Amplify Bluestar Israel Technology ETF (ITEQ)

ITEQ
🏛️ アメリカ →
58.44
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 58.00 58.44 57.93 58.44 0.0M
2025-09-25 58.25 58.25 57.86 58.15 0.0M
2025-09-24 59.18 59.18 58.66 58.66 0.0M
2025-09-23 59.80 59.80 58.93 58.93 0.0M
2025-09-22 58.89 59.55 58.89 59.51 0.0M
2025-09-19 59.20 59.35 58.99 59.21 0.0M
2025-09-18 58.30 58.99 58.30 58.99 0.0M
2025-09-17 57.59 57.86 57.14 57.60 0.0M
2025-09-16 57.40 57.89 57.40 57.80 0.0M
2025-09-15 57.30 57.55 57.12 57.40 0.0M
2025-09-12 57.47 57.47 57.20 57.34 0.0M
2025-09-11 57.00 57.45 57.00 57.43 0.0M
2025-09-10 57.42 57.42 56.73 56.73 0.0M
2025-09-09 56.99 57.13 56.87 57.13 0.0M
2025-09-08 56.40 56.97 56.40 56.94 0.0M
2025-09-05 55.71 57.95 55.24 55.94 0.0M
2025-09-04 54.55 55.14 54.55 55.14 0.0M
2025-09-03 54.38 54.63 54.34 54.60 0.0M
2025-09-02 54.39 54.41 54.03 54.24 0.0M
2025-08-29 55.79 55.79 55.51 55.66 0.0M
2025-08-28 55.68 55.88 55.68 55.85 0.0M
2025-08-27 54.90 55.22 54.90 55.22 0.0M
2025-08-26 54.42 54.42 54.26 54.39 0.0M
2025-08-25 54.35 54.44 54.03 54.08 0.0M
2025-08-22 53.37 54.47 53.37 54.40 0.0M
2025-08-21 52.73 53.13 52.61 53.13 0.0M
2025-08-20 53.29 53.34 52.93 53.09 0.0M
2025-08-19 53.75 53.87 53.19 53.19 0.0M
2025-08-18 53.22 53.86 53.22 53.81 0.0M
2025-08-15 52.63 53.14 52.62 53.05 0.0M
2025-08-14 52.73 52.76 52.17 52.33 0.0M
2025-08-13 52.76 53.22 52.73 53.22 0.0M
2025-08-12 51.31 51.67 51.20 51.65 0.0M
2025-08-11 52.06 52.33 51.14 51.14 0.0M
2025-08-08 53.62 53.62 52.70 52.70 0.0M
2025-08-07 54.49 54.57 52.88 53.17 0.0M
2025-08-06 54.02 54.02 53.74 53.94 0.0M
2025-08-05 54.12 54.12 53.67 53.67 0.0M
2025-08-04 53.76 54.35 53.72 54.35 0.0M
2025-08-01 53.68 53.71 53.12 53.38 0.0M
2025-07-31 55.20 55.20 54.14 54.16 0.0M
2025-07-30 55.30 55.59 55.16 55.16 0.0M
2025-07-29 56.41 56.41 55.41 55.98 0.0M
2025-07-28 56.51 56.53 56.08 56.08 0.0M
2025-07-25 56.22 56.24 56.09 56.09 0.0M
2025-07-24 56.82 56.82 56.06 56.16 0.0M
2025-07-23 56.75 56.95 56.63 56.87 0.0M
2025-07-22 56.59 56.84 55.91 56.50 0.0M
2025-07-21 56.17 56.65 56.17 56.38 0.0M
2025-07-18 55.66 56.06 55.53 55.76 0.0M
2025-07-17 55.06 55.72 55.06 55.48 0.0M
2025-07-16 54.64 54.89 54.64 54.89 0.0M
2025-07-15 55.29 55.29 54.80 54.80 0.0M
2025-07-14 54.64 55.21 54.64 55.12 0.0M
2025-07-11 55.70 55.70 54.81 54.81 0.0M
2025-07-10 57.33 57.33 56.03 56.03 0.0M
2025-07-09 57.23 57.56 57.23 57.36 0.0M
2025-07-08 56.80 56.80 56.37 56.42 0.0M
2025-07-07 56.95 57.10 56.50 56.75 0.0M
2025-07-03 56.55 57.23 56.55 57.04 0.0M
2025-07-02 56.16 56.40 55.87 56.15 0.0M
2025-07-01 56.53 56.53 55.44 56.18 0.0M
2025-06-30 56.23 56.55 56.20 56.53 0.0M
2025-06-27 55.62 55.88 55.39 55.42 0.0M
2025-06-26 55.09 55.66 55.00 55.66 0.0M
2025-06-25 55.52 55.82 54.96 55.16 0.0M
2025-06-24 54.93 55.23 54.53 55.09 0.0M
2025-06-23 53.13 54.09 53.13 54.07 0.0M
2025-06-20 54.01 54.01 53.18 53.18 0.0M
2025-06-18 53.87 53.95 53.41 53.53 0.0M
2025-06-17 53.56 53.79 53.48 53.48 0.0M
2025-06-16 54.15 54.15 53.96 53.96 0.0M
2025-06-13 53.08 53.49 52.65 52.65 0.0M
2025-06-12 54.01 54.08 53.87 53.87 0.0M
2025-06-11 54.93 54.93 54.33 54.33 0.0M
2025-06-10 54.51 54.73 54.12 54.49 0.0M
2025-06-09 54.63 54.63 54.32 54.32 0.0M
2025-06-06 54.44 54.49 54.38 54.47 0.0M
2025-06-05 54.23 54.43 53.72 53.91 0.0M
2025-06-04 53.66 54.24 53.66 54.15 0.0M
2025-06-03 53.36 53.62 53.10 53.62 0.0M
2025-06-02 52.69 53.13 52.69 53.13 0.0M
2025-05-30 52.22 52.75 52.22 52.75 0.0M
2025-05-29 53.00 53.00 52.54 52.54 0.0M
2025-05-28 52.86 52.86 52.50 52.50 0.0M
2025-05-27 52.57 52.85 52.21 52.72 0.0M
2025-05-23 50.76 51.57 50.76 51.57 0.0M
2025-05-22 51.03 52.33 51.03 51.62 0.0M
2025-05-21 52.09 52.09 51.51 51.51 0.0M
2025-05-20 52.50 52.78 52.50 52.78 0.0M
2025-05-19 51.92 52.70 51.92 52.58 0.0M
2025-05-16 52.43 52.70 52.43 52.64 0.0M
2025-05-15 52.30 52.41 51.95 52.41 0.0M
2025-05-14 52.62 52.62 52.62 52.62 0.0M
2025-05-13 52.98 53.14 52.98 53.05 0.0M
2025-05-12 53.45 53.45 52.35 52.43 0.0M
2025-05-09 52.07 52.13 51.71 51.92 0.0M
2025-05-08 51.67 52.00 51.42 51.93 0.0M
2025-05-07 50.98 51.06 50.63 51.00 0.0M
2025-05-06 50.64 50.65 50.44 50.65 0.0M
2025-05-05 50.00 51.11 50.00 50.68 0.0M
2025-05-02 50.93 50.93 50.78 50.78 0.0M
2025-05-01 50.73 50.76 50.23 50.23 0.0M
2025-04-30 48.94 50.08 48.80 50.08 0.0M
2025-04-29 49.71 50.15 49.71 50.01 0.0M
2025-04-28 49.55 49.64 49.19 49.64 0.0M
2025-04-25 49.09 49.49 49.09 49.49 0.0M
2025-04-24 48.07 49.13 48.07 49.13 0.0M
2025-04-23 48.24 48.55 47.64 47.75 0.0M
2025-04-22 46.33 46.63 46.20 46.63 0.0M
2025-04-21 46.75 46.75 45.68 45.68 0.0M
2025-04-17 47.49 47.52 47.33 47.33 0.0M
2025-04-16 47.86 47.98 47.45 47.45 0.0M
2025-04-15 47.89 48.39 47.89 48.22 0.0M
2025-04-14 48.78 48.78 47.65 47.93 0.0M
2025-04-11 46.71 47.60 46.25 47.60 0.0M
2025-04-10 46.91 47.38 46.11 46.86 0.0M
2025-04-09 44.86 48.60 44.05 48.51 0.0M
2025-04-08 45.92 46.40 44.00 44.20 0.0M
2025-04-07 43.25 46.70 42.92 44.81 0.0M
2025-04-04 45.74 45.74 44.30 44.85 0.0M
2025-04-03 48.47 48.47 47.44 47.44 0.0M
2025-04-02 48.79 50.49 48.79 50.19 0.0M
2025-04-01 48.90 49.61 48.69 49.60 0.0M
2025-03-31 48.00 48.85 47.71 48.83 0.0M
2025-03-28 50.00 50.00 49.22 49.29 0.0M
2025-03-27 49.94 50.67 49.87 50.37 0.0M
2025-03-26 51.75 51.75 50.68 50.68 0.0M
2025-03-25 51.53 51.91 51.53 51.70 0.0M
2025-03-24 51.42 51.61 51.38 51.47 0.0M
2025-03-21 50.23 51.02 50.23 50.89 0.0M
2025-03-20 50.41 51.01 50.41 50.86 0.0M
2025-03-19 50.95 51.10 50.86 50.99 0.0M
2025-03-18 50.64 50.64 50.44 50.51 0.0M
2025-03-17 49.89 51.02 49.89 50.83 0.0M
2025-03-14 49.35 49.99 49.35 49.95 0.0M
2025-03-13 49.38 49.38 48.57 48.64 0.0M
2025-03-12 49.88 49.88 49.53 49.61 0.0M
2025-03-11 48.88 49.39 48.65 49.22 0.0M
2025-03-10 49.82 49.82 48.67 48.77 0.0M
2025-03-07 50.64 50.78 49.77 50.72 0.0M
2025-03-06 51.15 51.58 50.32 50.35 0.0M
2025-03-05 51.10 51.98 50.87 51.96 0.0M
2025-03-04 50.06 51.29 50.00 50.88 0.0M
2025-03-03 52.59 52.59 50.70 50.92 0.0M
2025-02-28 51.30 51.91 51.30 51.91 0.0M
2025-02-27 52.16 52.88 51.80 51.81 0.0M
2025-02-26 53.15 53.44 52.94 52.96 0.0M
2025-02-25 53.18 53.19 52.13 52.70 0.0M
2025-02-24 53.84 53.84 52.58 53.41 0.0M
2025-02-21 55.13 55.13 53.58 53.59 0.0M
2025-02-20 55.35 55.35 54.41 54.80 0.0M
2025-02-19 57.38 57.38 56.32 56.32 0.0M
2025-02-18 57.44 57.44 57.16 57.32 0.0M
2025-02-14 56.76 57.01 56.67 57.01 0.0M
2025-02-13 56.63 57.06 56.49 57.06 0.0M
2025-02-12 55.20 55.93 55.20 55.76 0.0M
2025-02-11 56.30 56.48 56.07 56.11 0.0M
2025-02-10 56.62 56.79 56.41 56.57 0.0M
2025-02-07 55.56 55.79 54.68 54.87 0.0M
2025-02-06 55.70 55.70 55.25 55.25 0.0M
2025-02-05 55.09 55.67 54.81 55.67 0.0M
2025-02-04 54.59 54.83 54.59 54.83 0.0M
2025-02-03 53.62 54.30 53.31 54.12 0.0M
2025-01-31 55.01 55.42 54.60 54.75 0.0M
2025-01-30 54.94 54.94 54.50 54.65 0.0M
2025-01-29 54.62 54.62 53.88 54.12 0.0M
2025-01-28 53.00 54.53 53.00 54.42 0.0M
2025-01-27 52.64 53.58 52.64 53.11 0.0M
2025-01-24 53.96 54.46 53.96 54.03 0.0M
2025-01-23 53.59 53.97 53.43 53.97 0.0M
2025-01-22 54.50 54.54 54.28 54.28 0.0M
2025-01-21 54.11 54.39 53.67 54.35 0.0M
2025-01-17 54.31 54.31 53.56 53.61 0.0M
2025-01-16 52.94 53.65 52.94 53.30 0.0M
2025-01-15 52.72 52.96 52.57 52.79 0.0M
2025-01-14 51.70 52.02 51.49 51.90 0.0M
2025-01-13 50.74 51.03 50.70 51.03 0.0M
2025-01-10 50.99 51.25 50.90 51.08 0.0M
2025-01-08 51.55 51.81 51.25 51.81 0.0M
2025-01-07 53.03 53.12 51.82 52.00 0.1M
2025-01-06 52.66 52.72 52.58 52.58 0.1M
2025-01-03 51.64 52.14 51.64 52.10 0.0M
2025-01-02 51.68 52.12 51.37 51.56 0.1M