AllianzIM U.S. Equity Buffer15 Uncapped Jun ETF (JNEU)

JNEU
🏛️ アメリカ →
29.72
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
2024-12-31 27.37 27.37 27.20 27.22 0.0M
2024-12-30 27.23 27.37 27.23 27.37 0.0M
2024-12-27 27.60 27.60 27.60 27.60 0.0M
2024-12-26 27.86 27.91 27.86 27.91 0.0M
2024-12-24 27.85 27.89 27.85 27.89 0.0M
2024-12-23 27.44 27.67 27.44 27.67 0.0M
2024-12-20 27.24 27.69 27.24 27.50 0.0M
2024-12-19 27.30 27.30 27.30 27.30 0.0M
2024-12-18 27.37 27.37 27.37 27.37 0.0M
2024-12-16 28.13 28.13 28.12 28.12 0.0M
2024-12-12 28.02 28.02 28.02 28.02 0.0M
2024-12-11 28.14 28.14 28.14 28.14 0.0M
2024-12-06 28.19 28.19 28.12 28.17 0.0M
2024-12-05 27.84 28.13 27.84 28.10 0.0M
2024-12-04 28.07 28.15 28.07 28.15 0.0M
2024-12-02 27.98 27.98 27.98 27.98 0.0M
2024-11-29 27.94 27.94 27.94 27.94 0.0M
2024-11-26 27.82 27.88 27.82 27.88 0.0M
2024-11-22 27.63 27.67 27.63 27.67 0.0M
2024-11-18 27.35 27.35 27.35 27.35 0.0M
2024-11-15 27.41 27.42 27.28 27.28 0.0M
2024-11-14 27.71 27.71 27.60 27.60 0.0M
2024-11-13 27.75 27.80 27.74 27.74 0.0M
2024-11-12 27.72 27.74 27.72 27.73 0.0M
2024-11-11 27.80 27.80 27.79 27.79 0.0M
2024-11-08 27.78 27.78 27.78 27.78 0.0M
2024-11-07 27.67 27.68 27.64 27.68 0.0M
2024-11-06 27.32 27.50 27.32 27.50 0.0M
2024-11-05 26.81 26.91 26.81 26.91 0.0M
2024-11-04 26.65 26.72 26.65 26.66 0.0M
2024-11-01 26.82 26.82 26.71 26.73 0.0M
2024-10-31 26.77 26.80 26.68 26.68 0.0M
2024-10-30 27.14 27.18 27.08 27.08 0.0M
2024-10-29 27.18 27.18 27.16 27.16 0.0M
2024-10-28 27.13 27.13 27.13 27.13 0.0M
2024-10-23 27.00 27.00 27.00 27.00 0.0M
2024-10-22 27.16 27.24 27.16 27.24 0.0M
2024-10-21 27.15 27.21 27.15 27.21 0.0M
2024-10-18 27.29 27.29 27.23 27.27 0.0M
2024-10-17 27.19 27.19 27.19 27.19 0.0M
2024-10-15 27.09 27.09 27.09 27.09 0.0M
2024-10-14 27.26 27.28 27.26 27.28 0.0M
2024-10-10 26.93 26.95 26.87 26.95 0.0M
2024-10-09 26.77 27.01 26.77 27.01 0.0M
2024-10-08 26.78 26.85 26.76 26.85 0.0M
2024-10-07 26.63 26.63 26.63 26.63 0.0M
2024-10-02 26.64 26.70 26.64 26.69 0.0M
2024-09-30 26.77 26.86 26.76 26.86 0.0M
2024-09-26 26.79 26.79 26.79 26.79 0.0M
2024-09-20 26.56 26.62 26.56 26.62 0.0M
2024-09-19 26.63 26.65 26.63 26.65 0.0M
2024-09-18 26.44 26.44 26.31 26.31 0.0M
2024-09-17 26.50 26.50 26.32 26.36 0.0M
2024-09-16 26.26 26.37 26.26 26.37 0.0M
2024-09-13 26.29 26.35 26.29 26.33 0.0M
2024-09-12 25.99 26.19 25.99 26.19 0.0M
2024-09-11 25.81 26.05 25.81 26.05 0.0M
2024-09-09 25.75 25.75 25.75 25.75 0.0M
2024-09-06 25.57 25.57 25.56 25.56 0.0M
2024-09-05 25.85 25.85 25.85 25.85 0.0M
2024-09-03 25.93 25.93 25.93 25.93 0.0M
2024-08-30 26.25 26.37 26.25 26.37 0.0M
2024-08-28 26.16 26.18 26.16 26.18 0.0M
2024-08-27 26.29 26.29 26.28 26.28 0.0M
2024-08-26 26.29 26.29 26.23 26.23 0.0M
2024-08-23 26.32 26.32 26.32 26.32 0.0M
2024-08-22 26.28 26.28 26.07 26.07 0.0M
2024-08-21 26.21 26.28 26.21 26.28 0.0M
2024-08-19 26.15 26.21 26.15 26.21 0.0M
2024-08-16 26.02 26.02 26.02 26.02 0.0M
2024-08-15 25.95 25.95 25.95 25.95 0.0M
2024-08-14 25.63 25.68 25.63 25.67 0.0M
2024-08-13 25.55 25.59 25.55 25.59 0.0M
2024-08-12 25.33 25.33 25.27 25.28 0.0M
2024-08-09 25.27 25.35 25.23 25.29 0.0M
2024-08-08 25.25 25.27 25.19 25.22 0.0M
2024-08-07 24.94 24.94 24.84 24.84 0.0M
2024-08-06 25.00 25.24 24.98 24.98 0.0M
2024-08-05 24.81 24.83 24.78 24.78 0.0M
2024-08-02 25.34 25.34 25.34 25.34 0.0M
2024-08-01 25.72 25.79 25.54 25.64 0.0M
2024-07-31 25.93 25.95 25.93 25.93 0.0M
2024-07-30 25.67 25.67 25.61 25.64 0.0M
2024-07-29 25.72 25.72 25.72 25.72 0.0M
2024-07-26 25.69 25.69 25.68 25.68 0.0M
2024-07-25 25.69 25.69 25.51 25.51 0.0M
2024-07-24 25.70 25.70 25.57 25.57 0.0M
2024-07-23 26.10 26.10 26.03 26.03 0.0M
2024-07-22 26.01 26.07 26.01 26.07 0.0M
2024-07-19 25.84 25.84 25.84 25.84 0.0M
2024-07-18 26.18 26.18 26.00 26.01 0.0M
2024-07-17 26.26 26.26 26.18 26.18 0.0M
2024-07-16 26.40 26.47 26.40 26.47 0.0M
2024-07-15 26.32 26.32 26.32 26.32 0.0M
2024-07-12 26.26 26.26 26.26 26.26 0.0M
2024-07-11 26.13 26.15 26.13 26.15 0.0M
2024-07-10 26.22 26.32 26.22 26.32 0.0M
2024-07-09 26.15 26.15 26.08 26.11 0.0M
2024-07-08 26.09 26.09 26.05 26.08 0.0M
2024-07-05 25.99 26.07 25.94 26.07 0.0M
2024-07-03 25.88 25.94 25.88 25.94 0.0M
2024-07-02 25.75 25.84 25.73 25.81 0.0M
2024-07-01 26.08 26.08 25.69 25.74 0.0M
2024-06-28 25.91 25.91 25.70 25.70 0.0M
2024-06-27 25.74 25.78 25.72 25.72 0.0M
2024-06-26 25.71 25.74 25.65 25.74 0.0M
2024-06-25 25.69 25.73 25.65 25.70 0.0M
2024-06-24 25.71 25.94 25.60 25.60 0.0M
2024-06-21 25.70 25.74 25.68 25.69 0.0M
2024-06-20 25.82 25.85 25.69 25.72 0.0M
2024-06-18 25.77 25.79 25.74 25.79 0.0M
2024-06-17 25.56 25.78 25.54 25.73 0.0M
2024-06-14 25.50 25.55 25.44 25.52 0.0M
2024-06-13 25.60 25.60 25.49 25.58 0.0M
2024-06-12 25.54 25.63 25.48 25.52 0.0M
2024-06-11 25.27 25.33 25.24 25.33 0.0M
2024-06-10 25.23 25.30 25.23 25.28 0.0M
2024-06-07 25.38 25.38 25.25 25.25 0.0M
2024-06-06 25.30 25.31 25.25 25.26 0.1M
2024-06-05 25.08 25.26 25.08 25.26 0.0M
2024-06-04 25.00 25.09 24.94 25.04 0.1M
2024-06-03 25.00 25.00 24.86 24.99 0.2M