AllianzIM U.S. Large Cap Buffer10 Apr ETF (APRT)

APRT
🏛️ アメリカ →
40.60
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 33.45 33.50 33.40 33.48 0.0M
2023-12-27 33.53 33.53 33.52 33.52 0.0M
2023-12-26 33.33 33.43 33.33 33.43 0.0M
2023-12-22 33.33 33.40 33.30 33.30 0.0M
2023-12-21 33.33 33.34 33.21 33.31 0.0M
2023-12-20 33.23 33.23 33.16 33.16 0.0M
2023-12-19 33.38 33.38 33.38 33.38 0.0M
2023-12-18 33.31 33.31 33.31 33.31 0.0M
2023-12-15 33.21 33.27 33.20 33.27 0.0M
2023-12-14 33.17 33.24 33.17 33.21 0.0M
2023-12-13 32.86 33.14 32.86 33.14 0.0M
2023-12-12 32.87 32.87 32.87 32.87 0.0M
2023-12-11 32.67 32.76 32.67 32.76 0.0M
2023-12-08 32.52 32.68 32.52 32.68 0.0M
2023-12-07 32.46 32.56 32.46 32.56 0.0M
2023-12-06 32.42 32.42 32.36 32.36 0.0M
2023-12-05 32.39 32.44 32.39 32.44 0.0M
2023-12-04 32.37 32.46 32.37 32.46 0.0M
2023-12-01 32.59 32.59 32.59 32.59 0.0M
2023-11-30 32.29 32.45 32.29 32.45 0.0M
2023-11-29 32.40 32.40 32.31 32.34 0.0M
2023-11-28 32.35 32.37 32.35 32.37 0.0M
2023-11-27 32.34 32.35 32.31 32.35 0.0M
2023-11-24 32.37 32.37 32.37 32.37 0.0M
2023-11-22 32.30 32.36 32.30 32.36 0.0M
2023-11-21 32.16 32.25 32.16 32.25 0.0M
2023-11-20 32.06 32.30 32.06 32.30 0.0M
2023-11-17 32.05 32.12 32.05 32.12 0.0M
2023-11-16 31.98 32.07 31.97 32.07 0.0M
2023-11-15 32.04 32.04 32.04 32.04 0.0M
2023-11-14 32.01 32.03 31.99 31.99 0.0M
2023-11-13 31.51 31.54 31.51 31.53 0.0M
2023-11-10 31.26 31.57 31.26 31.57 0.0M
2023-11-09 31.15 31.15 31.15 31.15 0.0M
2023-11-08 31.29 31.37 31.29 31.34 0.0M
2023-11-07 31.22 31.34 31.22 31.32 0.0M
2023-11-06 31.21 31.24 31.20 31.24 0.0M
2023-11-03 31.22 31.24 31.20 31.23 0.0M
2023-11-02 30.84 31.00 30.84 31.00 0.0M
2023-11-01 30.41 30.57 30.40 30.57 0.0M
2023-10-31 30.17 30.33 30.16 30.33 0.0M
2023-10-30 30.01 30.26 30.01 30.24 0.0M
2023-10-27 30.04 30.05 29.80 29.87 0.0M
2023-10-26 29.98 30.12 29.97 30.02 0.0M
2023-10-25 30.43 30.43 30.24 30.30 0.0M
2023-10-24 30.51 30.64 30.51 30.64 0.0M
2023-10-23 30.46 30.51 30.42 30.42 0.0M
2023-10-20 30.59 30.64 30.50 30.50 0.0M
2023-10-19 30.86 31.03 30.73 30.79 0.0M
2023-10-18 31.09 31.11 30.97 30.97 0.0M
2023-10-17 31.26 31.26 31.26 31.26 0.0M
2023-10-16 31.12 31.30 31.12 31.30 0.0M
2023-10-13 31.09 31.09 30.97 30.99 0.0M
2023-10-12 31.27 31.27 31.07 31.15 0.0M
2023-10-11 31.16 31.26 31.09 31.26 0.0M
2023-10-10 31.17 31.20 31.16 31.19 0.0M
2023-10-09 30.78 31.07 30.78 31.05 0.0M
2023-10-06 30.89 30.94 30.89 30.94 0.0M
2023-10-05 30.61 30.65 30.58 30.65 0.0M
2023-10-04 30.52 30.69 30.48 30.69 0.0M
2023-10-03 30.48 30.48 30.48 30.48 0.0M
2023-10-02 30.70 30.79 30.67 30.79 0.0M
2023-09-29 30.93 30.96 30.79 30.79 0.0M
2023-09-28 30.93 30.93 30.86 30.86 0.0M
2023-09-27 30.64 30.76 30.64 30.72 0.0M
2023-09-26 30.68 30.73 30.68 30.73 0.0M
2023-09-25 30.99 31.03 30.91 31.03 0.0M
2023-09-22 31.08 31.12 30.96 30.96 0.0M
2023-09-21 31.17 31.17 31.03 31.03 0.0M
2023-09-20 31.63 31.63 31.41 31.41 0.0M
2023-09-19 31.54 31.59 31.51 31.59 0.0M
2023-09-18 31.56 31.59 31.56 31.59 0.0M
2023-09-15 31.66 31.68 31.59 31.61 0.0M
2023-09-14 31.72 31.86 31.72 31.86 0.0M
2023-09-13 31.65 31.67 31.62 31.67 0.0M
2023-09-11 31.66 31.71 31.63 31.71 0.0M
2023-09-08 31.61 31.61 31.53 31.59 0.0M
2023-09-07 31.46 31.55 31.46 31.55 0.0M
2023-09-06 31.56 31.58 31.54 31.58 0.0M
2023-09-05 31.75 31.80 31.74 31.77 0.0M
2023-09-01 31.87 31.87 31.75 31.85 0.0M
2023-08-31 31.80 31.83 31.80 31.81 0.0M
2023-08-30 31.70 31.82 31.70 31.82 0.0M
2023-08-29 31.52 31.74 31.52 31.74 0.0M
2023-08-28 31.31 31.41 31.31 31.41 0.0M
2023-08-25 31.26 31.30 31.15 31.30 0.0M
2023-08-24 31.28 31.28 31.18 31.18 0.0M
2023-08-23 31.37 31.41 31.33 31.40 0.0M
2023-08-22 31.23 31.23 31.18 31.21 0.0M
2023-08-21 31.28 31.28 31.28 31.28 0.0M
2023-08-18 30.87 31.10 30.87 31.10 0.0M
2023-08-17 31.23 31.27 31.07 31.11 0.0M
2023-08-16 31.37 31.39 31.27 31.27 0.0M
2023-08-15 31.36 31.41 30.89 31.41 0.0M
2023-08-14 31.58 31.62 31.57 31.62 0.0M
2023-08-11 31.52 31.54 31.51 31.52 0.0M
2023-08-10 31.76 31.83 31.54 31.55 0.0M
2023-08-09 31.62 31.62 31.52 31.56 0.0M
2023-08-08 31.63 31.63 31.63 31.63 0.0M
2023-08-07 31.68 31.71 31.66 31.71 0.0M
2023-08-04 31.73 31.82 31.54 31.54 0.0M
2023-08-03 31.62 31.66 31.62 31.66 0.0M
2023-08-02 31.69 31.73 31.64 31.70 0.0M
2023-08-01 31.94 31.96 31.94 31.96 0.0M
2023-07-31 31.92 32.03 31.92 31.99 0.0M
2023-07-28 32.01 32.02 31.99 31.99 0.0M
2023-07-27 32.13 32.13 31.77 31.77 0.0M
2023-07-26 31.86 31.92 31.86 31.88 0.0M
2023-07-25 31.93 31.93 31.93 31.93 0.0M
2023-07-24 31.77 31.86 31.77 31.86 0.0M
2023-07-21 31.78 31.82 31.74 31.74 0.2M
2023-07-20 31.75 31.87 31.75 31.77 0.0M
2023-07-19 31.90 31.98 31.89 31.89 0.0M
2023-07-18 31.81 31.88 31.78 31.88 0.0M
2023-07-17 31.62 31.78 31.62 31.78 0.0M
2023-07-14 31.73 31.75 31.63 31.68 0.0M
2023-07-13 31.40 31.70 31.40 31.70 0.0M
2023-07-12 31.56 31.58 31.49 31.55 0.0M
2023-07-11 31.29 31.36 31.23 31.35 0.0M
2023-07-10 31.12 31.29 31.12 31.23 0.0M
2023-07-07 31.28 31.29 31.21 31.21 0.0M
2023-07-06 31.16 31.23 31.05 31.23 0.0M
2023-07-05 31.26 31.39 31.06 31.38 0.0M
2023-07-03 31.45 31.45 31.36 31.43 0.0M
2023-06-30 31.37 31.41 31.37 31.40 0.1M
2023-06-29 31.05 31.18 31.05 31.16 0.0M
2023-06-28 30.94 31.12 30.94 31.06 0.0M
2023-06-27 30.93 31.13 30.87 31.09 0.1M
2023-06-26 30.82 31.02 30.80 30.82 0.0M
2023-06-23 30.98 31.00 30.93 30.95 0.0M
2023-06-22 30.84 31.06 30.84 31.05 0.0M
2023-06-21 30.97 31.06 30.97 30.98 0.0M
2023-06-20 30.97 31.10 30.97 31.07 0.0M
2023-06-16 31.21 31.28 31.14 31.16 0.0M
2023-06-15 30.86 31.27 30.86 31.26 0.0M
2023-06-14 31.02 31.06 30.91 30.94 0.0M
2023-06-13 31.00 31.00 30.94 30.97 0.0M
2023-06-12 30.65 30.84 30.65 30.84 0.0M
2023-06-09 30.77 30.77 30.63 30.67 0.0M
2023-06-08 30.50 30.62 30.49 30.62 0.0M
2023-06-07 30.51 30.57 30.47 30.47 0.0M
2023-06-06 30.38 30.54 30.38 30.54 0.0M
2023-06-05 30.59 30.59 30.47 30.50 0.0M
2023-06-02 30.46 30.58 30.41 30.54 0.0M
2023-06-01 30.05 30.25 30.01 30.23 0.0M
2023-05-31 30.01 30.06 29.96 30.02 0.0M
2023-05-30 30.13 30.22 30.13 30.13 0.0M
2023-05-26 30.10 30.15 30.10 30.15 0.0M
2023-05-25 29.80 29.86 29.77 29.85 0.0M
2023-05-24 29.78 29.78 29.63 29.67 0.0M
2023-05-23 29.98 30.01 29.84 29.84 0.0M
2023-05-22 30.09 30.14 30.06 30.08 0.0M
2023-05-19 30.17 30.17 30.03 30.08 0.0M
2023-05-18 29.83 30.11 29.83 30.11 0.0M
2023-05-17 29.73 29.91 29.67 29.91 0.0M
2023-05-16 29.62 29.79 29.59 29.65 0.0M
2023-05-15 29.67 29.81 29.65 29.77 0.0M
2023-05-12 29.71 29.77 29.61 29.71 0.0M
2023-05-11 29.64 29.74 29.64 29.72 0.0M
2023-05-10 29.72 29.83 29.55 29.79 0.0M
2023-05-09 29.54 29.76 29.54 29.68 0.0M
2023-05-08 29.65 29.79 29.65 29.75 0.0M
2023-05-05 29.44 29.85 29.44 29.75 0.0M
2023-05-04 29.38 29.42 29.28 29.36 0.0M
2023-05-03 29.72 29.72 29.52 29.53 0.0M
2023-05-02 29.81 29.81 29.54 29.67 0.1M
2023-05-01 29.77 30.00 29.77 29.91 0.0M
2023-04-28 29.72 29.89 29.72 29.87 0.0M
2023-04-27 29.46 29.76 29.45 29.73 0.0M
2023-04-26 29.45 29.45 29.20 29.29 0.0M
2023-04-25 29.49 29.63 29.35 29.38 0.0M
2023-04-24 29.69 29.71 29.56 29.65 0.0M
2023-04-21 29.71 29.73 29.56 29.63 0.0M
2023-04-20 29.72 29.72 29.58 29.60 0.0M
2023-04-19 29.72 29.81 29.66 29.73 0.0M
2023-04-18 29.78 29.79 29.68 29.78 0.0M
2023-04-17 29.60 29.75 29.60 29.72 0.0M
2023-04-14 29.79 29.79 29.60 29.63 0.0M
2023-04-13 29.43 29.69 29.43 29.69 0.0M
2023-04-12 29.73 29.73 29.43 29.43 0.0M
2023-04-11 29.55 29.60 29.50 29.51 0.0M
2023-04-10 29.43 29.50 29.34 29.44 0.0M
2023-04-06 29.33 29.55 29.33 29.53 0.0M
2023-04-05 29.50 29.53 29.32 29.40 0.2M
2023-04-04 29.64 29.65 29.44 29.46 0.0M
2023-04-03 29.55 29.61 29.40 29.59 0.2M
2023-03-31 29.55 29.56 29.40 29.54 0.1M
2023-03-30 29.37 29.39 29.26 29.30 0.0M
2023-03-29 29.09 29.16 29.07 29.16 0.0M
2023-03-28 28.83 28.85 28.80 28.80 0.0M
2023-03-27 28.82 28.94 28.82 28.85 0.0M
2023-03-24 28.75 28.75 28.75 28.75 0.0M
2023-03-23 28.65 28.65 28.65 28.65 0.0M
2023-03-22 28.89 29.01 28.63 28.63 0.0M
2023-03-21 28.90 28.90 28.89 28.89 0.0M
2023-03-17 28.37 28.37 28.37 28.37 0.0M
2023-03-15 28.00 28.16 27.87 28.16 0.0M
2023-03-13 28.17 28.21 27.98 27.98 0.0M
2023-03-10 28.09 28.38 27.99 27.99 0.0M
2023-03-09 28.65 28.75 28.35 28.35 0.0M
2023-03-07 28.78 28.80 28.64 28.66 0.0M
2023-03-06 28.95 28.95 28.89 28.89 0.0M
2023-03-03 28.59 28.86 28.59 28.86 0.0M
2023-03-02 28.46 28.58 28.46 28.58 0.0M
2023-03-01 28.40 28.44 28.40 28.44 0.0M
2023-02-24 28.40 28.50 28.31 28.45 0.0M
2023-02-23 28.60 28.64 28.50 28.64 0.0M
2023-02-22 28.46 28.55 28.46 28.50 0.0M
2023-02-21 28.58 28.58 28.52 28.52 0.0M
2023-02-17 28.66 28.78 28.66 28.78 0.0M
2023-02-16 28.92 28.95 28.82 28.82 0.0M
2023-02-15 28.93 28.98 28.93 28.98 0.0M
2023-02-13 28.81 28.86 28.78 28.86 0.0M
2023-02-10 28.61 28.72 28.61 28.72 0.0M
2023-02-08 28.78 28.80 28.78 28.80 0.0M
2023-02-07 28.71 28.94 28.71 28.94 0.0M
2023-02-03 28.90 28.95 28.84 28.84 0.0M
2023-02-02 28.94 28.94 28.94 28.94 0.0M
2023-02-01 28.61 28.79 28.55 28.79 0.0M
2023-01-31 28.45 28.66 28.40 28.66 0.0M
2023-01-30 28.45 28.45 28.45 28.45 0.0M
2023-01-27 28.65 28.65 28.65 28.65 0.0M
2023-01-26 28.58 28.58 28.58 28.58 0.0M
2023-01-25 28.43 28.43 28.43 28.43 0.0M
2023-01-24 28.43 28.43 28.43 28.43 0.0M
2023-01-23 28.41 28.41 28.41 28.41 0.0M
2023-01-20 27.89 28.23 27.89 28.23 0.0M
2023-01-19 28.03 28.03 27.90 27.90 0.0M
2023-01-18 28.21 28.21 28.02 28.02 0.0M
2023-01-13 28.17 28.30 28.17 28.30 0.0M
2023-01-12 28.14 28.18 28.14 28.18 0.0M
2023-01-10 27.87 27.87 27.87 27.87 0.0M
2023-01-09 27.75 27.75 27.75 27.75 0.0M
2023-01-06 27.72 27.75 27.72 27.75 0.0M
2023-01-05 27.37 27.37 27.32 27.32 0.0M
2023-01-04 27.48 27.55 27.48 27.50 0.0M
2023-01-03 27.37 27.39 27.29 27.36 0.0M