Allianzim U.S. Large Cap Buffer10 Feb ETF (FEBT)

FEBT
🏛️ アメリカ →
36.90
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 36.82 36.93 36.75 36.90 0.0M
2025-09-25 36.75 36.79 36.71 36.76 0.0M
2025-09-24 36.91 36.92 36.79 36.83 0.0M
2025-09-23 36.96 36.98 36.84 36.88 0.0M
2025-09-22 36.96 37.01 36.96 36.98 0.0M
2025-09-19 36.93 36.93 36.83 36.92 0.0M
2025-09-18 36.82 36.89 36.82 36.84 0.0M
2025-09-17 36.73 36.83 36.69 36.75 0.0M
2025-09-16 36.74 36.78 36.60 36.78 0.0M
2025-09-15 36.81 36.82 36.72 36.78 0.0M
2025-09-12 36.67 36.73 36.67 36.70 0.0M
2025-09-11 36.66 36.72 36.64 36.71 0.0M
2025-09-10 36.52 36.58 36.51 36.53 0.0M
2025-09-09 36.35 36.47 36.34 36.44 0.0M
2025-09-08 36.38 36.42 36.32 36.41 0.0M
2025-09-05 36.43 36.43 36.23 36.32 0.0M
2025-09-04 36.22 36.45 36.21 36.44 0.0M
2025-09-03 36.13 36.20 36.13 36.17 0.0M
2025-09-02 35.84 36.06 35.84 36.06 0.0M
2025-08-29 36.16 36.23 36.16 36.20 0.0M
2025-08-28 36.26 36.38 36.26 36.38 0.0M
2025-08-27 36.30 36.31 36.25 36.31 0.0M
2025-08-26 36.10 36.24 36.10 36.24 0.0M
2025-08-25 36.13 36.29 36.13 36.18 0.0M
2025-08-22 36.16 36.26 36.16 36.24 0.0M
2025-08-21 35.92 35.92 35.82 35.87 0.0M
2025-08-20 35.86 35.96 35.74 35.96 0.0M
2025-08-19 36.13 36.13 35.99 35.99 0.0M
2025-08-18 36.20 36.20 36.08 36.15 0.0M
2025-08-15 36.10 36.16 36.10 36.13 0.0M
2025-08-14 36.14 36.20 36.14 36.20 0.0M
2025-08-13 36.11 36.21 36.07 36.20 0.0M
2025-08-12 35.87 36.15 35.87 36.15 0.0M
2025-08-11 35.86 35.98 35.82 35.82 0.0M
2025-08-08 35.83 35.92 35.83 35.86 0.0M
2025-08-07 35.73 35.74 35.59 35.67 0.0M
2025-08-06 35.61 35.76 35.56 35.71 0.0M
2025-08-05 35.61 35.61 35.48 35.55 0.0M
2025-08-04 35.60 35.66 35.59 35.66 0.0M
2025-08-01 35.29 35.35 35.20 35.29 0.0M
2025-07-31 35.93 35.97 35.66 35.66 0.0M
2025-07-30 35.83 35.88 35.74 35.74 0.0M
2025-07-29 35.85 35.88 35.74 35.78 0.0M
2025-07-28 35.87 35.91 35.81 35.83 0.0M
2025-07-25 35.83 35.83 35.78 35.83 0.0M
2025-07-24 35.64 35.82 35.58 35.73 0.0M
2025-07-23 35.59 35.72 35.55 35.68 0.0M
2025-07-22 35.55 35.55 35.48 35.53 0.0M
2025-07-21 35.57 35.57 35.51 35.51 0.0M
2025-07-18 35.49 35.50 35.09 35.46 0.0M
2025-07-17 35.40 35.47 35.38 35.47 0.0M
2025-07-16 35.23 35.33 35.23 35.33 0.0M
2025-07-15 35.34 35.35 35.29 35.29 0.0M
2025-07-14 35.23 35.36 35.20 35.31 0.0M
2025-07-11 35.19 35.38 35.19 35.33 0.0M
2025-07-10 35.28 35.43 35.28 35.34 0.0M
2025-07-09 35.35 35.35 35.26 35.29 0.0M
2025-07-08 35.14 35.22 35.14 35.18 0.0M
2025-07-07 35.23 35.23 35.08 35.16 0.0M
2025-07-03 35.26 35.40 35.17 35.36 0.0M
2025-07-02 35.10 35.16 35.08 35.16 0.0M
2025-07-01 35.02 35.10 34.91 34.96 0.0M
2025-06-30 35.00 35.13 34.98 35.10 0.0M
2025-06-27 34.87 35.04 34.87 34.96 0.0M
2025-06-26 34.37 34.87 34.37 34.87 0.0M
2025-06-25 34.71 34.73 34.62 34.64 0.0M
2025-06-24 34.59 34.71 34.57 34.69 0.0M
2025-06-23 34.12 34.40 34.12 34.40 0.0M
2025-06-20 34.32 34.32 34.15 34.17 0.0M
2025-06-18 34.28 34.36 34.23 34.25 0.0M
2025-06-17 34.25 34.38 34.20 34.21 0.0M
2025-06-16 34.41 34.50 34.35 34.42 0.0M
2025-06-13 34.16 34.38 34.13 34.16 0.0M
2025-06-12 34.23 34.43 34.23 34.43 0.0M
2025-06-11 34.46 34.47 34.31 34.34 0.0M
2025-06-10 34.29 34.50 34.28 34.40 0.0M
2025-06-09 34.12 34.46 34.12 34.32 0.0M
2025-06-06 34.34 34.37 34.28 34.29 0.0M
2025-06-05 34.21 34.21 34.05 34.05 0.0M
2025-06-04 34.17 34.21 34.17 34.17 0.0M
2025-06-03 33.98 34.20 33.98 34.16 0.0M
2025-06-02 33.87 34.02 33.87 34.00 0.0M
2025-05-30 33.93 33.98 33.72 33.98 0.0M
2025-05-29 34.00 34.00 33.82 33.91 0.0M
2025-05-28 33.98 33.98 33.83 33.83 0.0M
2025-05-27 33.81 33.97 33.81 33.94 0.0M
2025-05-23 33.27 33.57 33.27 33.48 0.0M
2025-05-22 33.67 33.77 33.60 33.66 0.0M
2025-05-21 33.91 34.03 33.60 33.65 0.0M
2025-05-20 34.04 34.09 33.94 34.00 0.0M
2025-05-19 33.96 34.12 33.94 34.09 0.0M
2025-05-16 33.93 34.07 33.89 34.07 0.0M
2025-05-15 33.78 33.92 33.69 33.91 0.0M
2025-05-14 33.79 33.86 33.74 33.82 0.0M
2025-05-13 33.59 33.87 33.57 33.79 0.0M
2025-05-12 33.43 33.57 33.40 33.57 0.0M
2025-05-09 32.91 32.95 32.84 32.88 0.0M
2025-05-08 32.84 33.08 32.84 32.94 0.0M
2025-05-07 32.69 32.77 32.51 32.73 0.0M
2025-05-06 32.74 32.77 32.60 32.67 0.0M
2025-05-05 32.90 32.96 32.75 32.83 0.0M
2025-05-02 32.96 33.01 32.90 32.90 0.0M
2025-05-01 32.80 32.80 32.65 32.65 0.0M
2025-04-30 32.01 32.53 32.01 32.41 0.0M
2025-04-29 32.24 32.55 32.24 32.49 0.0M
2025-04-28 31.98 32.39 31.96 32.39 0.0M
2025-04-25 32.02 32.36 32.02 32.34 0.0M
2025-04-24 31.91 32.19 31.91 32.19 0.0M
2025-04-23 32.08 32.08 31.63 31.76 0.0M
2025-04-22 31.17 31.37 31.17 31.37 0.0M
2025-04-21 30.92 30.92 30.65 30.84 1.3M
2025-04-17 31.30 31.41 31.30 31.33 0.0M
2025-04-16 31.02 31.28 31.02 31.28 0.0M
2025-04-15 31.77 31.79 31.77 31.79 0.0M
2025-04-14 31.60 31.82 31.60 31.82 0.0M
2025-04-11 31.49 31.60 31.49 31.60 0.0M
2025-04-10 31.37 31.37 31.12 31.18 0.0M
2025-04-09 30.18 32.02 30.18 32.02 0.0M
2025-04-08 31.18 31.18 30.01 30.01 0.0M
2025-04-07 29.65 30.39 29.65 30.39 0.0M
2025-04-04 30.93 31.01 30.47 30.47 0.1M
2025-04-03 31.96 32.08 31.84 31.84 0.0M
2025-04-02 32.85 33.00 32.76 32.93 0.0M
2025-04-01 32.62 32.75 32.62 32.75 0.0M
2025-03-31 32.23 32.68 32.18 32.68 0.0M
2025-03-28 32.55 32.55 32.55 32.55 0.0M
2025-03-27 33.07 33.11 33.02 33.03 0.0M
2025-03-26 33.38 33.38 33.04 33.08 0.0M
2025-03-25 33.32 33.32 33.30 33.30 0.0M
2025-03-24 33.26 33.31 33.22 33.31 0.0M
2025-03-21 32.70 32.90 32.70 32.88 0.0M
2025-03-20 33.01 33.70 32.80 32.92 0.0M
2025-03-19 32.79 33.27 32.79 32.96 0.0M
2025-03-18 32.65 32.67 32.61 32.67 0.0M
2025-03-17 32.97 33.02 32.96 32.96 0.0M
2025-03-14 32.67 32.77 32.67 32.77 0.0M
2025-03-13 32.27 32.27 32.27 32.27 0.0M
2025-03-12 32.73 32.74 32.53 32.59 0.0M
2025-03-11 32.62 32.62 32.47 32.47 0.0M
2025-03-10 32.91 32.91 32.57 32.62 0.0M
2025-03-07 33.17 33.30 32.91 33.27 0.0M
2025-03-06 33.14 33.35 33.07 33.14 0.3M
2025-03-05 33.32 33.60 33.32 33.53 0.0M
2025-03-04 33.33 33.58 33.24 33.28 0.0M
2025-03-03 34.14 34.14 33.49 33.49 0.0M
2025-02-28 33.65 33.92 33.59 33.92 0.0M
2025-02-27 34.01 34.01 33.60 33.60 0.0M
2025-02-26 34.00 34.13 33.95 33.95 0.0M
2025-02-25 33.95 34.02 33.84 33.97 0.0M
2025-02-24 34.29 34.39 34.04 34.04 0.0M
2025-02-21 34.45 34.48 34.12 34.13 0.0M
2025-02-20 34.52 34.52 34.35 34.48 0.0M
2025-02-19 34.51 34.62 34.47 34.57 0.0M
2025-02-18 34.59 34.59 34.36 34.48 0.0M
2025-02-14 34.46 34.52 34.44 34.48 0.0M
2025-02-13 34.38 34.44 34.29 34.44 0.0M
2025-02-12 34.19 34.36 34.12 34.19 0.0M
2025-02-11 34.19 34.38 34.19 34.30 0.0M
2025-02-10 34.24 34.35 34.24 34.26 0.0M
2025-02-07 34.42 35.44 34.10 34.15 0.0M
2025-02-06 34.42 34.59 34.26 34.37 0.1M
2025-02-05 34.15 34.37 34.08 34.30 0.0M
2025-02-04 34.07 34.52 34.07 34.19 0.1M
2025-02-03 33.85 34.18 33.77 34.06 0.2M
2025-01-31 34.19 34.22 34.15 34.15 0.0M
2025-01-30 34.18 34.19 34.15 34.18 0.0M
2025-01-29 34.15 34.18 34.15 34.18 0.0M
2025-01-28 34.14 34.19 34.09 34.14 0.0M
2025-01-27 34.14 34.16 34.08 34.10 0.0M
2025-01-24 34.19 34.19 34.09 34.14 0.0M
2025-01-23 34.18 34.18 34.08 34.08 0.0M
2025-01-22 34.11 34.12 34.10 34.10 0.0M
2025-01-21 34.07 34.14 34.07 34.11 0.0M
2025-01-17 34.08 34.08 34.08 34.08 0.0M
2025-01-16 34.01 34.05 34.01 34.05 0.0M
2025-01-15 33.96 34.05 33.96 34.05 0.0M
2025-01-14 33.94 33.94 33.86 33.92 0.0M
2025-01-13 33.90 33.90 33.90 33.90 0.0M
2025-01-10 33.78 33.86 33.78 33.86 0.0M
2025-01-08 33.86 33.91 33.86 33.91 0.0M
2025-01-07 33.90 33.90 33.90 33.90 0.0M
2025-01-06 33.97 33.98 33.94 33.95 0.0M
2025-01-03 33.86 33.94 33.86 33.94 0.0M
2025-01-02 33.75 33.81 33.75 33.81 0.0M