Amplify BlackSwan ISWN ETF (ISWN)

ISWN
🏛️ アメリカ →
21.13
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 18.39 18.43 18.31 18.36 0.0M
2022-12-29 18.41 18.50 18.41 18.43 0.0M
2022-12-28 18.46 18.46 18.30 18.31 0.0M
2022-12-27 18.53 18.58 18.48 18.48 0.0M
2022-12-23 18.69 18.69 18.69 18.69 0.0M
2022-12-22 18.72 18.78 18.72 18.78 0.0M
2022-12-21 18.82 18.96 18.81 18.86 0.0M
2022-12-20 18.77 18.77 18.72 18.76 0.0M
2022-12-19 18.89 18.89 18.87 18.87 0.0M
2022-12-16 19.04 19.05 19.02 19.05 0.0M
2022-12-15 19.19 19.27 19.18 19.18 0.0M
2022-12-14 19.42 19.42 19.41 19.41 0.0M
2022-12-13 19.38 19.38 19.34 19.37 0.0M
2022-12-12 19.20 19.20 19.01 19.09 0.0M
2022-12-09 19.20 19.24 19.09 19.09 0.0M
2022-12-08 19.11 19.23 19.11 19.23 0.0M
2022-12-07 19.19 19.26 19.12 19.26 0.0M
2022-12-06 18.96 19.07 18.96 19.04 0.0M
2022-12-05 19.13 19.13 18.99 19.05 0.0M
2022-12-02 19.09 19.31 19.08 19.31 0.0M
2022-12-01 19.00 19.25 19.00 19.25 0.0M
2022-11-30 18.66 18.91 18.66 18.91 0.0M
2022-11-29 18.76 18.76 18.64 18.66 0.0M
2022-11-28 18.71 18.76 18.71 18.76 0.0M
2022-11-23 18.72 18.76 18.71 18.73 0.0M
2022-11-22 18.58 18.62 18.56 18.62 0.0M
2022-11-21 18.43 18.48 18.39 18.44 0.0M
2022-11-18 18.53 18.53 18.44 18.50 0.0M
2022-11-17 18.50 18.62 18.49 18.62 0.0M
2022-11-16 18.53 18.65 18.53 18.59 0.0M
2022-11-15 18.47 18.52 18.46 18.50 0.0M
2022-11-14 18.43 18.43 18.31 18.34 0.0M
2022-11-11 18.39 18.46 18.39 18.46 0.0M
2022-11-10 18.21 18.30 18.20 18.27 0.0M
2022-11-09 17.79 17.79 17.65 17.72 0.0M
2022-11-08 17.81 17.81 17.74 17.74 0.0M
2022-11-07 17.70 17.70 17.57 17.61 0.0M
2022-11-04 17.64 17.75 17.64 17.66 0.0M
2022-11-03 17.46 17.61 17.46 17.58 0.0M
2022-11-02 17.81 17.82 17.69 17.69 0.0M
2022-11-01 17.90 17.90 17.71 17.74 0.1M
2022-10-31 17.71 17.71 17.62 17.66 0.0M
2022-10-28 17.71 17.82 17.71 17.78 0.0M
2022-10-27 17.90 17.90 17.84 17.84 0.0M
2022-10-26 17.81 17.81 17.72 17.77 0.0M
2022-10-25 17.69 17.69 17.59 17.65 0.0M
2022-10-24 17.37 17.48 17.37 17.41 0.0M
2022-10-21 17.41 17.45 17.41 17.45 0.0M
2022-10-20 17.58 17.58 17.41 17.41 0.0M
2022-10-19 17.65 17.65 17.55 17.55 0.0M
2022-10-18 17.68 17.75 17.68 17.73 0.0M
2022-10-17 17.74 17.81 17.70 17.72 0.0M
2022-10-14 17.70 17.74 17.67 17.68 0.0M
2022-10-13 17.68 17.87 17.68 17.83 0.0M
2022-10-12 17.81 17.83 17.79 17.83 0.0M
2022-10-11 17.75 17.91 17.75 17.80 0.0M
2022-10-10 17.80 17.80 17.80 17.80 0.0M
2022-10-07 17.94 17.94 17.87 17.90 0.0M
2022-10-06 18.02 18.02 18.02 18.02 0.0M
2022-10-05 18.13 18.16 18.13 18.16 0.0M
2022-10-04 18.31 18.34 18.27 18.34 0.1M
2022-10-03 18.21 18.31 18.08 18.15 0.0M
2022-09-30 18.09 18.09 17.94 17.94 0.0M
2022-09-29 18.01 18.06 18.00 18.02 0.0M
2022-09-28 17.89 18.15 17.89 18.12 0.0M
2022-09-27 17.91 17.96 17.86 17.88 0.0M
2022-09-26 18.16 18.16 18.01 18.07 0.0M
2022-09-23 18.34 18.35 18.20 18.25 0.0M
2022-09-22 18.36 18.40 18.32 18.40 0.0M
2022-09-21 18.63 18.64 18.54 18.64 0.0M
2022-09-20 18.55 18.61 18.55 18.61 0.0M
2022-09-19 18.76 18.79 18.76 18.79 0.0M
2022-09-16 18.87 18.87 18.73 18.79 0.0M
2022-09-15 18.86 18.86 18.78 18.78 0.0M
2022-09-14 18.90 19.00 18.87 18.91 0.0M
2022-09-13 18.91 18.99 18.89 18.90 0.0M
2022-09-12 19.19 19.19 19.14 19.14 0.0M
2022-09-09 19.12 19.19 19.10 19.10 0.0M
2022-09-08 19.07 19.08 19.00 19.01 0.0M
2022-09-07 19.01 19.08 19.01 19.08 0.0M
2022-09-06 18.93 18.94 18.88 18.92 0.0M
2022-09-02 19.17 19.20 19.15 19.15 0.0M
2022-08-31 19.45 19.45 19.30 19.30 0.0M
2022-08-30 19.43 19.50 19.38 19.49 0.0M
2022-08-29 19.41 19.48 19.41 19.46 0.0M
2022-08-26 19.69 19.69 19.56 19.58 0.0M
2022-08-25 19.50 19.72 19.50 19.71 0.0M
2022-08-24 19.58 19.58 19.47 19.52 0.0M
2022-08-23 19.69 19.69 19.60 19.60 0.0M
2022-08-22 19.70 19.70 19.61 19.63 0.0M
2022-08-19 19.74 19.80 19.74 19.80 0.0M
2022-08-18 20.14 20.14 20.04 20.04 0.0M
2022-08-17 20.05 20.07 20.05 20.07 0.0M
2022-08-16 20.21 20.24 20.18 20.21 0.0M
2022-08-15 20.28 20.28 20.24 20.27 0.0M
2022-08-12 20.15 20.27 20.15 20.27 0.0M
2022-08-11 20.34 20.34 20.13 20.16 0.0M
2022-08-10 20.39 20.39 20.32 20.34 0.0M
2022-08-09 20.18 20.22 20.15 20.19 0.0M
2022-08-08 20.34 20.34 20.29 20.29 0.0M
2022-08-05 20.07 20.15 20.06 20.15 0.0M
2022-08-04 20.46 20.46 20.33 20.46 0.0M
2022-08-03 20.14 20.43 20.14 20.43 0.0M
2022-08-02 20.46 20.46 20.21 20.23 0.0M
2022-08-01 20.62 20.62 20.51 20.57 0.0M
2022-07-29 20.45 20.45 20.36 20.42 0.0M
2022-07-28 20.31 20.37 20.24 20.33 0.0M
2022-07-27 20.17 20.17 20.17 20.17 0.0M
2022-07-26 20.11 20.15 20.02 20.05 0.0M
2022-07-25 20.08 20.09 20.05 20.09 0.0M
2022-07-22 20.18 20.23 20.08 20.11 0.0M
2022-07-21 19.83 19.98 19.83 19.98 0.0M
2022-07-20 19.86 19.86 19.59 19.70 0.0M
2022-07-19 19.66 19.83 19.66 19.76 0.0M
2022-07-18 19.65 19.73 19.64 19.67 0.0M
2022-07-15 19.69 19.76 19.65 19.71 0.0M
2022-07-14 19.57 19.61 19.57 19.61 0.0M
2022-07-13 19.74 19.81 19.69 19.72 0.0M
2022-07-12 19.75 19.75 19.65 19.68 0.0M
2022-07-11 19.62 19.68 19.60 19.60 0.0M
2022-07-08 19.55 19.66 19.53 19.57 0.0M
2022-07-07 19.65 19.71 19.65 19.66 0.0M
2022-07-06 19.77 19.95 19.71 19.73 0.0M
2022-07-05 19.81 19.91 19.81 19.84 0.0M
2022-07-01 19.88 19.94 19.83 19.94 0.0M
2022-06-30 19.70 19.86 19.70 19.76 0.0M
2022-06-29 19.68 19.68 19.64 19.68 0.0M
2022-06-28 19.57 19.57 19.54 19.56 0.0M
2022-06-27 19.72 19.72 19.63 19.66 0.0M
2022-06-24 19.80 19.80 19.74 19.78 0.0M
2022-06-23 19.71 19.76 19.63 19.67 0.0M
2022-06-22 19.48 19.64 19.48 19.60 0.0M
2022-06-21 19.37 19.46 19.32 19.39 0.0M
2022-06-17 19.38 19.46 19.38 19.42 0.0M
2022-06-16 19.35 19.40 19.29 19.40 0.0M
2022-06-15 19.23 19.44 19.13 19.44 0.0M
2022-06-14 19.30 19.31 19.10 19.14 0.0M
2022-06-13 19.46 19.49 19.37 19.37 0.0M
2022-06-10 19.95 19.95 19.80 19.89 0.0M
2022-06-09 20.46 20.46 20.23 20.23 0.0M
2022-06-08 20.58 20.58 20.49 20.49 0.0M
2022-06-07 20.73 20.73 20.64 20.69 0.0M
2022-06-06 20.61 20.68 20.57 20.59 0.0M
2022-06-03 20.67 20.73 20.67 20.70 0.0M
2022-06-02 20.73 20.82 20.73 20.82 0.0M
2022-06-01 20.71 20.78 20.68 20.73 0.0M
2022-05-31 20.89 20.91 20.83 20.83 0.0M
2022-05-27 21.14 21.14 21.03 21.07 0.0M
2022-05-26 21.05 21.05 20.93 21.02 0.0M
2022-05-25 20.94 20.99 20.89 20.99 0.0M
2022-05-24 20.82 20.97 20.82 20.95 0.0M
2022-05-23 20.75 20.79 20.73 20.77 0.0M
2022-05-20 20.79 20.83 20.76 20.83 0.0M
2022-05-19 20.81 20.81 20.68 20.71 0.0M
2022-05-18 20.54 20.66 20.54 20.61 0.0M
2022-05-17 20.53 20.64 20.51 20.56 0.0M
2022-05-16 20.69 20.70 20.64 20.64 0.0M
2022-05-13 20.55 20.66 20.55 20.61 0.0M
2022-05-12 20.65 20.74 20.61 20.66 0.0M
2022-05-11 20.60 20.65 20.40 20.58 0.0M
2022-05-10 20.56 20.58 20.48 20.51 0.0M
2022-05-09 20.32 20.39 20.28 20.39 0.0M
2022-05-06 20.52 20.53 20.43 20.43 0.0M
2022-05-05 20.67 20.67 20.48 20.62 0.0M
2022-05-04 20.72 20.97 20.70 20.97 0.0M
2022-05-03 20.93 20.93 20.80 20.80 0.0M
2022-05-02 20.76 20.76 20.66 20.72 0.0M
2022-04-29 21.03 21.05 20.86 20.87 0.0M
2022-04-28 20.97 21.05 20.92 21.05 0.0M
2022-04-27 21.11 21.11 21.05 21.05 0.0M
2022-04-26 21.17 21.18 21.11 21.12 0.0M
2022-04-25 21.16 21.23 21.16 21.19 0.0M
2022-04-22 21.12 21.24 21.12 21.12 0.0M
2022-04-21 21.36 21.36 21.18 21.23 0.0M
2022-04-20 21.30 21.46 21.30 21.41 0.0M
2022-04-19 21.20 21.29 21.20 21.21 0.0M
2022-04-18 21.40 21.41 21.31 21.35 0.0M
2022-04-14 21.59 21.59 21.44 21.44 0.0M
2022-04-13 21.74 21.74 21.70 21.70 0.0M
2022-04-12 21.65 21.69 21.54 21.55 0.0M
2022-04-11 21.68 21.70 21.60 21.60 0.0M
2022-04-08 21.85 21.88 21.80 21.81 0.0M
2022-04-07 21.84 21.93 21.82 21.93 0.0M
2022-04-06 21.89 22.01 21.89 21.98 0.0M
2022-04-05 22.21 22.21 22.08 22.10 0.0M
2022-04-04 22.47 22.54 22.44 22.50 0.0M
2022-04-01 22.42 22.53 22.34 22.49 0.0M
2022-03-31 22.61 22.64 22.48 22.48 0.0M
2022-03-30 22.66 22.68 22.55 22.61 0.0M
2022-03-29 22.61 22.61 22.46 22.56 0.0M
2022-03-28 22.25 22.31 22.21 22.31 0.0M
2022-03-25 22.38 22.38 22.25 22.31 0.0M
2022-03-24 22.50 22.53 22.50 22.50 0.0M
2022-03-23 22.42 22.49 22.41 22.49 0.0M
2022-03-22 22.49 22.49 22.39 22.46 0.0M
2022-03-21 22.64 22.64 22.44 22.50 0.0M
2022-03-18 22.69 22.92 22.69 22.86 0.0M
2022-03-17 22.69 22.76 22.63 22.68 0.0M
2022-03-16 22.50 22.66 22.49 22.66 0.0M
2022-03-15 22.43 22.44 22.39 22.39 0.0M
2022-03-14 22.38 22.44 22.29 22.33 0.0M
2022-03-11 22.60 22.61 22.45 22.50 0.0M
2022-03-10 22.66 22.66 22.54 22.59 0.2M
2022-03-09 22.82 22.90 22.82 22.87 0.0M
2022-03-08 22.56 22.74 22.56 22.69 0.0M
2022-03-07 22.92 22.96 22.76 22.80 0.0M
2022-03-04 22.97 23.07 22.97 23.06 0.0M
2022-03-03 23.08 23.14 23.01 23.07 0.0M
2022-03-02 23.35 23.35 23.16 23.21 0.0M
2022-03-01 23.47 23.52 23.42 23.42 0.0M
2022-02-28 23.42 23.43 23.34 23.42 0.0M
2022-02-25 23.12 23.34 23.12 23.34 0.0M
2022-02-24 23.13 23.13 22.95 23.10 0.0M
2022-02-23 23.35 23.35 23.16 23.16 0.0M
2022-02-22 23.43 23.43 23.36 23.42 0.0M
2022-02-18 23.47 23.59 23.47 23.55 0.0M
2022-02-17 23.55 23.60 23.52 23.52 0.0M
2022-02-16 23.45 23.60 23.45 23.60 0.0M
2022-02-15 23.38 23.58 23.38 23.50 0.0M
2022-02-14 23.40 23.41 23.33 23.40 0.0M
2022-02-11 23.58 23.69 23.58 23.60 0.0M
2022-02-10 23.82 23.82 23.60 23.60 0.0M
2022-02-09 24.01 24.01 23.92 23.93 0.0M
2022-02-08 23.67 23.78 23.67 23.74 0.0M
2022-02-07 23.70 23.81 23.70 23.76 0.0M
2022-02-04 23.71 23.80 23.71 23.74 0.0M
2022-02-03 23.98 24.05 23.90 23.90 0.0M
2022-02-02 24.25 24.25 24.10 24.16 0.0M
2022-02-01 23.98 24.07 23.94 24.02 0.0M
2022-01-31 23.82 23.98 23.81 23.97 0.0M
2022-01-28 23.64 23.83 23.64 23.82 0.0M
2022-01-27 23.84 23.86 23.79 23.79 0.0M
2022-01-26 24.03 24.09 23.73 23.76 0.0M
2022-01-25 24.02 24.06 23.90 23.94 0.0M
2022-01-24 23.97 24.04 23.90 24.01 0.0M
2022-01-21 24.22 24.28 24.20 24.20 0.0M
2022-01-20 24.25 24.38 24.22 24.23 0.0M
2022-01-19 24.28 24.34 24.21 24.25 0.0M
2022-01-18 24.26 24.30 24.16 24.17 0.0M
2022-01-14 24.64 24.64 24.52 24.52 0.0M
2022-01-13 24.76 24.80 24.74 24.77 0.1M
2022-01-12 24.79 24.81 24.74 24.74 0.0M
2022-01-11 24.46 24.65 24.46 24.60 0.0M
2022-01-10 24.48 24.48 24.23 24.42 0.0M
2022-01-07 24.50 24.56 24.49 24.56 0.0M
2022-01-06 24.65 24.65 24.53 24.59 0.0M
2022-01-05 25.00 25.00 24.70 24.70 0.0M
2022-01-04 24.86 24.91 24.81 24.87 0.1M
2022-01-03 24.99 25.00 24.78 24.83 0.0M