Allianzim U.S. Large Cap Buffer20 Feb ETF (FEBW)

FEBW
🏛️ アメリカ →
33.06
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 27.87 27.89 27.84 27.86 0.0M
2023-12-28 27.88 27.89 27.85 27.88 0.0M
2023-12-27 27.90 27.90 27.82 27.87 0.0M
2023-12-26 27.73 27.84 27.73 27.84 0.0M
2023-12-22 27.82 27.84 27.78 27.81 0.0M
2023-12-21 27.72 27.79 27.70 27.76 0.0M
2023-12-20 27.77 27.84 27.69 27.74 0.0M
2023-12-19 27.74 27.83 27.74 27.81 0.0M
2023-12-18 27.77 27.81 27.75 27.78 0.0M
2023-12-15 27.76 27.80 27.71 27.74 0.0M
2023-12-14 27.72 27.79 27.70 27.75 0.0M
2023-12-13 27.65 27.72 27.60 27.72 0.0M
2023-12-12 27.54 27.62 27.54 27.62 0.0M
2023-12-11 27.56 27.56 27.56 27.56 0.0M
2023-12-08 27.47 27.51 27.47 27.51 0.0M
2023-12-07 27.43 27.43 27.43 27.43 0.0M
2023-12-06 27.43 27.43 27.30 27.30 0.0M
2023-12-05 27.34 27.40 27.32 27.37 0.0M
2023-12-04 27.35 27.41 27.30 27.38 0.1M
2023-12-01 27.33 27.44 27.33 27.44 0.0M
2023-11-30 27.35 27.36 27.25 27.34 0.0M
2023-11-29 27.34 27.35 27.30 27.32 0.0M
2023-11-28 27.30 27.33 27.30 27.31 0.0M
2023-11-27 27.29 27.32 27.29 27.31 0.0M
2023-11-24 27.31 27.31 27.31 27.31 0.0M
2023-11-22 27.32 27.35 27.26 27.29 0.0M
2023-11-21 27.15 27.23 27.15 27.23 0.0M
2023-11-20 27.18 27.30 27.18 27.26 0.0M
2023-11-17 27.11 27.12 27.11 27.12 0.0M
2023-11-16 27.02 27.11 27.02 27.11 0.0M
2023-11-15 27.15 27.15 27.07 27.07 0.0M
2023-11-14 26.94 27.07 26.94 27.05 0.0M
2023-11-13 26.72 26.73 26.72 26.73 0.0M
2023-11-10 26.55 26.76 26.55 26.76 0.0M
2023-11-09 26.56 26.65 26.44 26.46 0.0M
2023-11-08 26.55 26.66 26.51 26.62 0.0M
2023-11-07 26.63 26.66 26.59 26.59 0.0M
2023-11-06 26.58 26.58 26.47 26.54 0.0M
2023-11-03 26.50 26.59 26.43 26.53 0.0M
2023-11-02 26.24 26.33 26.24 26.33 0.0M
2023-11-01 25.94 26.08 25.88 26.03 0.0M
2023-10-31 25.83 25.89 25.70 25.89 0.0M
2023-10-30 25.68 25.79 25.65 25.76 0.0M
2023-10-27 25.70 25.70 25.48 25.56 0.0M
2023-10-26 25.73 25.73 25.63 25.66 0.2M
2023-10-25 25.96 25.96 25.85 25.85 0.0M
2023-10-24 26.02 26.07 26.02 26.07 0.0M
2023-10-23 25.99 26.06 25.98 25.98 0.0M
2023-10-20 26.06 26.09 26.01 26.01 0.0M
2023-10-19 26.35 26.35 26.21 26.21 0.0M
2023-10-18 26.32 26.32 26.32 26.32 0.0M
2023-10-17 26.50 26.50 26.46 26.50 0.0M
2023-10-16 26.53 26.53 26.53 26.53 0.0M
2023-10-13 26.52 26.52 26.31 26.36 0.0M
2023-10-12 26.50 26.52 26.40 26.40 0.0M
2023-10-11 26.45 26.49 26.45 26.49 0.0M
2023-10-10 26.41 26.52 26.41 26.46 0.0M
2023-10-09 26.19 26.36 26.19 26.35 0.0M
2023-10-06 25.97 26.38 25.97 26.31 0.0M
2023-10-05 26.04 26.15 26.02 26.08 0.0M
2023-10-04 25.88 26.24 25.88 26.13 0.0M
2023-10-03 26.15 26.15 25.95 25.98 0.0M
2023-10-02 26.17 26.17 26.13 26.17 0.0M
2023-09-29 26.32 26.32 26.15 26.17 0.0M
2023-09-28 26.16 26.28 26.16 26.23 0.0M
2023-09-27 26.00 26.15 26.00 26.15 0.0M
2023-09-26 26.13 26.13 26.13 26.13 0.0M
2023-09-25 26.25 26.33 26.25 26.33 0.0M
2023-09-22 26.28 26.34 26.28 26.28 0.0M
2023-09-21 26.38 26.38 26.32 26.32 0.0M
2023-09-20 26.67 26.69 26.53 26.56 0.0M
2023-09-19 26.58 26.66 26.58 26.66 0.0M
2023-09-18 26.69 26.69 26.68 26.68 0.0M
2023-09-15 26.72 26.75 26.64 26.67 0.0M
2023-09-14 26.78 26.80 26.78 26.80 0.0M
2023-09-13 26.70 26.75 26.67 26.69 0.0M
2023-09-12 26.74 26.74 26.68 26.68 0.0M
2023-09-11 26.69 26.74 26.69 26.74 0.0M
2023-09-08 26.65 26.65 26.65 26.65 0.0M
2023-09-07 26.62 26.62 26.56 26.62 0.0M
2023-09-06 26.66 26.67 26.63 26.65 0.0M
2023-09-05 26.71 26.79 26.70 26.74 0.0M
2023-09-01 26.72 26.77 26.72 26.77 0.0M
2023-08-31 26.78 26.78 26.71 26.72 0.0M
2023-08-30 26.70 26.74 26.60 26.73 0.0M
2023-08-29 26.69 26.69 26.69 26.69 0.0M
2023-08-28 26.50 26.54 26.33 26.50 0.0M
2023-08-25 26.42 26.44 26.42 26.43 0.0M
2023-08-24 26.37 26.37 26.37 26.37 0.0M
2023-08-23 26.42 26.53 26.42 26.50 0.0M
2023-08-22 26.40 26.40 26.33 26.35 0.0M
2023-08-21 26.33 26.37 26.33 26.35 0.0M
2023-08-18 26.23 26.32 26.23 26.32 0.0M
2023-08-17 26.41 26.41 26.28 26.29 0.0M
2023-08-16 26.46 26.46 26.40 26.42 0.0M
2023-08-15 26.52 26.52 26.40 26.46 0.0M
2023-08-14 26.57 26.57 26.56 26.57 0.0M
2023-08-11 26.55 26.55 26.50 26.55 0.0M
2023-08-10 26.57 26.57 26.50 26.53 0.0M
2023-08-09 26.55 26.58 26.50 26.55 0.0M
2023-08-08 26.52 26.59 26.52 26.59 0.0M
2023-08-07 26.56 26.62 26.56 26.62 0.0M
2023-08-04 26.62 26.65 26.49 26.50 0.0M
2023-08-03 26.52 26.60 26.51 26.53 0.0M
2023-08-02 26.61 26.62 26.51 26.58 0.0M
2023-08-01 26.72 26.80 26.68 26.75 0.5M
2023-07-31 26.78 26.80 26.70 26.72 0.0M
2023-07-28 26.72 26.76 26.70 26.73 0.0M
2023-07-27 26.82 26.82 26.65 26.66 0.0M
2023-07-26 26.66 26.76 26.65 26.72 0.0M
2023-07-25 26.67 26.72 26.66 26.72 0.0M
2023-07-24 26.73 26.73 26.64 26.69 0.0M
2023-07-21 26.67 26.71 26.61 26.66 0.0M
2023-07-20 26.63 26.68 26.59 26.63 0.0M
2023-07-19 26.73 26.75 26.65 26.70 0.0M
2023-07-18 26.66 26.69 26.61 26.69 0.0M
2023-07-17 26.62 26.65 26.59 26.63 0.0M
2023-07-14 26.61 26.65 26.56 26.59 0.0M
2023-07-13 26.54 26.62 26.54 26.55 0.0M
2023-07-12 26.54 26.55 26.49 26.49 0.0M
2023-07-11 26.42 26.44 26.38 26.44 0.0M
2023-07-10 26.35 26.39 26.30 26.37 0.0M
2023-07-07 26.31 26.40 26.31 26.33 0.0M
2023-07-06 26.28 26.35 26.28 26.34 0.0M
2023-07-05 26.47 26.47 26.38 26.39 0.0M
2023-07-03 26.35 26.49 26.35 26.44 0.0M
2023-06-30 26.38 26.47 26.36 26.43 0.1M
2023-06-29 26.20 26.32 26.20 26.32 0.0M
2023-06-28 26.27 26.27 26.22 26.27 0.0M
2023-06-27 26.21 26.24 26.14 26.23 0.0M
2023-06-26 26.20 26.20 26.11 26.14 0.0M
2023-06-23 26.14 26.16 26.14 26.16 0.0M
2023-06-22 26.18 26.24 26.17 26.23 0.0M
2023-06-21 26.14 26.20 26.12 26.18 0.0M
2023-06-20 26.20 26.24 26.13 26.21 0.0M
2023-06-16 26.31 26.33 26.26 26.26 0.0M
2023-06-15 26.21 26.30 26.17 26.24 0.0M
2023-06-14 26.16 26.24 26.09 26.15 0.0M
2023-06-13 26.10 26.20 26.10 26.17 0.0M
2023-06-12 26.01 26.10 26.01 26.09 0.0M
2023-06-09 26.01 26.03 25.97 26.00 0.0M
2023-06-08 25.93 26.01 25.91 25.98 0.0M
2023-06-07 25.97 25.98 25.87 25.90 0.0M
2023-06-06 25.89 25.98 25.89 25.95 0.0M
2023-06-05 25.97 25.99 25.87 25.90 0.0M
2023-06-02 25.86 25.97 25.85 25.93 0.0M
2023-06-01 25.68 25.81 25.64 25.74 0.0M
2023-05-31 25.58 25.69 25.55 25.64 0.0M
2023-05-30 25.66 25.73 25.66 25.67 0.0M
2023-05-26 25.63 25.73 25.60 25.69 0.0M
2023-05-25 25.52 25.58 25.45 25.52 0.0M
2023-05-24 25.40 25.45 25.35 25.44 0.0M
2023-05-23 25.62 25.64 25.48 25.51 0.0M
2023-05-22 25.57 25.68 25.57 25.63 0.0M
2023-05-19 25.68 25.74 25.59 25.64 0.0M
2023-05-18 25.42 25.66 25.42 25.66 0.0M
2023-05-17 25.44 25.57 25.42 25.55 0.0M
2023-05-16 25.40 25.46 25.40 25.40 0.0M
2023-05-15 25.42 25.52 25.42 25.47 0.0M
2023-05-12 25.44 25.44 25.35 25.41 0.4M
2023-05-11 25.43 25.48 25.40 25.47 0.0M
2023-05-10 25.44 25.49 25.41 25.49 0.0M
2023-05-09 25.45 25.45 25.37 25.37 0.0M
2023-05-08 25.44 25.45 25.44 25.45 0.0M
2023-05-05 25.37 25.52 25.36 25.45 0.0M
2023-05-04 25.27 25.27 25.22 25.23 0.0M
2023-05-03 25.39 25.45 25.31 25.31 0.0M
2023-05-02 25.32 25.43 25.32 25.40 0.0M
2023-05-01 25.50 25.58 25.49 25.49 0.0M
2023-04-28 25.44 25.56 25.43 25.56 0.0M
2023-04-27 25.37 25.42 25.37 25.42 0.0M
2023-04-26 25.25 25.31 25.19 25.19 0.0M
2023-04-25 25.27 25.27 25.26 25.26 0.0M
2023-04-24 25.43 25.46 25.38 25.45 0.0M
2023-04-21 25.34 25.44 25.33 25.39 0.0M
2023-04-20 25.42 25.44 25.33 25.37 0.0M
2023-04-19 25.44 25.48 25.42 25.42 0.0M
2023-04-18 25.41 25.43 25.41 25.43 0.0M
2023-04-17 25.38 25.41 25.38 25.41 0.0M
2023-04-14 25.39 25.43 25.36 25.43 0.0M
2023-04-13 25.35 25.44 25.32 25.44 0.0M
2023-04-12 25.34 25.36 25.24 25.24 0.0M
2023-04-11 25.34 25.34 25.29 25.29 0.0M
2023-04-10 25.26 25.26 25.22 25.26 0.0M
2023-04-06 25.30 25.33 25.29 25.33 0.0M
2023-04-05 25.29 25.29 25.21 25.25 0.0M
2023-04-04 25.33 25.33 25.22 25.22 0.0M
2023-04-03 25.30 25.32 25.23 25.27 0.0M
2023-03-31 25.21 25.25 25.17 25.23 0.0M
2023-03-30 25.16 25.16 25.07 25.11 0.0M
2023-03-29 25.03 25.10 25.00 25.09 0.0M
2023-03-28 24.90 24.91 24.78 24.87 0.0M
2023-03-27 24.93 24.98 24.90 24.92 0.0M
2023-03-24 24.77 24.89 24.77 24.87 0.0M
2023-03-23 24.98 24.98 24.74 24.76 0.0M
2023-03-22 24.99 25.01 24.71 24.71 0.0M
2023-03-21 24.91 25.00 24.88 24.95 0.0M
2023-03-20 24.77 24.81 24.77 24.81 0.0M
2023-03-17 24.69 24.70 24.69 24.70 0.0M
2023-03-16 24.61 24.84 24.61 24.83 0.0M
2023-03-15 24.41 24.60 24.41 24.58 0.0M
2023-03-14 24.65 24.67 24.64 24.67 0.0M
2023-03-13 24.53 24.60 24.50 24.55 0.0M
2023-03-10 24.56 24.60 24.38 24.39 0.0M
2023-03-09 24.90 24.90 24.57 24.58 0.0M
2023-03-08 24.82 25.00 24.78 24.87 0.0M
2023-03-07 25.04 25.04 24.79 24.86 0.0M
2023-03-06 25.13 25.13 24.94 25.05 0.0M
2023-03-03 24.90 25.00 24.89 24.98 0.0M
2023-03-02 24.68 24.88 24.60 24.84 0.0M
2023-03-01 24.76 24.77 24.65 24.71 0.1M
2023-02-28 24.76 24.85 24.76 24.77 0.0M
2023-02-27 24.90 24.90 24.78 24.79 0.1M
2023-02-24 24.82 24.82 24.65 24.71 0.0M
2023-02-23 24.84 24.92 24.69 24.92 0.1M
2023-02-22 24.72 24.88 24.71 24.78 0.1M
2023-02-21 24.96 24.96 24.80 24.83 0.0M
2023-02-17 24.96 25.07 24.89 25.03 0.2M
2023-02-16 25.12 25.19 25.04 25.07 0.1M
2023-02-15 25.20 25.21 25.04 25.19 0.1M
2023-02-14 25.15 25.24 25.05 25.18 0.1M
2023-02-13 25.10 25.17 25.01 25.15 0.1M
2023-02-10 25.00 25.22 24.93 25.07 0.1M
2023-02-09 25.45 25.45 24.99 24.99 0.2M
2023-02-08 25.28 25.28 25.06 25.06 0.2M
2023-02-07 25.09 25.25 25.05 25.24 0.1M
2023-02-06 24.96 25.17 24.96 25.10 0.1M
2023-02-03 25.20 25.32 25.15 25.17 0.2M
2023-02-02 25.35 25.35 25.17 25.28 0.1M
2023-02-01 25.04 25.27 24.94 25.18 0.8M