Amplify Transformational Data Sharing ETF (BLOK)

BLOK
🏛️ アメリカ →
64.43
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
2021-12-31 40.90 41.04 40.08 40.17 1.2M
2021-12-30 40.42 41.02 40.39 40.41 0.6M
2021-12-29 41.23 41.23 40.30 40.39 0.9M
2021-12-28 48.28 48.40 46.93 47.21 0.6M
2021-12-27 48.59 49.14 48.51 49.03 0.5M
2021-12-23 46.41 48.46 46.25 48.35 0.4M
2021-12-22 46.05 46.86 45.79 46.52 0.3M
2021-12-21 45.45 46.11 44.89 46.02 0.4M
2021-12-20 44.07 44.53 43.55 44.09 0.8M
2021-12-17 45.28 46.17 44.30 45.37 0.5M
2021-12-16 48.20 48.34 45.61 46.10 0.6M
2021-12-15 46.20 47.83 45.04 47.65 0.6M
2021-12-14 45.74 46.90 45.51 46.21 0.4M
2021-12-13 47.78 47.78 46.21 46.27 1.2M
2021-12-10 49.87 49.87 47.74 48.33 0.6M
2021-12-09 50.70 50.70 48.55 48.75 0.8M
2021-12-08 51.28 51.72 50.52 51.48 0.5M
2021-12-07 51.01 51.99 50.70 51.43 0.6M
2021-12-06 48.00 49.62 46.65 49.19 1.0M
2021-12-03 53.35 53.61 49.03 49.72 1.4M
2021-12-02 53.40 54.19 52.16 53.08 1.0M
2021-12-01 56.27 57.03 53.63 53.76 0.9M
2021-11-30 56.24 57.23 54.05 55.27 0.6M
2021-11-29 56.45 56.58 54.51 56.13 0.6M
2021-11-26 54.90 55.52 54.05 54.59 0.3M
2021-11-24 55.40 56.95 54.88 56.95 0.5M
2021-11-23 56.04 57.08 55.17 56.64 0.5M
2021-11-22 58.88 58.92 55.63 56.04 0.8M
2021-11-19 57.06 59.28 57.06 58.47 0.7M
2021-11-18 58.50 58.82 56.31 56.96 0.8M
2021-11-17 59.50 59.53 58.03 58.50 0.5M
2021-11-16 58.90 60.20 58.33 59.21 0.7M
2021-11-15 62.69 62.77 60.40 60.74 0.5M
2021-11-12 60.74 61.80 59.48 61.76 0.5M
2021-11-11 60.02 61.04 60.00 60.62 0.5M
2021-11-10 62.57 62.74 58.62 59.15 1.0M
2021-11-09 64.78 64.91 61.33 62.34 0.8M
2021-11-08 61.81 63.18 61.51 62.77 1.0M
2021-11-05 60.46 61.04 59.19 59.91 0.6M
2021-11-04 59.80 61.00 59.34 59.94 1.0M
2021-11-03 58.66 60.14 57.75 60.11 0.7M
2021-11-02 57.39 59.02 57.21 58.99 1.2M
2021-11-01 55.66 56.75 55.57 56.63 0.8M
2021-10-29 54.31 55.61 54.03 55.47 0.7M
2021-10-28 53.68 54.58 53.61 54.50 0.4M
2021-10-27 53.00 53.43 52.32 52.43 0.4M
2021-10-26 54.95 54.98 53.82 54.35 0.5M
2021-10-25 52.11 54.56 52.11 54.51 0.5M
2021-10-22 52.21 52.22 50.50 51.12 0.5M
2021-10-21 53.07 53.48 51.70 52.19 0.5M
2021-10-20 52.41 54.24 52.28 53.27 0.7M
2021-10-19 51.86 52.30 50.55 52.16 0.7M
2021-10-18 50.69 52.34 50.65 51.42 0.8M
2021-10-15 49.95 51.13 49.90 50.86 0.7M
2021-10-14 49.27 49.33 48.85 49.10 0.5M
2021-10-13 47.96 48.66 47.45 48.62 0.2M
2021-10-12 49.17 49.17 47.63 47.91 0.3M
2021-10-11 49.00 49.87 48.62 48.99 0.4M
2021-10-08 48.27 48.52 47.87 48.27 0.2M
2021-10-07 48.36 48.68 47.90 47.99 0.3M
2021-10-06 47.96 48.48 47.14 48.23 0.4M
2021-10-05 45.92 47.58 45.92 47.58 0.3M
2021-10-04 46.00 46.26 44.50 45.66 0.3M
2021-10-01 46.34 46.42 45.03 46.35 0.4M
2021-09-30 44.82 45.10 44.24 44.64 0.2M
2021-09-29 44.85 45.31 43.97 44.07 0.3M
2021-09-28 46.00 46.15 44.50 44.66 0.5M
2021-09-27 46.95 47.19 46.31 46.45 0.3M
2021-09-24 46.10 46.91 45.60 46.73 0.4M
2021-09-23 47.33 48.10 47.29 47.99 0.3M
2021-09-22 45.73 47.35 45.73 46.96 0.3M
2021-09-21 46.10 46.46 45.37 45.50 0.4M
2021-09-20 46.20 46.47 45.14 45.93 0.8M
2021-09-17 48.60 48.63 48.09 48.49 0.4M
2021-09-16 48.52 48.85 47.92 48.59 0.3M
2021-09-15 48.79 48.84 48.19 48.78 0.4M
2021-09-14 49.48 49.66 48.50 48.77 0.3M
2021-09-13 48.95 49.16 47.79 48.68 0.3M
2021-09-10 50.45 50.45 48.68 48.76 0.3M
2021-09-09 49.94 50.72 49.94 50.00 0.2M
2021-09-08 50.43 50.43 48.66 49.59 0.4M
2021-09-07 52.83 53.19 49.90 50.70 1.1M
2021-09-03 51.81 52.74 51.63 52.59 0.4M
2021-09-02 51.41 51.73 50.79 51.01 0.4M
2021-09-01 49.77 51.10 49.60 50.27 0.8M
2021-08-31 49.77 49.89 49.18 49.50 0.3M
2021-08-30 49.34 49.86 48.73 49.80 0.4M
2021-08-27 48.00 49.60 47.87 49.49 0.3M
2021-08-26 48.36 48.83 47.71 47.87 0.3M
2021-08-25 48.41 49.46 48.10 49.10 0.4M
2021-08-24 48.55 48.60 47.80 48.58 0.3M
2021-08-23 48.88 49.25 48.22 48.44 0.4M
2021-08-20 46.14 47.78 46.14 47.40 0.4M
2021-08-19 45.20 45.99 45.08 45.72 0.4M
2021-08-18 45.69 46.83 45.47 45.67 0.2M
2021-08-17 47.50 47.65 45.25 45.67 0.5M
2021-08-16 49.25 49.30 47.87 48.07 0.4M
2021-08-13 50.15 50.47 49.10 49.20 0.3M
2021-08-12 49.66 49.66 48.51 49.19 0.3M
2021-08-11 50.88 51.53 50.27 50.59 0.4M
2021-08-10 50.64 50.79 49.37 49.90 0.6M
2021-08-09 50.12 51.38 50.12 50.58 0.7M
2021-08-06 47.54 49.18 47.31 48.87 0.4M
2021-08-05 45.49 47.94 45.39 47.55 0.5M
2021-08-04 45.01 46.07 45.01 46.06 0.2M
2021-08-03 44.90 45.06 44.17 44.84 0.2M
2021-08-02 44.87 45.86 44.77 45.16 0.3M
2021-07-30 43.92 44.85 43.71 44.75 0.2M
2021-07-29 45.22 45.65 44.76 44.77 0.2M
2021-07-28 45.20 45.69 44.73 45.37 0.2M
2021-07-27 45.74 45.79 43.59 44.31 0.3M
2021-07-26 45.56 46.65 45.34 46.40 0.5M
2021-07-23 43.60 43.68 42.91 43.16 0.2M
2021-07-22 44.16 44.16 43.14 43.47 0.4M
2021-07-21 42.32 43.89 42.23 43.49 0.3M
2021-07-20 40.15 41.35 39.57 41.13 0.5M
2021-07-19 40.50 40.67 39.82 40.40 0.7M
2021-07-16 42.63 42.76 41.49 41.55 0.4M
2021-07-15 42.74 43.14 41.43 42.15 0.5M
2021-07-14 44.92 44.95 43.27 43.31 0.4M
2021-07-13 45.19 45.25 44.39 44.39 0.3M
2021-07-12 46.16 46.16 45.34 45.49 0.2M
2021-07-09 45.50 46.14 45.36 45.98 0.2M
2021-07-08 45.00 45.37 44.33 45.26 0.4M
2021-07-07 47.51 47.51 46.11 46.55 0.3M
2021-07-06 47.82 47.91 46.72 47.12 0.2M
2021-07-02 47.47 47.62 47.03 47.35 0.2M
2021-07-01 47.36 47.55 46.87 47.10 0.3M
2021-06-30 47.22 48.11 46.93 47.67 0.8M
2021-06-29 47.44 48.45 47.33 47.91 0.4M
2021-06-28 46.03 46.90 45.81 46.82 0.4M
2021-06-25 45.55 45.83 45.08 45.32 0.4M
2021-06-24 45.65 46.20 45.36 46.10 0.3M
2021-06-23 45.33 45.79 44.80 44.85 0.3M
2021-06-22 43.20 44.55 42.31 44.45 0.5M
2021-06-21 44.84 45.03 44.25 44.78 0.4M
2021-06-18 46.26 46.62 45.41 45.84 0.3M
2021-06-17 46.38 47.58 46.37 46.98 0.3M
2021-06-16 47.20 47.32 45.93 46.46 0.3M
2021-06-15 48.08 48.10 46.75 47.55 0.3M
2021-06-14 46.93 48.28 46.85 47.60 0.5M
2021-06-11 46.42 46.50 45.38 45.59 0.2M
2021-06-10 46.22 46.91 45.67 46.17 0.3M
2021-06-09 45.19 46.34 44.69 45.80 0.3M
2021-06-08 45.00 45.16 43.21 44.37 0.6M
2021-06-07 46.06 46.19 45.56 45.71 0.3M
2021-06-04 45.75 46.18 45.56 46.11 0.3M
2021-06-03 46.78 46.78 45.67 45.99 0.4M
2021-06-02 46.75 46.86 46.23 46.81 0.3M
2021-06-01 46.43 46.76 45.90 46.10 0.3M
2021-05-28 46.36 46.78 45.72 45.82 0.3M
2021-05-27 46.94 46.97 46.07 46.76 0.4M
2021-05-26 45.38 46.32 45.15 46.16 0.5M
2021-05-25 44.04 44.75 43.98 44.40 0.4M
2021-05-24 43.66 44.39 43.06 44.24 0.6M
2021-05-21 44.60 45.00 42.53 42.62 0.7M
2021-05-20 44.42 44.69 43.51 44.17 0.5M
2021-05-19 40.00 43.07 39.12 42.83 1.3M
2021-05-18 44.13 45.21 43.99 44.24 0.4M
2021-05-17 44.00 45.00 43.37 44.32 0.9M
2021-05-14 44.29 45.80 44.11 45.74 0.8M
2021-05-13 44.42 45.61 41.95 42.94 1.6M
2021-05-12 46.81 47.63 45.05 45.27 0.8M
2021-05-11 45.91 48.08 45.01 47.72 1.1M
2021-05-10 50.23 50.35 47.89 47.98 1.2M
2021-05-07 50.01 51.10 49.80 50.43 0.6M
2021-05-06 51.02 51.03 48.56 49.38 1.0M
2021-05-05 51.65 52.36 50.83 51.09 0.5M
2021-05-04 51.78 51.85 49.52 50.51 0.9M
2021-05-03 53.93 54.26 52.54 52.96 0.6M
2021-04-30 51.71 52.92 51.52 52.91 0.6M
2021-04-29 53.05 53.13 51.11 51.39 0.9M
2021-04-28 52.60 53.18 52.04 52.99 0.6M
2021-04-27 52.73 53.03 52.05 52.55 0.6M
2021-04-26 51.51 52.59 51.43 52.34 0.9M
2021-04-23 47.80 50.24 47.31 50.01 1.1M
2021-04-22 51.76 52.20 49.38 49.48 0.9M
2021-04-21 49.50 52.13 49.20 51.67 1.3M
2021-04-20 50.90 51.00 48.92 50.33 1.3M
2021-04-19 51.99 52.53 49.95 51.22 1.8M
2021-04-16 54.20 54.26 53.01 53.80 1.3M
2021-04-15 56.38 56.77 54.02 55.05 1.0M
2021-04-14 61.28 61.55 55.65 55.78 2.2M
2021-04-13 59.88 60.22 59.11 59.84 1.4M
2021-04-12 58.99 59.40 57.62 58.10 1.4M
2021-04-09 57.50 57.82 56.66 57.54 0.6M
2021-04-08 56.12 57.21 56.06 56.99 0.7M
2021-04-07 56.56 57.10 54.79 55.07 0.7M
2021-04-06 58.45 58.69 57.36 57.70 0.8M
2021-04-05 57.29 58.80 56.75 58.63 1.1M
2021-04-01 56.74 57.70 56.33 56.72 0.7M
2021-03-31 54.13 56.35 54.07 55.84 0.9M
2021-03-30 53.55 54.39 52.66 54.34 0.5M
2021-03-29 54.65 54.79 52.15 52.79 0.9M
2021-03-26 52.05 52.88 51.01 52.30 0.7M
2021-03-25 47.89 51.42 46.69 51.32 1.3M
2021-03-24 55.73 55.80 50.62 50.97 1.2M
2021-03-23 56.01 56.51 53.56 53.84 0.9M
2021-03-22 58.86 59.20 56.47 56.61 1.0M
2021-03-19 58.52 59.84 57.15 58.99 1.0M
2021-03-18 59.33 61.64 57.55 57.65 1.4M
2021-03-17 55.53 60.05 54.86 59.79 1.0M
2021-03-16 58.08 58.38 55.81 56.60 0.9M
2021-03-15 57.89 59.44 57.43 58.54 1.1M
2021-03-12 55.65 58.25 54.39 57.32 0.8M
2021-03-11 56.01 57.69 55.01 57.59 1.2M
2021-03-10 56.58 56.64 53.25 54.34 1.1M
2021-03-09 52.40 54.65 51.73 53.86 1.2M
2021-03-08 50.53 51.29 48.22 48.75 1.0M
2021-03-05 50.45 50.75 43.75 48.99 2.0M
2021-03-04 53.43 54.72 47.75 49.52 1.8M
2021-03-03 57.50 57.98 54.37 54.65 1.2M
2021-03-02 57.80 58.47 54.73 54.92 1.2M
2021-03-01 54.02 56.50 53.25 56.41 1.3M
2021-02-26 50.20 52.47 48.81 50.63 1.3M
2021-02-25 56.69 57.31 51.46 52.16 1.5M
2021-02-24 54.87 55.51 53.34 54.82 1.9M
2021-02-23 53.07 54.43 48.03 51.99 3.4M
2021-02-22 56.90 62.29 56.01 58.96 2.2M
2021-02-19 60.45 62.94 59.91 61.57 2.3M
2021-02-18 59.04 60.00 56.30 58.28 2.1M
2021-02-17 59.32 60.60 56.75 60.50 2.6M
2021-02-16 58.15 59.68 56.94 57.35 3.5M
2021-02-12 52.61 54.75 51.70 54.48 1.7M
2021-02-11 52.34 52.64 50.81 51.74 1.2M
2021-02-10 52.05 52.14 47.36 49.56 2.1M
2021-02-09 50.39 53.15 49.80 52.67 2.5M
2021-02-08 47.64 48.92 47.17 48.88 1.8M
2021-02-05 43.50 44.10 43.05 44.07 0.7M
2021-02-04 43.28 43.30 41.92 42.86 0.7M
2021-02-03 41.81 42.68 41.51 42.24 1.0M
2021-02-02 40.01 41.13 39.75 41.05 0.6M
2021-02-01 38.79 39.36 38.14 39.29 0.5M
2021-01-29 40.59 40.59 38.21 38.41 0.5M
2021-01-28 37.29 38.83 37.29 38.36 0.4M
2021-01-27 37.33 37.70 36.47 36.93 0.6M
2021-01-26 38.67 38.83 38.26 38.72 0.3M
2021-01-25 39.77 39.96 38.16 38.80 0.5M
2021-01-22 37.77 38.89 37.69 38.79 0.6M
2021-01-21 37.92 38.00 36.90 37.71 0.9M
2021-01-20 39.80 39.99 38.01 38.84 0.6M
2021-01-19 40.51 40.60 39.73 39.89 0.4M
2021-01-15 40.47 40.59 39.12 39.52 0.6M
2021-01-14 40.63 41.46 40.63 41.08 0.7M
2021-01-13 39.39 39.64 38.83 39.56 0.5M
2021-01-12 39.27 40.12 38.80 39.89 0.6M
2021-01-11 38.12 39.23 36.20 38.79 1.5M
2021-01-08 40.90 41.91 40.50 41.60 1.2M
2021-01-07 38.58 40.20 38.50 39.52 1.1M
2021-01-06 36.77 37.83 36.60 37.15 0.9M
2021-01-05 35.41 36.65 35.35 36.65 0.6M
2021-01-04 36.49 36.69 35.10 35.53 0.7M