 41.53 0.0M
2024-11-22 40.90 41.34 40.90 41.28 0.0M
2024-11-21 40.68 41.00 40.57 41.00 0.0M
2024-11-20 40.35 40.37 40.13 40.37 0.0M
2024-11-19 39.68 40.30 39.68 40.30 0.0M
2024-11-18 40.06 40.17 39.80 40.10 0.0M
2024-11-15 40.25 40.25 39.74 39.94 0.0M
2024-11-14 40.85 40.85 40.26 40.32 0.0M
2024-11-13 40.60 40.91 40.60 40.63 0.0M
2024-11-12 40.70 40.83 40.39 40.53 0.0M
2024-11-11 40.93 40.93 40.75 40.82 0.0M
2024-11-08 40.48 40.66 40.40 40.66 0.0M
2024-11-07 40.19 40.52 40.19 40.44 0.0M
2024-11-06 39.45 39.99 39.39 39.92 0.0M
2024-11-05 37.93 38.58 37.93 38.54 0.0M
2024-11-04 37.84 38.03 37.74 37.80 0.0M
2024-11-01 37.78 38.02 37.78 37.88 0.0M
2024-10-31 38.12 38.12 37.51 37.51 0.0M
2024-10-30 38.18 38.69 38.18 38.30 0.0M
2024-10-29 38.12 38.33 38.05 38.33 0.0M
2024-10-28 38.18 38.33 38.18 38.25 0.0M
2024-10-25 38.20 38.35 37.99 37.99 0.0M
2024-10-24 37.98 38.01 37.91 37.99 0.0M
2024-10-23 38.02 38.02 37.67 37.77 0.0M
2024-10-22 38.05 38.19 38.05 38.19 0.0M
2024-10-21 38.45 38.49 38.12 38.22 0.0M
2024-10-18 38.44 38.59 38.44 38.56 0.0M
2024-10-17 38.45 38.52 38.34 38.35 0.0M
2024-10-16 38.27 38.46 38.19 38.43 0.0M
2024-10-15 38.37 38.50 38.14 38.14 0.0M
2024-10-14 38.07 38.45 38.01 38.36 0.0M
2024-10-11 37.47 37.96 37.47 37.96 0.0M
2024-10-10 37.18 37.49 37.17 37.48 0.0M
2024-10-09 37.03 37.33 37.03 37.31 0.0M
2024-10-08 36.89 37.09 36.89 37.09 0.0M
2024-10-07 37.15 37.17 36.80 36.86 0.0M
2024-10-04 37.08 37.25 37.01 37.25 0.0M
2024-10-03 36.67 36.76 36.57 36.70 0.0M
2024-10-02 36.60 36.89 36.59 36.84 0.0M
2024-10-01 37.50 37.50 36.80 36.92 0.0M
2024-09-30 37.35 37.54 37.22 37.54 0.0M
2024-09-27 37.28 37.51 37.28 37.45 0.0M
2024-09-26 37.25 37.37 37.19 37.24 0.0M
2024-09-25 37.38 37.38 37.10 37.13 0.0M
2024-09-24 37.53 37.62 37.43 37.45 0.0M
2024-09-23 37.49 37.56 37.44 37.50 0.0M
2024-09-20 37.37 37.40 37.21 37.37 0.0M
2024-09-19 37.39 37.54 37.25 37.44 0.0M
2024-09-18 36.93 37.12 36.93 36.97 0.0M
2024-09-17 36.86 37.07 36.86 36.97 0.0M
2024-09-16 36.47 36.80 36.47 36.79 0.0M
2024-09-13 36.09 36.45 36.09 36.39 0.0M
2024-09-12 35.82 36.04 35.82 36.01 0.0M
2024-09-11 35.41 35.82 35.08 35.82 0.0M
2024-09-10 35.92 35.92 35.56 35.71 0.0M
2024-09-09 35.78 36.00 35.66 35.82 0.0M
2024-09-06 35.93 36.14 35.49 35.49 0.0M
2024-09-05 36.11 36.11 35.88 35.96 0.0M
2024-09-04 36.29 36.29 36.06 36.13 0.0M
2024-09-03 36.60 36.64 36.15 36.20 0.0M
2024-08-30 36.77 36.86 36.41 36.86 0.0M
2024-08-29 36.78 36.84 36.49 36.51 0.0M
2024-08-28 36.69 36.69 36.19 36.36 0.0M
2024-08-27 36.66 36.83 36.64 36.78 0.0M
2024-08-26 37.00 37.13 36.84 36.84 0.0M
2024-08-23 36.66 37.00 36.66 37.00 0.0M
2024-08-22 36.88 36.93 36.33 36.37 0.0M
2024-08-21 36.53 36.86 36.53 36.86 0.0M
2024-08-20 36.58 36.61 36.31 36.38 0.0M
2024-08-19 36.25 36.58 36.19 36.58 0.0M
2024-08-16 36.00 36.25 35.99 36.22 0.0M
2024-08-15 35.90 36.20 35.90 36.13 0.0M
2024-08-14 35.33 35.44 35.17 35.27 0.0M
2024-08-13 34.75 35.25 34.75 35.20 0.0M
2024-08-12 34.61 34.78 34.42 34.56 0.0M
2024-08-09 34.50 34.67 34.32 34.62 0.0M
2024-08-08 33.74 34.45 33.74 34.43 0.0M
2024-08-07 34.27 34.34 33.31 33.31 0.0M
2024-08-06 33.65 34.22 33.53 33.71 0.0M
2024-08-05 32.33 33.72 32.33 33.27 0.0M
2024-08-02 34.64 34.71 34.02 34.34 0.0M
2024-08-01 36.47 36.47 35.33 35.53 0.0M
2024-07-31 36.32 36.73 36.32 36.45 0.0M
2024-07-30 36.07 36.07 35.32 35.58 0.0M
2024-07-29 36.07 36.17 35.95 36.04 0.0M
2024-07-26 35.82 35.92 35.75 35.88 0.0M
2024-07-25 35.61 36.13 35.58 35.58 0.0M
2024-07-24 36.45 36.45 35.57 35.61 0.0M
2024-07-23 37.10 37.26 37.06 37.06 0.0M
2024-07-22 36.83 37.14 36.79 37.13 0.0M
2024-07-19 36.81 36.90 36.50 36.53 0.0M
2024-07-18 37.46 37.58 36.75 36.90 0.0M
2024-07-17 37.71 37.90 37.35 37.35 0.0M
2024-07-16 38.10 38.36 38.06 38.36 0.0M
2024-07-15 38.24 38.32 37.88 37.89 0.0M
2024-07-12 37.61 38.21 37.61 37.94 0.0M
2024-07-11 38.00 38.13 37.54 37.64 0.0M
2024-07-10 37.71 37.92 37.57 37.92 0.0M
2024-07-09 37.52 37.63 37.52 37.59 0.0M
2024-07-08 37.37 37.55 37.37 37.53 0.0M
2024-07-05 37.06 37.34 37.06 37.34 0.0M
2024-07-03 36.72 37.09 36.72 37.07 0.0M
2024-07-02 36.33 36.72 36.33 36.71 0.0M
2024-07-01 36.32 36.43 36.13 36.27 0.0M
2024-06-28 36.28 36.51 36.20 36.30 0.0M
2024-06-27 35.85 36.25 35.85 36.19 0.0M
2024-06-26 35.80 35.90 35.78 35.90 0.0M
2024-06-25 35.86 35.88 35.74 35.88 0.0M
2024-06-24 36.00 36.07 35.81 35.86 0.0M
2024-06-21 36.00 36.08 35.86 36.08 0.0M
2024-06-20 36.19 36.19 35.91 36.07 0.0M
2024-06-18 35.93 36.12 35.93 36.05 0.0M
2024-06-17 35.59 36.09 35.55 36.04 0.0M
2024-06-14 35.60 35.76 35.60 35.70 0.0M
2024-06-13 35.88 35.88 35.53 35.72 0.0M
2024-06-12 36.02 36.28 35.99 36.03 0.0M
2024-06-11 35.16 35.60 35.12 35.51 0.0M
2024-06-10 35.02 35.53 35.02 35.53 0.0M
2024-06-07 35.34 35.59 35.26 35.31 0.0M
2024-06-06 35.59 35.63 35.51 35.51 0.0M
2024-06-05 34.99 35.52 34.99 35.52 0.0M
2024-06-04 34.76 34.92 34.65 34.84 0.0M
2024-06-03 35.02 35.23 34.66 34.88 0.0M
2024-05-31 34.58 34.86 34.41 34.86 0.0M
2024-05-30 34.30 34.53 34.30 34.44 0.0M
2024-05-29 34.51 34.51 34.34 34.38 0.0M
2024-05-28 35.00 35.01 34.65 34.77 0.0M
2024-05-24 34.94 35.10 34.94 35.01 0.0M
2024-05-23 35.48 35.48 34.84 34.90 0.0M
2024-05-22 35.79 35.79 35.38 35.52 0.0M
2024-05-21 35.69 35.85 35.68 35.78 0.0M
2024-05-20 35.83 35.96 35.79 35.85 0.0M
2024-05-17 35.74 35.87 35.73 35.87 0.0M
2024-05-16 35.72 35.91 35.72 35.86 0.0M
2024-05-15 35.50 35.87 35.50 35.81 0.0M
2024-05-14 35.18 35.46 35.18 35.42 0.0M
2024-05-13 35.24 35.37 35.12 35.16 0.0M
2024-05-10 35.34 35.34 35.15 35.21 0.0M
2024-05-09 35.04 35.33 35.03 35.29 0.0M
2024-05-08 34.91 35.01 34.87 34.99 0.0M
2024-05-07 35.03 35.23 35.03 35.04 0.0M
2024-05-06 34.89 35.10 34.86 35.10 0.0M
2024-05-03 34.87 34.87 34.61 34.72 0.0M
2024-05-02 34.52 34.60 34.32 34.53 0.0M
2024-05-01 34.33 34.61 34.17 34.27 0.0M
2024-04-30 34.93 34.93 34.39 34.39 0.0M
2024-04-29 34.80 35.01 34.78 34.94 0.0M
2024-04-26 34.45 34.74 34.45 34.67 0.0M
2024-04-25 34.06 34.45 34.00 34.44 0.0M
2024-04-24 34.69 34.70 34.33 34.45 0.0M
2024-04-23 33.99 34.50 33.99 34.48 0.0M
2024-04-22 33.59 33.95 33.45 33.83 0.0M
2024-04-19 33.64 33.80 33.38 33.41 0.0M
2024-04-18 33.74 33.98 33.61 33.65 0.0M
2024-04-17 34.05 34.08 33.63 33.72 0.0M
2024-04-16 33.95 33.99 33.71 33.95 0.0M
2024-04-15 35.00 35.00 34.01 34.05 0.0M
2024-04-12 35.17 35.17 34.57 34.65 0.0M
2024-04-11 35.19 35.41 35.12 35.41 0.0M
2024-04-10 34.97 35.37 34.97 35.18 0.0M
2024-04-09 35.71 35.73 35.24 35.62 0.0M
2024-04-08 35.58 35.68 35.50 35.60 0.0M
2024-04-05 35.12 35.51 35.12 35.43 0.0M
2024-04-04 35.98 36.05 35.13 35.14 0.0M
2024-04-03 35.50 35.75 35.50 35.68 0.0M
2024-04-02 35.71 35.71 35.44 35.58 0.0M
2024-04-01 36.64 36.64 36.08 36.12 0.0M
2024-03-28 36.38 36.62 36.38 36.48 0.0M
2024-03-27 35.99 36.35 35.99 36.35 0.0M
2024-03-26 36.10 36.10 35.79 35.79 0.0M
2024-03-25 36.11 36.22 36.10 36.11 0.0M
2024-03-22 36.33 36.37 36.09 36.16 0.0M
2024-03-21 36.36 36.60 36.36 36.38 0.0M
2024-03-20 35.67 36.16 35.62 36.16 0.0M
2024-03-19 35.44 35.75 35.31 35.75 0.0M
2024-03-18 35.70 35.79 35.63 35.69 0.0M
2024-03-15 35.46 35.59 35.40 35.48 0.0M
2024-03-14 36.01 36.10 35.48 35.63 0.0M
2024-03-13 36.09 36.35 36.09 36.19 0.0M
2024-03-12 35.90 36.16 35.81 36.12 0.0M
2024-03-11 35.85 35.98 35.71 35.88 0.0M
2024-03-08 36.33 36.52 35.82 35.88 0.0M
2024-03-07 35.88 36.20 35.88 36.13 0.0M
2024-03-06 35.65 35.76 35.46 35.62 0.0M
2024-03-05 35.62 35.62 35.10 35.21 0.0M
2024-03-04 35.95 36.08 35.86 35.89 0.0M
2024-03-01 35.61 35.85 35.33 35.78 0.0M
2024-02-29 35.21 35.61 35.21 35.42 0.0M
2024-02-28 35.20 35.20 34.97 34.97 0.0M
2024-02-27 35.13 35.37 35.02 35.36 0.0M
2024-02-26 34.95 35.23 34.95 35.07 0.0M
2024-02-23 35.18 35.21 34.96 35.04 0.0M
2024-02-22 35.31 35.35 35.07 35.20 0.0M
2024-02-21 34.97 35.03 34.72 34.93 0.0M
2024-02-20 35.61 35.67 35.24 35.33 0.0M
2024-02-16 36.00 36.26 35.78 35.99 0.0M
2024-02-15 35.93 36.25 35.93 36.22 0.0M
2024-02-14 35.44 35.68 35.32 35.64 0.0M
2024-02-13 35.41 35.41 34.83 35.00 0.0M
2024-02-12 35.74 36.46 35.74 36.14 0.0M
2024-02-09 35.70 35.96 35.56 35.72 0.0M
2024-02-08 34.75 35.43 34.69 35.35 0.0M
2024-02-07 34.78 34.91 34.51 34.75 0.0M
2024-02-06 34.21 34.72 34.21 34.68 0.0M
2024-02-05 34.63 34.69 34.00 34.08 0.0M
2024-02-02 34.51 34.92 34.33 34.86 0.0M
2024-02-01 34.86 35.08 34.39 34.72 0.1M
2024-01-31 34.87 35.03 34.50 34.53 0.0M
2024-01-30 35.08 35.10 34.91 35.02 0.0M
2024-01-29 34.78 35.15 34.71 35.09 0.0M
2024-01-26 34.84 35.00 34.84 34.93 0.0M
2024-01-25 34.83 34.83 34.50 34.74 0.0M
2024-01-24 35.00 35.04 34.68 34.69 0.0M
2024-01-23 34.78 34.92 34.67 34.88 0.0M
2024-01-22 34.42 34.67 34.42 34.62 0.0M
2024-01-19 34.32 34.41 34.08 34.39 0.0M
2024-01-18 34.26 34.34 34.01 34.30 0.0M
2024-01-17 34.21 34.31 34.13 34.21 0.0M
2024-01-16 34.63 34.75 34.43 34.51 0.0M
2024-01-12 35.14 35.27 34.84 34.92 0.0M
2024-01-11 35.04 35.12 34.71 34.99 0.0M
2024-01-10 35.14 35.25 34.95 35.08 0.0M
2024-01-09 35.30 35.30 35.11 35.18 0.0M
2024-01-08 35.02 35.49 34.86 35.49 0.0M
2024-01-05 34.93 35.32 34.93 35.20 0.0M
2024-01-04 35.26 35.37 35.13 35.13 0.0M
2024-01-03 35.52 35.60 35.30 35.32 0.0M
2024-01-02 35.56 36.05 35.55 35.75 0.0M