AllianzIM U.S. Large Cap Buffer20 Aug ETF (AUGW)

AUGW
🏛️ アメリカ →
31.88
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
2025-09-26 31.82 31.88 31.78 31.88 0.0M
2025-09-25 31.76 31.80 31.75 31.80 0.0M
2025-09-24 31.85 31.85 31.79 31.85 0.0M
2025-09-23 31.89 31.94 31.84 31.87 0.0M
2025-09-22 31.86 31.97 31.86 31.93 0.0M
2025-09-19 31.85 31.91 31.84 31.91 0.0M
2025-09-18 31.89 31.90 31.83 31.87 0.0M
2025-09-17 31.82 31.85 31.76 31.82 0.0M
2025-09-16 31.81 31.89 31.78 31.78 0.0M
2025-09-15 31.87 32.03 31.48 31.83 0.0M
2025-09-12 31.83 31.83 31.75 31.75 0.0M
2025-09-11 31.79 31.81 31.74 31.79 0.0M
2025-09-10 31.74 31.76 31.63 31.68 0.0M
2025-09-09 31.63 31.68 31.60 31.66 0.0M
2025-09-08 31.70 31.70 31.58 31.62 0.0M
2025-09-05 31.72 31.72 31.53 31.59 0.0M
2025-09-04 31.56 31.62 31.50 31.60 0.0M
2025-09-03 31.51 31.51 31.42 31.49 0.0M
2025-09-02 31.36 31.41 31.32 31.39 0.0M
2025-08-29 31.58 31.58 31.47 31.50 0.0M
2025-08-28 31.59 31.61 31.51 31.57 0.0M
2025-08-27 31.53 31.56 31.52 31.54 0.1M
2025-08-26 31.44 31.51 31.43 31.49 0.0M
2025-08-25 31.50 31.53 31.45 31.46 0.0M
2025-08-22 31.36 31.55 31.31 31.50 0.1M
2025-08-21 31.24 31.37 31.19 31.30 0.0M
2025-08-20 31.38 31.38 31.26 31.35 0.0M
2025-08-19 31.44 31.47 31.31 31.37 0.1M
2025-08-18 31.46 34.56 31.40 31.44 0.0M
2025-08-15 31.49 31.50 31.41 31.42 0.0M
2025-08-14 31.43 31.48 31.42 31.48 0.0M
2025-08-13 31.42 31.49 31.42 31.49 0.0M
2025-08-12 31.37 31.43 31.30 31.41 0.0M
2025-08-11 31.32 31.36 31.25 31.25 0.0M
2025-08-08 31.33 31.33 31.24 31.33 0.1M
2025-08-07 31.30 31.30 31.12 31.19 0.1M
2025-08-06 31.07 31.24 31.07 31.20 0.0M
2025-08-05 31.21 31.23 31.12 31.12 0.0M
2025-08-04 31.18 31.24 31.09 31.18 0.1M
2025-08-01 32.61 32.61 30.91 30.99 0.9M
2025-07-31 31.17 31.46 31.09 31.17 0.1M
2025-07-30 31.27 31.27 31.10 31.14 0.0M
2025-07-29 31.15 31.17 31.10 31.14 0.0M
2025-07-28 31.10 31.15 31.09 31.13 0.0M
2025-07-25 31.12 31.13 31.09 31.13 0.0M
2025-07-24 31.11 31.15 30.97 31.11 0.0M
2025-07-23 31.04 31.10 28.50 31.10 0.0M
2025-07-22 31.01 31.04 31.00 31.04 0.0M
2025-07-21 31.01 31.04 31.01 31.04 0.0M
2025-07-18 31.01 31.01 30.96 30.98 0.0M
2025-07-17 30.95 30.99 30.94 30.99 0.0M
2025-07-16 30.87 30.90 30.86 30.90 0.0M
2025-07-15 30.91 30.91 30.89 30.90 0.0M
2025-07-14 30.86 30.90 30.86 30.89 0.0M
2025-07-11 30.87 30.90 30.87 30.90 0.0M
2025-07-10 30.84 30.91 30.84 30.91 0.0M
2025-07-09 30.80 30.87 30.80 30.87 0.0M
2025-07-08 30.75 30.79 30.73 30.79 0.0M
2025-07-07 30.63 30.77 30.63 30.74 0.0M
2025-07-03 30.77 30.87 30.68 30.83 0.0M
2025-07-02 30.65 30.74 30.65 30.73 0.0M
2025-07-01 30.63 30.71 30.62 30.67 0.0M
2025-06-30 30.63 30.74 30.63 30.68 0.0M
2025-06-27 30.60 30.67 30.58 30.62 0.0M
2025-06-26 30.55 30.61 30.52 30.54 0.0M
2025-06-25 30.40 30.43 30.40 30.43 0.0M
2025-06-24 30.37 30.44 30.37 30.43 0.0M
2025-06-23 30.04 30.23 30.03 30.23 0.0M
2025-06-20 30.13 30.13 30.04 30.04 0.0M
2025-06-18 30.10 30.17 30.04 30.08 0.0M
2025-06-17 30.16 30.18 30.05 30.07 0.0M
2025-06-16 30.16 30.22 30.16 30.22 0.0M
2025-06-13 30.04 30.18 30.02 30.02 0.0M
2025-06-12 30.22 30.22 30.20 30.22 0.0M
2025-06-11 30.20 30.20 30.16 30.16 0.1M
2025-06-10 30.20 30.20 30.20 30.20 0.0M
2025-06-09 30.16 30.16 30.10 30.11 0.0M
2025-06-06 30.09 30.10 30.01 30.10 0.0M
2025-06-05 29.98 30.11 29.90 29.90 0.0M
2025-06-04 29.99 30.03 29.99 29.99 0.0M
2025-06-03 29.88 29.99 29.88 29.99 0.0M
2025-06-02 29.69 29.89 29.69 29.88 0.0M
2025-05-30 29.70 29.83 29.70 29.83 0.0M
2025-05-29 29.75 29.79 29.73 29.79 0.0M
2025-05-28 29.89 29.89 29.73 29.73 0.0M
2025-05-27 29.68 29.81 29.68 29.81 0.0M
2025-05-23 29.52 29.55 29.49 29.49 0.0M
2025-05-22 29.66 29.66 29.59 29.60 0.0M
2025-05-21 29.75 29.82 29.61 29.61 0.0M
2025-05-20 29.83 29.89 29.79 29.85 0.0M
2025-05-19 29.89 29.90 29.85 29.90 0.0M
2025-05-16 29.88 29.88 29.88 29.88 0.0M
2025-05-15 29.61 29.83 29.61 29.73 0.0M
2025-05-14 29.77 29.77 29.65 29.71 0.0M
2025-05-13 29.59 29.70 29.59 29.69 0.0M
2025-05-12 29.65 29.65 29.39 29.54 0.0M
2025-05-09 28.82 29.05 28.80 29.02 0.0M
2025-05-08 29.04 29.21 28.99 29.06 0.0M
2025-05-07 28.95 29.04 28.82 28.97 0.0M
2025-05-06 28.95 28.96 28.91 28.93 0.0M
2025-05-05 28.98 29.14 28.98 29.05 0.0M
2025-05-02 29.14 29.15 29.10 29.15 0.0M
2025-05-01 28.90 29.00 28.90 28.94 1.7M
2025-04-30 28.54 28.84 28.46 28.84 0.0M
2025-04-29 28.65 28.84 28.65 28.75 0.0M
2025-04-28 28.67 28.71 28.54 28.71 0.0M
2025-04-25 28.57 28.71 28.54 28.67 0.0M
2025-04-24 28.37 28.61 28.37 28.58 0.0M
2025-04-23 28.59 28.62 28.24 28.34 0.0M
2025-04-22 27.97 28.17 27.95 28.10 0.0M
2025-04-21 27.86 27.86 27.67 27.80 0.0M
2025-04-17 28.19 28.19 27.98 28.07 0.0M
2025-04-16 28.27 28.27 27.95 28.05 0.0M
2025-04-15 28.49 28.49 28.35 28.36 0.0M
2025-04-14 28.31 29.00 28.28 28.41 0.0M
2025-04-11 28.12 28.30 27.87 28.26 0.0M
2025-04-10 28.00 28.11 27.67 27.96 0.0M
2025-04-09 27.43 28.51 27.28 28.37 0.4M
2025-04-08 27.88 28.02 27.27 27.28 0.0M
2025-04-07 27.31 28.14 26.17 27.48 0.0M
2025-04-04 27.84 27.89 27.54 27.54 0.1M
2025-04-03 28.55 28.57 28.29 28.32 2.2M
2025-04-02 28.88 29.05 28.88 29.05 0.0M
2025-04-01 28.78 28.97 28.78 28.95 0.0M
2025-03-31 28.66 28.88 28.58 28.82 0.0M
2025-03-28 28.82 28.82 28.75 28.78 0.0M
2025-03-27 29.09 29.13 29.06 29.06 0.0M
2025-03-26 29.10 29.13 29.06 29.13 0.0M
2025-03-25 29.28 29.32 29.24 29.29 0.0M
2025-03-24 29.23 29.29 29.20 29.29 0.0M
2025-03-21 28.87 28.98 28.87 28.98 0.0M
2025-03-20 28.88 29.07 28.88 28.95 0.0M
2025-03-19 28.87 29.05 28.87 29.02 0.0M
2025-03-18 28.92 28.92 28.82 28.84 0.0M
2025-03-17 28.94 29.05 28.94 29.01 0.0M
2025-03-14 28.77 28.91 28.77 28.91 0.0M
2025-03-13 28.66 28.69 28.60 28.60 0.0M
2025-03-12 28.73 28.90 28.73 28.80 0.0M
2025-03-11 28.80 28.84 28.61 28.75 0.0M
2025-03-10 29.06 29.06 28.77 28.84 0.0M
2025-03-07 29.16 29.22 29.09 29.22 0.0M
2025-03-06 29.29 29.34 29.08 29.13 0.0M
2025-03-05 29.24 29.45 29.14 29.38 0.0M
2025-03-04 29.24 29.40 29.10 29.23 0.1M
2025-03-03 29.55 29.59 29.34 29.36 0.0M
2025-02-28 29.36 29.60 29.36 29.60 0.0M
2025-02-27 29.62 29.62 29.38 29.39 0.0M
2025-02-26 29.54 29.68 29.54 29.63 0.0M
2025-02-25 29.57 29.65 29.57 29.61 0.0M
2025-02-24 29.67 29.73 28.69 29.64 0.0M
2025-02-21 29.83 29.84 29.68 29.72 0.0M
2025-02-20 29.81 29.88 29.80 29.87 0.0M
2025-02-19 29.86 29.91 29.86 29.90 0.0M
2025-02-18 29.75 29.89 29.75 29.85 0.0M
2025-02-14 29.84 29.84 29.83 29.83 0.0M
2025-02-13 29.68 29.82 29.68 29.82 0.0M
2025-02-12 29.72 29.73 29.70 29.71 0.0M
2025-02-11 29.73 29.76 29.72 29.74 0.0M
2025-02-10 29.73 29.75 29.73 29.75 0.0M
2025-02-07 29.72 29.72 29.68 29.69 0.0M
2025-02-06 29.74 29.75 29.71 29.75 0.0M
2025-02-05 29.68 29.72 29.65 29.71 0.0M
2025-02-04 29.65 29.68 29.63 29.68 0.0M
2025-02-03 29.48 29.62 29.45 29.61 0.0M
2025-01-31 29.79 29.79 29.66 29.66 0.0M
2025-01-30 29.66 29.73 29.47 29.47 0.0M
2025-01-29 29.68 29.68 29.61 29.65 0.0M
2025-01-28 29.60 29.70 29.60 29.70 0.0M
2025-01-27 29.60 29.61 29.56 29.60 0.0M
2025-01-24 29.73 29.76 29.72 29.73 0.0M
2025-01-23 29.76 29.76 29.69 29.74 0.0M
2025-01-22 29.58 29.72 29.58 29.70 0.0M
2025-01-21 29.30 29.66 29.30 29.64 0.0M
2025-01-17 29.58 29.58 29.55 29.55 0.0M
2025-01-16 29.50 29.50 29.44 29.48 0.0M
2025-01-15 29.48 29.48 29.47 29.48 0.0M
2025-01-14 29.23 29.27 29.15 29.22 0.0M
2025-01-13 29.15 29.22 28.88 29.20 0.0M
2025-01-10 29.26 29.26 29.13 29.18 0.0M
2025-01-08 29.31 29.40 29.05 29.40 0.0M
2025-01-07 29.44 29.44 29.34 29.34 0.0M
2025-01-06 29.50 29.50 29.45 29.47 0.0M
2025-01-03 29.34 29.43 29.34 29.39 0.0M
2025-01-02 29.39 29.39 29.18 29.28 0.0M