Amplify Travel Tech ETF (AWAY)

AWAY
🏛️ アメリカ →
22.34
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
2023-12-29 19.51 19.71 19.46 19.47 0.1M
2023-12-28 19.56 19.65 19.53 19.55 0.0M
2023-12-27 19.54 19.60 19.49 19.56 0.0M
2023-12-26 19.50 19.61 19.38 19.58 0.0M
2023-12-22 19.46 19.59 19.37 19.50 0.2M
2023-12-21 19.28 19.50 19.28 19.50 0.0M
2023-12-20 19.31 19.51 19.05 19.05 0.0M
2023-12-19 19.26 19.50 19.21 19.41 0.0M
2023-12-18 19.07 19.23 19.00 19.14 0.0M
2023-12-15 19.12 19.28 19.03 19.04 0.0M
2023-12-14 18.96 19.20 18.89 19.08 0.1M
2023-12-13 18.39 18.73 18.22 18.72 0.0M
2023-12-12 18.42 18.48 18.27 18.36 0.0M
2023-12-11 18.25 18.51 18.21 18.47 0.0M
2023-12-08 18.09 18.35 18.09 18.30 0.0M
2023-12-07 17.96 18.15 17.85 18.10 0.1M
2023-12-06 18.04 18.16 17.97 17.98 0.1M
2023-12-05 17.83 17.87 17.75 17.82 0.0M
2023-12-04 17.89 18.09 17.89 17.96 0.0M
2023-12-01 17.50 18.05 17.50 18.03 0.0M
2023-11-30 17.75 17.80 17.56 17.59 0.0M
2023-11-29 17.81 17.97 17.77 17.79 0.0M
2023-11-28 17.70 17.79 17.58 17.75 0.0M
2023-11-27 17.73 17.79 17.71 17.75 0.0M
2023-11-24 17.76 17.83 17.75 17.83 0.0M
2023-11-22 17.76 17.86 17.76 17.77 0.0M
2023-11-21 17.80 17.89 17.64 17.70 0.0M
2023-11-20 17.76 17.97 17.71 17.96 0.0M
2023-11-17 17.54 17.75 17.54 17.71 0.0M
2023-11-16 17.54 17.64 17.45 17.50 0.0M
2023-11-15 17.51 17.89 17.51 17.69 0.0M
2023-11-14 16.99 17.40 16.99 17.39 0.0M
2023-11-13 16.58 16.75 16.58 16.70 0.0M
2023-11-10 16.53 16.70 16.53 16.68 0.0M
2023-11-09 16.71 16.80 16.47 16.49 0.0M
2023-11-08 16.71 16.84 16.67 16.69 0.0M
2023-11-07 16.40 16.67 16.35 16.62 0.0M
2023-11-06 16.49 16.54 16.29 16.33 0.0M
2023-11-03 16.04 16.44 16.00 16.36 0.0M
2023-11-02 15.67 15.86 15.60 15.86 0.0M
2023-11-01 15.31 15.35 15.22 15.30 0.0M
2023-10-31 15.29 15.34 15.24 15.32 0.0M
2023-10-30 15.25 15.36 15.21 15.35 0.0M
2023-10-27 15.18 15.18 14.96 14.96 0.0M
2023-10-26 15.15 15.25 14.95 15.05 0.0M
2023-10-25 15.39 15.39 15.25 15.26 0.0M
2023-10-24 15.38 15.60 15.34 15.60 0.0M
2023-10-23 15.10 15.47 15.08 15.29 0.1M
2023-10-20 15.34 15.41 15.23 15.24 0.0M
2023-10-19 15.74 15.75 15.50 15.51 0.1M
2023-10-18 16.02 16.02 15.77 15.78 0.0M
2023-10-17 15.92 16.28 15.92 16.22 0.0M
2023-10-16 15.87 16.07 15.82 16.04 0.0M
2023-10-13 16.14 16.15 15.85 15.86 0.0M
2023-10-12 16.58 16.58 16.15 16.21 0.0M
2023-10-11 16.60 16.77 16.43 16.57 0.1M
2023-10-10 16.17 16.57 16.17 16.52 0.0M
2023-10-09 15.99 16.11 15.90 16.08 0.0M
2023-10-06 16.00 16.39 15.96 16.27 0.1M
2023-10-05 16.21 16.21 15.94 16.12 0.0M
2023-10-04 16.10 16.19 16.09 16.16 0.0M
2023-10-03 16.43 16.53 16.10 16.14 0.0M
2023-10-02 16.70 16.70 16.56 16.61 0.0M
2023-09-29 17.05 17.08 16.84 16.84 0.0M
2023-09-28 16.65 16.90 16.65 16.86 0.0M
2023-09-27 16.69 16.71 16.53 16.68 0.0M
2023-09-26 16.62 16.67 16.53 16.57 0.0M
2023-09-25 16.71 16.80 16.63 16.80 0.0M
2023-09-22 16.88 17.00 16.77 16.77 0.0M
2023-09-21 16.96 17.02 16.67 16.67 0.0M
2023-09-20 17.43 17.46 17.17 17.18 0.0M
2023-09-19 17.39 17.45 17.26 17.35 0.1M
2023-09-18 17.47 17.54 17.42 17.43 0.0M
2023-09-15 17.57 17.70 17.53 17.60 0.1M
2023-09-14 17.56 17.68 17.46 17.60 0.0M
2023-09-13 17.57 17.60 17.41 17.42 0.0M
2023-09-12 17.52 17.70 17.52 17.61 0.0M
2023-09-11 17.61 17.77 17.55 17.59 0.0M
2023-09-08 17.54 17.54 17.44 17.50 0.0M
2023-09-07 17.48 17.57 17.35 17.48 0.0M
2023-09-06 17.83 17.98 17.61 17.63 0.0M
2023-09-05 18.03 18.09 17.94 17.95 0.0M
2023-09-01 18.05 18.13 17.96 18.09 0.0M
2023-08-31 17.90 17.98 17.84 17.91 0.0M
2023-08-30 17.82 17.98 17.77 17.93 0.0M
2023-08-29 17.57 17.93 17.51 17.88 0.0M
2023-08-28 17.50 17.69 17.46 17.56 0.1M
2023-08-25 17.52 17.52 17.31 17.45 0.0M
2023-08-24 17.78 17.82 17.45 17.45 0.0M
2023-08-23 17.68 17.85 17.66 17.82 0.0M
2023-08-22 17.58 17.66 17.45 17.51 0.0M
2023-08-21 17.44 17.56 17.40 17.54 0.0M
2023-08-18 17.33 17.51 17.26 17.46 0.0M
2023-08-17 17.91 18.03 17.55 17.56 0.0M
2023-08-16 17.89 17.98 17.81 17.82 0.0M
2023-08-15 18.28 18.35 18.00 18.05 0.0M
2023-08-14 18.28 18.37 18.15 18.37 0.0M
2023-08-11 18.23 18.43 18.19 18.36 0.0M
2023-08-10 18.30 18.54 18.30 18.35 0.0M
2023-08-09 18.28 18.28 18.01 18.02 0.0M
2023-08-08 17.85 18.29 17.83 18.29 0.0M
2023-08-07 18.11 18.14 17.98 18.11 0.0M
2023-08-04 18.12 18.33 18.03 18.06 0.0M
2023-08-03 17.82 18.04 17.82 17.98 0.0M
2023-08-02 18.16 18.24 17.92 18.01 0.0M
2023-08-01 18.57 18.57 18.33 18.47 0.0M
2023-07-31 18.67 18.83 18.67 18.81 0.0M
2023-07-28 18.39 18.62 18.39 18.58 0.1M
2023-07-27 18.32 18.38 18.02 18.05 0.0M
2023-07-26 17.90 18.15 17.89 18.15 0.0M
2023-07-25 18.03 18.13 17.95 17.95 0.0M
2023-07-24 17.94 18.07 17.85 18.04 0.0M
2023-07-21 17.99 18.05 17.88 17.94 0.0M
2023-07-20 18.08 18.13 17.95 17.99 0.0M
2023-07-19 18.21 18.30 18.11 18.17 0.0M
2023-07-18 18.02 18.21 18.01 18.17 0.0M
2023-07-17 17.88 18.13 17.88 18.06 0.0M
2023-07-14 18.05 18.08 17.90 17.92 0.0M
2023-07-13 18.04 18.15 18.04 18.12 0.0M
2023-07-12 17.96 18.00 17.84 17.88 0.0M
2023-07-11 17.43 17.68 17.40 17.68 0.0M
2023-07-10 17.00 17.35 17.00 17.32 0.0M
2023-07-07 16.68 17.12 16.68 17.05 0.0M
2023-07-06 16.83 16.92 16.58 16.65 0.1M
2023-07-05 17.19 17.19 17.09 17.15 0.0M
2023-07-03 17.00 17.25 17.00 17.24 0.1M
2023-06-30 17.08 17.16 17.03 17.03 0.0M
2023-06-29 17.01 17.05 16.87 16.89 0.0M
2023-06-28 16.88 17.08 16.88 17.03 0.0M
2023-06-27 16.87 16.98 16.81 16.93 0.0M
2023-06-26 16.89 17.04 16.81 16.84 0.0M
2023-06-23 16.96 16.99 16.85 16.91 0.0M
2023-06-22 17.16 17.34 17.12 17.34 0.0M
2023-06-21 17.35 17.48 17.27 17.37 0.2M
2023-06-20 17.57 17.64 17.43 17.48 0.1M
2023-06-16 17.97 17.97 17.75 17.75 0.1M
2023-06-15 17.61 17.84 17.58 17.81 0.0M
2023-06-14 17.80 17.84 17.59 17.68 0.0M
2023-06-13 17.84 17.85 17.76 17.76 0.0M
2023-06-12 17.46 17.67 17.46 17.67 0.0M
2023-06-09 17.35 17.46 17.30 17.34 0.0M
2023-06-08 17.25 17.40 17.21 17.40 0.0M
2023-06-07 17.53 17.58 17.26 17.27 0.0M
2023-06-06 17.20 17.57 17.20 17.57 0.1M
2023-06-05 17.17 17.30 17.06 17.27 0.0M
2023-06-02 16.94 17.22 16.94 17.22 0.0M
2023-06-01 16.36 16.80 16.34 16.74 0.0M
2023-05-31 16.27 16.38 16.15 16.38 0.0M
2023-05-30 16.53 16.60 16.33 16.41 0.0M
2023-05-26 16.43 16.58 16.39 16.53 0.0M
2023-05-25 16.47 16.48 16.28 16.43 0.0M
2023-05-24 16.50 16.53 16.32 16.40 0.0M
2023-05-23 16.67 16.84 16.60 16.60 0.1M
2023-05-22 16.72 16.97 16.71 16.93 0.0M
2023-05-19 16.82 16.82 16.67 16.68 0.0M
2023-05-18 16.67 16.83 16.67 16.82 0.0M
2023-05-17 16.55 16.77 16.46 16.74 0.1M
2023-05-16 16.58 16.61 16.47 16.47 0.0M
2023-05-15 16.53 16.75 16.47 16.71 0.0M
2023-05-12 16.66 16.66 16.40 16.48 0.0M
2023-05-11 16.67 16.72 16.62 16.67 0.1M
2023-05-10 16.74 16.80 16.57 16.68 0.1M
2023-05-09 16.68 16.83 16.68 16.81 0.1M
2023-05-08 16.76 16.89 16.75 16.87 0.1M
2023-05-05 16.80 16.82 16.68 16.80 0.0M
2023-05-04 16.79 16.83 16.66 16.73 0.0M
2023-05-03 16.91 17.00 16.80 16.80 0.0M
2023-05-02 16.84 16.98 16.73 16.94 0.1M
2023-05-01 17.04 17.10 16.98 17.00 0.0M
2023-04-28 16.83 17.05 16.73 17.03 0.0M
2023-04-27 16.71 16.84 16.64 16.81 0.0M
2023-04-26 16.66 16.73 16.58 16.60 0.0M
2023-04-25 16.85 16.85 16.57 16.57 0.1M
2023-04-24 17.01 17.04 16.89 16.99 0.0M
2023-04-21 16.99 17.06 16.79 17.06 0.0M
2023-04-20 17.17 17.23 17.06 17.09 0.0M
2023-04-19 17.26 17.37 17.22 17.31 0.0M
2023-04-18 17.34 17.40 17.29 17.33 0.0M
2023-04-17 17.12 17.22 17.12 17.22 0.0M
2023-04-14 17.12 17.22 17.00 17.08 0.0M
2023-04-13 17.08 17.25 17.08 17.18 0.0M
2023-04-12 17.20 17.20 16.81 16.82 0.0M
2023-04-11 17.11 17.13 17.03 17.11 0.0M
2023-04-10 16.92 17.14 16.77 17.11 0.0M
2023-04-06 16.98 17.09 16.86 17.00 0.0M
2023-04-05 17.20 17.20 16.91 17.05 0.0M
2023-04-04 17.42 17.45 17.24 17.32 0.0M
2023-04-03 17.37 17.44 17.31 17.41 0.0M
2023-03-31 17.21 17.35 17.20 17.32 0.0M
2023-03-30 17.23 17.31 17.20 17.20 0.1M
2023-03-29 16.95 17.05 16.87 17.05 0.0M
2023-03-28 16.95 16.95 16.75 16.79 0.0M
2023-03-27 16.92 16.98 16.75 16.90 0.1M
2023-03-24 16.91 16.91 16.71 16.88 0.1M
2023-03-23 17.30 17.42 16.96 16.98 0.1M
2023-03-22 17.31 17.38 17.07 17.09 0.0M
2023-03-21 17.00 17.23 16.92 17.23 0.0M
2023-03-20 16.82 16.88 16.70 16.82 0.1M
2023-03-17 16.92 16.92 16.64 16.78 0.0M
2023-03-16 16.53 16.97 16.52 16.96 0.1M
2023-03-15 16.68 16.76 16.49 16.70 0.1M
2023-03-14 17.32 17.35 17.06 17.15 0.0M
2023-03-13 17.22 17.22 16.95 17.01 0.1M
2023-03-10 17.50 17.62 17.16 17.21 0.1M
2023-03-09 18.07 18.07 17.53 17.55 0.1M
2023-03-08 18.19 18.22 18.04 18.16 0.0M
2023-03-07 18.40 18.42 18.13 18.14 0.0M
2023-03-06 18.51 18.61 18.39 18.43 0.1M
2023-03-03 18.30 18.52 18.30 18.51 0.0M
2023-03-02 18.12 18.29 17.98 18.29 0.0M
2023-03-01 18.23 18.30 18.14 18.16 0.0M
2023-02-28 18.14 18.25 18.12 18.15 0.0M
2023-02-27 18.11 18.11 17.99 18.05 0.0M
2023-02-24 17.82 17.97 17.75 17.82 0.0M
2023-02-23 18.22 18.22 17.98 18.17 0.0M
2023-02-22 18.16 18.33 18.07 18.14 0.0M
2023-02-21 18.21 18.34 18.08 18.08 0.0M
2023-02-17 18.71 18.74 18.42 18.50 0.0M
2023-02-16 18.78 19.08 18.78 18.88 0.1M
2023-02-15 18.74 18.92 18.67 18.87 0.1M
2023-02-14 18.57 18.91 18.41 18.91 0.1M
2023-02-13 18.60 18.79 18.51 18.76 0.0M
2023-02-10 18.94 18.94 18.44 18.47 0.1M
2023-02-09 19.79 19.84 19.40 19.43 0.0M
2023-02-08 19.71 19.76 19.44 19.48 0.0M
2023-02-07 19.48 19.73 19.36 19.68 0.0M
2023-02-06 19.48 19.59 19.36 19.58 0.0M
2023-02-03 19.66 19.99 19.66 19.77 0.0M
2023-02-02 19.81 20.08 19.81 19.97 0.1M
2023-02-01 19.33 19.79 19.25 19.69 0.0M
2023-01-31 19.10 19.29 19.10 19.28 0.1M
2023-01-30 19.27 19.38 19.11 19.14 0.1M
2023-01-27 19.38 19.70 19.32 19.64 0.1M
2023-01-26 19.50 19.50 19.17 19.38 0.2M
2023-01-25 19.10 19.37 18.97 19.37 0.1M
2023-01-24 19.17 19.26 18.99 19.17 0.0M
2023-01-23 19.07 19.20 19.05 19.17 0.0M
2023-01-20 18.74 19.08 18.68 19.08 0.1M
2023-01-19 18.34 18.58 18.32 18.53 0.1M
2023-01-18 18.58 18.68 18.34 18.35 0.1M
2023-01-17 18.31 18.39 18.26 18.36 0.1M
2023-01-13 18.00 18.41 18.00 18.41 0.1M
2023-01-12 17.75 18.09 17.67 18.05 0.1M
2023-01-11 17.64 17.74 17.60 17.73 0.0M
2023-01-10 17.54 17.70 17.48 17.69 0.0M
2023-01-09 17.50 17.71 17.50 17.50 0.2M
2023-01-06 17.22 17.49 17.12 17.49 0.0M
2023-01-05 16.98 17.17 16.96 17.16 0.0M
2023-01-04 16.85 17.16 16.80 17.16 0.0M
2023-01-03 16.71 16.85 16.46 16.60 0.0M