Amplify Bitcoin Max Income Covered Call ETF (BAGY)

BAGY
🏛️ アメリカ →
53.96
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 53.91 54.56 53.74 53.96 0.0M
2025-09-25 55.29 55.29 53.70 54.06 0.0M
2025-09-24 55.88 56.40 55.88 56.11 0.0M
2025-09-23 55.83 55.89 55.17 55.17 0.0M
2025-09-22 55.76 56.06 55.39 55.46 0.0M
2025-09-19 57.39 57.60 56.94 56.94 0.0M
2025-09-18 58.01 58.39 58.01 58.10 0.0M
2025-09-17 57.44 57.44 57.07 57.13 0.0M
2025-09-16 57.09 57.73 56.70 57.68 0.0M
2025-09-15 56.93 57.14 56.65 57.02 0.0M
2025-09-12 56.95 57.63 56.88 57.56 0.0M
2025-09-11 56.10 56.52 56.10 56.46 0.0M
2025-09-10 55.83 56.16 55.66 55.86 0.0M
2025-09-09 55.45 55.64 54.47 54.84 0.0M
2025-09-08 55.17 55.43 55.14 55.14 0.0M
2025-09-05 54.75 54.89 53.94 54.60 0.0M
2025-09-04 53.90 53.90 53.34 53.57 0.0M
2025-09-03 53.92 54.56 53.92 54.43 0.0M
2025-09-02 53.03 54.01 53.03 53.68 0.0M
2025-08-29 53.75 53.75 52.54 52.54 0.0M
2025-08-28 55.27 55.32 54.65 54.65 0.0M
2025-08-27 55.55 56.21 55.55 56.02 0.0M
2025-08-26 55.00 55.58 54.61 55.45 0.0M
2025-08-25 55.76 56.34 55.17 55.21 0.0M
2025-08-22 55.89 58.55 55.89 58.31 0.0M
2025-08-21 56.62 56.72 55.92 55.94 0.0M
2025-08-20 56.47 57.06 56.00 57.03 0.0M
2025-08-19 57.91 57.91 56.35 56.49 0.0M
2025-08-18 57.80 58.31 57.44 58.15 0.0M
2025-08-15 59.09 59.09 58.27 58.44 0.0M
2025-08-14 58.91 59.41 58.59 58.95 0.0M
2025-08-13 59.89 60.31 59.74 60.31 0.0M
2025-08-12 59.22 59.52 59.18 59.48 0.0M
2025-08-11 59.13 59.65 59.06 59.06 0.0M
2025-08-08 58.10 58.40 57.84 58.05 0.0M
2025-08-07 57.81 58.37 57.69 58.37 0.0M
2025-08-06 56.77 57.48 56.73 57.30 0.0M
2025-08-05 56.86 56.87 56.00 56.48 0.0M
2025-08-04 56.51 57.17 56.51 56.98 0.0M
2025-08-01 57.47 57.47 56.00 56.07 0.0M
2025-07-31 58.78 59.00 58.00 58.07 0.0M
2025-07-30 58.30 58.80 57.55 58.07 0.0M
2025-07-29 60.10 60.50 59.70 59.73 0.0M
2025-07-28 59.93 60.18 59.75 59.97 0.0M
2025-07-25 59.53 59.53 58.48 59.32 0.0M
2025-07-24 59.87 60.68 59.80 60.42 0.0M
2025-07-23 59.91 60.12 59.51 60.04 0.0M
2025-07-22 60.40 60.59 60.08 60.28 0.0M
2025-07-21 59.74 60.22 59.09 59.09 0.0M
2025-07-18 60.21 60.21 59.34 59.44 0.0M
2025-07-17 59.51 60.57 59.51 60.12 0.0M
2025-07-16 60.00 60.33 59.72 60.13 0.0M
2025-07-15 59.46 59.69 58.75 58.88 0.0M
2025-07-14 60.79 60.90 60.08 60.30 0.0M
2025-07-11 59.02 59.15 58.87 59.03 0.0M
2025-07-10 57.61 58.64 57.37 58.62 0.0M
2025-07-09 56.84 57.78 56.30 57.78 0.0M
2025-07-08 56.52 56.57 56.07 56.35 0.0M
2025-07-07 56.24 56.24 55.69 55.97 0.0M
2025-07-03 56.78 56.78 56.42 56.45 0.0M
2025-07-02 55.34 56.59 55.33 56.59 0.0M
2025-07-01 55.13 55.21 54.27 54.31 0.0M
2025-06-30 55.76 55.76 55.05 55.51 0.0M
2025-06-27 55.17 55.43 54.91 55.11 0.0M
2025-06-26 56.36 56.68 56.27 56.68 0.0M
2025-06-25 56.58 56.64 56.31 56.52 0.0M
2025-06-24 55.47 55.71 55.42 55.60 0.0M
2025-06-23 53.42 54.35 53.10 54.35 0.0M
2025-06-20 55.96 55.96 54.35 54.44 0.0M
2025-06-18 55.23 55.23 54.59 54.72 0.0M
2025-06-17 55.59 55.64 54.50 55.17 0.0M
2025-06-16 56.04 56.85 56.01 56.85 0.0M
2025-06-13 55.24 55.54 54.74 55.15 0.0M
2025-06-12 56.01 56.70 56.01 56.08 0.0M
2025-06-11 56.81 57.00 56.66 56.66 0.0M
2025-06-10 56.57 56.93 56.44 56.78 0.0M
2025-06-09 56.00 56.40 55.83 56.40 0.0M
2025-06-06 54.60 55.19 54.60 54.66 0.0M
2025-06-05 54.50 54.76 53.33 53.33 0.0M
2025-06-04 54.95 55.00 54.71 54.88 0.0M
2025-06-03 54.95 55.40 54.95 55.36 0.0M
2025-06-02 54.30 54.55 54.15 54.47 0.0M
2025-05-30 55.19 55.19 54.17 54.51 0.0M
2025-05-29 56.17 56.17 55.06 55.06 0.0M
2025-05-28 58.21 58.23 57.24 57.24 0.0M
2025-05-27 58.51 58.76 58.30 58.57 0.0M
2025-05-23 57.95 58.03 57.72 58.03 0.0M
2025-05-22 57.88 58.09 57.70 58.01 0.0M
2025-05-21 56.50 57.14 56.50 57.14 0.0M
2025-05-20 55.58 56.52 55.58 56.52 0.0M
2025-05-19 55.59 55.76 55.59 55.76 0.0M
2025-05-16 54.68 55.08 54.68 55.08 0.0M
2025-05-15 54.38 54.62 53.96 54.49 0.0M
2025-05-14 54.66 54.67 54.38 54.67 0.0M
2025-05-13 55.14 55.14 55.08 55.08 0.0M
2025-05-12 54.85 54.85 53.31 53.66 0.0M
2025-05-09 54.10 54.19 54.10 54.19 0.0M
2025-05-08 52.70 53.46 52.70 53.46 0.0M
2025-05-07 51.69 51.69 51.01 51.21 0.0M
2025-05-06 50.18 50.57 50.18 50.57 0.0M
2025-05-05 50.13 50.20 49.79 50.17 0.0M
2025-05-02 51.54 51.76 51.35 51.36 0.0M
2025-05-01 51.15 51.25 50.96 51.05 0.0M
2025-04-30 49.95 49.95 49.69 49.86 0.0M
2025-04-29 49.96 50.26 49.96 50.26 0.0M