Amplify Digital Payments ETF (IPAY)

IPAY
🏛️ アメリカ →
57.31
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 38.87 39.29 38.79 39.26 0.1M
2022-12-29 38.47 39.35 38.47 39.30 0.2M
2022-12-28 38.42 38.76 38.03 38.10 0.1M
2022-12-27 38.36 38.69 38.16 38.49 0.1M
2022-12-23 38.06 38.54 37.93 38.54 0.0M
2022-12-22 38.33 38.33 37.55 38.24 0.1M
2022-12-21 38.55 38.92 38.40 38.74 0.1M
2022-12-20 38.01 38.52 38.00 38.45 0.1M
2022-12-19 38.62 38.62 38.01 38.16 0.1M
2022-12-16 38.74 39.06 38.31 38.59 0.1M
2022-12-15 39.91 39.94 38.86 38.94 0.1M
2022-12-14 40.75 41.12 40.21 40.57 0.1M
2022-12-13 41.84 42.04 40.61 40.82 0.1M
2022-12-12 39.90 40.56 39.81 40.52 0.1M
2022-12-09 39.77 40.19 39.77 39.85 0.0M
2022-12-08 39.84 40.36 39.74 40.04 0.0M
2022-12-07 39.64 39.89 39.27 39.72 0.1M
2022-12-06 40.79 40.86 39.55 39.88 0.1M
2022-12-05 41.30 41.43 40.57 40.72 0.1M
2022-12-02 41.17 41.77 41.10 41.61 0.1M
2022-12-01 41.68 41.98 41.29 41.58 0.0M
2022-11-30 40.10 41.39 39.91 41.32 0.1M
2022-11-29 39.81 40.24 39.71 39.97 0.1M
2022-11-28 40.23 40.63 39.75 39.88 0.1M
2022-11-25 40.47 40.56 40.35 40.49 0.2M
2022-11-23 40.06 40.45 39.91 40.44 0.0M
2022-11-22 39.81 40.16 39.35 40.16 0.1M
2022-11-21 40.00 40.15 39.55 39.79 0.0M
2022-11-18 40.70 40.88 40.11 40.28 0.0M
2022-11-17 40.08 40.30 39.67 40.14 0.2M
2022-11-16 41.78 41.78 40.58 40.64 0.0M
2022-11-15 42.40 42.73 41.67 41.95 0.1M
2022-11-14 41.69 42.12 41.46 41.46 0.1M
2022-11-11 41.09 42.38 41.09 42.20 0.3M
2022-11-10 39.90 40.81 39.90 40.75 0.1M
2022-11-09 38.78 38.78 37.97 38.02 0.0M
2022-11-08 38.98 39.99 38.90 39.34 0.0M
2022-11-07 38.73 39.05 38.30 38.85 0.1M
2022-11-04 38.54 38.74 37.80 38.32 0.1M
2022-11-03 38.64 38.64 37.75 37.78 0.0M
2022-11-02 41.00 41.04 39.33 39.38 0.1M
2022-11-01 41.50 41.70 40.86 41.09 0.0M
2022-10-31 41.13 41.13 40.67 40.94 0.0M
2022-10-28 40.51 41.43 40.47 41.35 0.0M
2022-10-27 40.64 41.16 40.46 40.76 0.0M
2022-10-26 40.27 41.51 40.27 40.74 0.0M
2022-10-25 39.24 40.41 39.24 40.36 0.0M
2022-10-24 39.11 39.20 38.48 39.07 0.1M
2022-10-21 38.39 39.07 38.00 39.06 0.1M
2022-10-20 38.62 39.33 38.35 38.56 0.1M
2022-10-19 39.01 39.27 38.37 38.62 0.0M
2022-10-18 39.84 40.09 39.10 39.55 0.1M
2022-10-17 38.44 39.15 38.44 38.87 0.0M
2022-10-14 38.84 39.20 37.54 37.61 0.0M
2022-10-13 36.63 38.61 36.55 38.46 0.1M
2022-10-12 37.68 38.16 37.41 37.85 0.1M
2022-10-11 38.26 38.42 37.35 37.75 0.1M
2022-10-10 39.13 39.13 38.12 38.49 0.1M
2022-10-07 39.39 39.55 38.84 39.05 0.1M
2022-10-06 40.20 40.65 40.02 40.02 0.0M
2022-10-05 39.88 40.69 39.77 40.44 0.0M
2022-10-04 39.60 40.61 39.60 40.55 0.0M
2022-10-03 38.07 38.91 37.70 38.64 0.1M
2022-09-30 37.89 38.65 37.68 37.75 0.0M
2022-09-29 38.02 38.22 37.60 37.94 0.0M
2022-09-28 37.53 38.83 37.53 38.68 0.1M
2022-09-27 38.11 38.62 37.35 37.67 0.0M
2022-09-26 38.28 38.72 37.50 37.57 0.1M
2022-09-23 38.50 38.65 37.95 38.38 0.1M
2022-09-22 40.08 40.08 38.99 39.19 0.1M
2022-09-21 40.85 41.56 40.15 40.18 0.1M
2022-09-20 40.84 41.08 40.50 40.71 0.1M
2022-09-19 40.78 41.37 40.78 41.29 0.1M
2022-09-16 41.44 41.52 40.93 41.30 0.1M
2022-09-15 42.25 43.22 42.11 42.23 0.0M
2022-09-14 42.53 42.76 42.22 42.65 0.0M
2022-09-13 42.74 43.20 42.27 42.39 0.0M
2022-09-12 44.04 44.53 44.01 44.30 0.0M
2022-09-09 42.97 43.88 42.97 43.82 0.0M
2022-09-08 41.99 42.77 41.91 42.63 0.0M
2022-09-07 41.62 42.66 41.59 42.51 0.1M
2022-09-06 41.65 42.02 41.26 41.66 0.1M
2022-09-02 42.55 42.63 41.45 41.75 0.0M
2022-09-01 42.16 42.30 41.48 42.24 0.1M
2022-08-31 43.12 43.48 42.60 42.66 0.0M
2022-08-30 43.10 43.41 42.47 42.71 0.1M
2022-08-29 42.69 43.18 42.59 42.83 0.0M
2022-08-26 44.80 44.93 43.11 43.15 0.0M
2022-08-25 44.36 44.88 44.27 44.88 0.0M
2022-08-24 43.62 44.48 43.56 44.16 0.0M
2022-08-23 44.00 44.38 43.69 43.69 0.0M
2022-08-22 44.19 44.41 43.91 44.02 0.1M
2022-08-19 45.66 45.66 44.93 45.14 0.1M
2022-08-18 46.17 46.52 45.80 46.38 0.0M
2022-08-17 46.71 46.82 46.06 46.34 0.1M
2022-08-16 47.04 47.48 46.72 47.29 0.1M
2022-08-15 47.05 47.46 47.00 47.30 0.0M
2022-08-12 46.82 47.33 46.74 47.28 0.1M
2022-08-11 47.19 47.49 46.35 46.49 0.1M
2022-08-10 46.42 46.94 46.42 46.72 0.1M
2022-08-09 45.71 45.81 45.19 45.31 0.1M
2022-08-08 46.13 46.70 45.81 45.96 0.0M
2022-08-05 45.16 46.09 45.14 45.77 0.2M
2022-08-04 45.99 46.18 45.59 46.14 0.1M
2022-08-03 44.87 45.95 44.87 45.81 0.1M
2022-08-02 44.02 44.54 43.82 44.30 0.2M
2022-08-01 43.99 44.66 43.57 44.40 0.3M
2022-07-29 43.66 44.15 43.55 44.13 0.0M
2022-07-28 43.43 43.66 42.75 43.66 0.1M
2022-07-27 42.22 43.44 42.22 43.34 0.2M
2022-07-26 42.15 42.15 41.51 41.68 0.1M
2022-07-25 42.65 42.65 42.08 42.46 0.1M
2022-07-22 43.19 43.50 42.27 42.53 0.1M
2022-07-21 42.57 43.07 42.46 43.06 1.0M
2022-07-20 42.05 42.75 41.99 42.72 0.1M
2022-07-19 41.18 42.24 41.18 42.12 0.1M
2022-07-18 41.01 41.50 40.47 40.63 0.1M
2022-07-15 39.76 40.49 39.75 40.43 0.1M
2022-07-14 38.90 39.38 38.46 39.18 0.1M
2022-07-13 38.99 39.71 38.66 39.63 0.1M
2022-07-12 39.65 40.26 39.65 39.85 0.1M
2022-07-11 40.20 40.20 39.66 39.81 0.1M
2022-07-08 40.51 41.00 40.09 40.76 0.1M
2022-07-07 40.26 40.82 40.26 40.81 0.0M
2022-07-06 40.17 40.50 39.76 40.14 0.0M
2022-07-05 38.81 40.04 38.43 40.01 0.1M
2022-07-01 38.97 39.70 38.89 39.66 0.1M
2022-06-30 39.03 39.42 38.24 39.13 0.1M
2022-06-29 39.84 39.87 39.37 39.65 0.1M
2022-06-28 41.32 41.72 39.95 39.97 0.1M
2022-06-27 41.75 41.76 40.90 41.21 0.1M
2022-06-24 40.51 41.78 40.43 41.76 0.1M
2022-06-23 39.60 40.08 39.34 40.06 0.1M
2022-06-22 38.85 39.91 38.72 39.49 0.1M
2022-06-21 39.66 40.12 39.41 39.44 0.2M
2022-06-17 38.31 39.36 38.27 39.09 0.3M
2022-06-16 39.00 39.00 37.91 38.09 0.1M
2022-06-15 39.68 40.69 39.37 40.18 0.1M
2022-06-14 39.54 39.66 38.86 39.21 0.1M
2022-06-13 40.37 40.55 39.21 39.41 0.2M
2022-06-10 42.70 42.90 41.81 42.01 0.2M
2022-06-09 45.34 45.39 43.65 43.69 0.1M
2022-06-08 45.83 46.27 45.47 45.62 0.0M
2022-06-07 45.35 46.18 45.23 46.15 0.1M
2022-06-06 46.34 46.89 45.90 46.04 0.0M
2022-06-03 45.98 46.19 45.65 45.88 0.0M
2022-06-02 45.17 46.51 45.17 46.51 0.1M
2022-06-01 46.00 46.35 44.87 45.13 0.0M
2022-05-31 46.17 46.43 45.56 45.94 0.1M
2022-05-27 45.68 46.57 45.68 46.51 0.1M
2022-05-26 44.05 45.62 44.05 45.36 0.1M
2022-05-25 42.66 44.00 42.66 43.80 0.0M
2022-05-24 43.67 43.67 42.44 42.95 0.1M
2022-05-23 43.76 44.40 43.36 44.33 0.1M
2022-05-20 43.86 44.04 42.29 43.34 0.1M
2022-05-19 42.10 43.76 42.10 43.25 0.1M
2022-05-18 42.95 43.56 42.26 42.47 0.1M
2022-05-17 43.00 43.51 42.42 43.45 0.1M
2022-05-16 42.46 42.66 41.84 42.07 0.2M
2022-05-13 41.31 43.05 41.31 42.76 0.4M
2022-05-12 39.50 41.00 39.21 40.42 0.2M
2022-05-11 40.98 41.73 40.04 40.16 0.1M
2022-05-10 42.17 42.24 40.38 41.29 0.1M
2022-05-09 42.77 42.90 41.22 41.40 0.2M
2022-05-06 44.77 44.77 43.18 43.64 0.1M
2022-05-05 47.11 47.11 44.67 45.17 0.1M
2022-05-04 46.53 48.00 45.46 47.88 0.1M
2022-05-03 46.63 47.17 46.29 46.61 0.1M
2022-05-02 46.25 46.62 45.43 46.62 0.1M
2022-04-29 47.73 48.38 46.33 46.42 0.1M
2022-04-28 46.94 48.59 46.67 48.21 0.1M
2022-04-27 45.95 46.93 45.75 46.23 0.1M
2022-04-26 47.03 47.03 45.75 45.84 0.1M
2022-04-25 46.47 47.60 46.36 47.54 0.1M
2022-04-22 48.41 48.53 46.88 47.01 0.1M
2022-04-21 50.04 50.61 48.43 48.66 0.1M
2022-04-20 50.71 50.73 49.61 49.65 0.1M
2022-04-19 49.35 50.65 49.27 50.53 0.1M
2022-04-18 49.27 49.70 48.84 49.35 0.1M
2022-04-14 50.00 50.37 49.54 49.57 0.1M
2022-04-13 48.96 50.13 48.82 50.02 0.1M
2022-04-12 50.07 50.56 49.16 49.34 0.1M
2022-04-11 49.41 49.97 49.12 49.53 0.1M
2022-04-08 50.23 50.58 49.52 49.96 0.1M
2022-04-07 50.87 51.12 49.50 50.40 0.1M
2022-04-06 51.84 51.84 50.67 51.24 0.1M
2022-04-05 53.62 53.92 52.57 52.71 0.1M
2022-04-04 52.90 53.87 52.90 53.77 0.1M
2022-04-01 52.32 53.19 52.32 52.80 0.1M
2022-03-31 52.99 53.12 52.07 52.12 0.0M
2022-03-30 53.73 54.13 52.72 53.06 0.1M
2022-03-29 52.60 54.06 52.60 53.90 0.1M
2022-03-28 51.40 51.86 50.64 51.62 0.1M
2022-03-25 52.18 52.18 50.92 51.45 0.2M
2022-03-24 51.44 51.94 51.11 51.90 0.1M
2022-03-23 51.75 52.12 51.19 51.26 0.1M
2022-03-22 51.33 52.72 51.33 52.27 0.1M
2022-03-21 52.00 52.00 50.98 51.28 0.2M
2022-03-18 50.34 52.23 50.22 52.13 0.1M
2022-03-17 49.00 50.48 48.98 50.37 0.1M
2022-03-16 47.63 49.53 47.63 49.43 0.1M
2022-03-15 45.88 46.86 45.81 46.84 0.1M
2022-03-14 45.93 46.85 45.49 45.55 0.1M
2022-03-11 46.91 47.08 45.78 45.78 0.1M
2022-03-10 46.16 46.73 45.84 46.59 0.2M
2022-03-09 46.18 47.33 46.06 47.13 0.1M
2022-03-08 44.00 46.01 43.62 44.77 0.3M
2022-03-07 46.31 46.38 44.16 44.26 0.3M
2022-03-04 47.95 47.98 46.16 46.69 0.2M
2022-03-03 50.00 50.20 48.34 48.56 0.2M
2022-03-02 49.41 50.01 48.93 49.82 0.1M
2022-03-01 51.08 51.12 48.97 49.45 0.1M
2022-02-28 50.64 51.89 50.61 51.34 0.5M
2022-02-25 50.63 51.49 49.97 51.34 0.6M
2022-02-24 46.70 50.19 46.70 49.97 0.2M
2022-02-23 50.57 50.57 48.94 49.01 0.1M
2022-02-22 50.11 51.01 49.84 50.10 0.1M
2022-02-18 51.24 51.46 50.36 50.55 0.1M
2022-02-17 52.64 52.76 51.28 51.45 0.1M
2022-02-16 53.21 53.56 52.83 53.20 0.1M
2022-02-15 53.17 53.57 52.97 53.41 0.1M
2022-02-14 52.30 53.22 52.09 52.62 0.1M
2022-02-11 53.36 54.09 52.14 52.48 0.2M
2022-02-10 53.53 55.03 53.05 53.31 0.2M
2022-02-09 53.37 54.43 53.37 54.31 0.1M
2022-02-08 51.83 52.42 51.54 52.33 0.1M
2022-02-07 52.25 52.78 52.06 52.28 0.8M
2022-02-04 51.75 52.58 51.37 52.29 0.1M
2022-02-03 52.76 52.94 51.61 51.74 0.1M
2022-02-02 54.81 54.81 53.63 53.86 0.1M
2022-02-01 54.78 55.72 54.41 55.64 0.2M
2022-01-31 52.55 54.39 52.55 54.32 0.2M
2022-01-28 50.59 52.74 50.42 52.57 0.2M
2022-01-27 51.41 51.65 50.20 50.40 0.3M
2022-01-26 52.06 52.81 50.70 51.10 0.1M
2022-01-25 50.68 51.95 50.03 51.14 0.1M
2022-01-24 50.63 51.66 49.00 51.64 0.3M
2022-01-21 53.50 53.81 52.08 52.19 0.2M
2022-01-20 54.18 55.47 53.61 53.77 0.2M
2022-01-19 54.37 54.74 53.82 53.87 0.2M
2022-01-18 54.53 55.09 54.05 54.18 0.2M
2022-01-14 55.46 56.10 54.81 55.45 0.1M
2022-01-13 57.28 57.68 56.04 56.16 0.1M
2022-01-12 57.91 58.02 57.11 57.33 0.1M
2022-01-11 56.27 57.74 56.07 57.51 0.2M
2022-01-10 56.62 56.62 54.55 56.23 0.2M
2022-01-07 57.24 57.62 56.97 57.30 0.1M
2022-01-06 57.00 57.73 56.59 57.37 0.1M
2022-01-05 58.60 59.00 57.33 57.39 0.2M
2022-01-04 59.49 59.73 58.26 58.76 0.2M
2022-01-03 58.31 59.49 58.02 59.33 0.1M