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
2025-09-26 33.00 33.07 33.00 33.06 0.0M
2025-09-25 32.94 33.01 32.94 32.99 0.0M
2025-09-24 33.03 33.04 32.96 33.02 0.0M
2025-09-23 33.08 33.08 33.01 33.02 0.0M
2025-09-22 33.05 33.11 33.05 33.08 0.0M
2025-09-19 32.91 33.06 32.91 33.06 0.0M
2025-09-18 32.99 33.04 32.99 33.00 0.0M
2025-09-17 32.93 33.01 32.28 32.99 0.0M
2025-09-16 32.97 33.04 32.96 32.98 0.0M
2025-09-15 33.01 33.04 32.97 33.00 0.0M
2025-09-12 32.95 32.99 32.95 32.95 0.0M
2025-09-11 32.87 32.98 32.87 32.98 0.0M
2025-09-10 32.89 32.92 32.69 32.87 0.0M
2025-09-09 32.79 32.83 32.78 32.83 0.0M
2025-09-08 32.75 32.79 32.75 32.78 0.0M
2025-09-05 32.78 32.82 32.69 32.75 0.0M
2025-09-04 32.71 32.78 32.71 32.78 0.0M
2025-09-03 32.64 32.66 32.62 32.66 0.0M
2025-09-02 32.45 32.60 32.45 32.60 0.0M
2025-08-29 32.65 32.67 32.65 32.67 0.0M
2025-08-28 32.72 32.77 32.72 32.77 0.0M
2025-08-27 32.64 32.73 32.64 32.73 0.0M
2025-08-26 32.62 32.68 32.62 32.68 0.0M
2025-08-25 32.65 32.69 32.63 32.65 0.0M
2025-08-22 32.49 32.68 32.49 32.68 0.0M
2025-08-21 32.46 32.48 32.43 32.47 0.0M
2025-08-20 32.46 32.54 32.45 32.54 0.0M
2025-08-19 32.58 32.59 32.51 32.54 0.0M
2025-08-18 32.58 32.62 32.58 32.62 0.0M
2025-08-15 32.61 32.66 32.58 32.61 0.0M
2025-08-14 32.59 32.64 32.59 32.64 0.0M
2025-08-13 32.59 32.62 32.59 32.62 0.0M
2025-08-12 32.56 32.58 32.54 32.58 0.0M
2025-08-11 32.44 32.46 32.42 32.44 0.0M
2025-08-08 32.43 32.44 32.43 32.44 0.0M
2025-08-07 32.36 32.36 32.32 32.34 0.0M
2025-08-06 32.35 32.38 32.33 32.36 0.0M
2025-08-05 32.30 32.30 32.22 32.27 0.0M
2025-08-04 32.17 32.33 32.17 32.33 0.0M
2025-08-01 32.10 32.13 32.06 32.09 0.0M
2025-07-31 32.46 32.48 32.30 32.32 0.0M
2025-07-30 32.38 32.38 32.35 32.35 0.0M
2025-07-29 32.42 32.42 32.39 32.39 0.0M
2025-07-28 32.42 32.42 32.42 32.42 0.0M
2025-07-25 32.06 32.47 32.06 32.41 0.0M
2025-07-24 32.33 32.34 32.31 32.34 0.0M
2025-07-23 32.27 32.31 32.27 32.31 0.0M
2025-07-22 32.16 32.23 32.16 32.22 0.0M
2025-07-21 32.26 32.26 32.20 32.20 0.0M
2025-07-18 32.21 32.21 32.14 32.17 0.0M
2025-07-17 32.14 32.18 32.14 32.18 0.0M
2025-07-16 32.05 32.08 32.05 32.08 0.0M
2025-07-15 32.11 32.11 32.07 32.08 0.0M
2025-07-14 32.07 32.12 32.03 32.07 0.0M
2025-07-11 32.07 32.08 32.07 32.08 0.0M
2025-07-10 32.08 32.12 32.08 32.10 0.0M
2025-07-09 32.11 32.11 32.02 32.09 0.0M
2025-07-08 31.98 32.05 31.97 32.00 0.0M
2025-07-07 32.10 32.10 31.91 31.99 0.0M
2025-07-03 32.06 32.14 32.06 32.10 0.0M
2025-07-02 31.83 32.00 31.83 31.99 0.0M
2025-07-01 31.96 31.97 31.88 31.93 0.0M
2025-06-30 31.88 31.95 31.86 31.95 0.0M
2025-06-27 31.82 31.91 31.81 31.87 0.0M
2025-06-26 31.70 31.83 31.70 31.80 0.0M
2025-06-25 31.74 31.77 31.65 31.69 0.0M
2025-06-24 31.63 31.72 31.63 31.67 0.0M
2025-06-23 31.44 31.56 31.37 31.52 0.0M
2025-06-20 31.39 31.39 31.36 31.36 0.0M
2025-06-18 31.43 31.44 31.37 31.37 0.0M
2025-06-17 31.39 31.50 31.36 31.36 0.0M
2025-06-16 31.52 31.59 31.46 31.46 0.0M
2025-06-13 31.40 31.43 31.31 31.32 0.0M
2025-06-12 31.48 31.54 31.48 31.52 0.0M
2025-06-11 31.47 31.58 31.42 31.46 0.0M
2025-06-10 31.43 31.52 31.42 31.46 0.0M
2025-06-09 31.39 31.48 31.39 31.44 0.0M
2025-06-06 31.39 31.47 31.38 31.43 0.0M
2025-06-05 31.34 31.34 31.20 31.27 0.0M
2025-06-04 31.35 31.35 31.35 31.35 0.0M
2025-06-03 31.14 31.35 31.14 31.34 0.0M
2025-06-02 31.13 31.24 31.13 31.23 0.0M
2025-05-30 31.17 31.19 31.10 31.16 0.0M
2025-05-29 31.24 31.24 31.12 31.17 0.0M
2025-05-28 31.20 31.23 31.12 31.12 0.0M
2025-05-27 31.15 31.23 31.14 31.20 0.0M
2025-05-23 30.86 30.94 30.81 30.92 0.0M
2025-05-22 31.05 31.08 30.95 30.99 0.0M
2025-05-21 31.17 31.17 30.95 31.00 0.0M
2025-05-20 31.25 31.27 31.16 31.23 0.0M
2025-05-19 31.05 31.31 31.05 31.28 0.0M
2025-05-16 31.17 31.30 31.15 31.25 0.0M
2025-05-15 31.04 31.21 31.04 31.17 0.0M
2025-05-14 31.07 31.14 31.07 31.11 0.0M
2025-05-13 31.13 31.18 31.07 31.09 0.0M
2025-05-12 30.88 31.00 30.88 30.93 0.0M
2025-05-09 30.57 30.58 30.52 30.55 0.0M
2025-05-08 30.54 30.72 30.46 30.60 0.0M
2025-05-07 30.40 30.44 30.39 30.44 0.0M
2025-05-06 30.42 30.44 30.35 30.41 0.0M
2025-05-05 30.60 30.60 30.50 30.50 0.0M
2025-05-02 30.53 30.58 30.52 30.58 0.0M
2025-05-01 30.48 30.49 30.33 30.33 0.0M
2025-04-30 30.18 30.28 30.17 30.28 0.0M
2025-04-29 30.09 30.27 30.09 30.27 0.0M
2025-04-28 30.22 30.22 30.14 30.22 0.0M
2025-04-25 30.20 30.20 30.20 30.20 0.0M
2025-04-24 30.07 30.10 30.07 30.10 0.0M
2025-04-23 29.79 29.86 29.79 29.84 0.0M
2025-04-22 29.48 29.61 29.48 29.61 0.0M
2025-04-21 29.28 29.28 29.12 29.26 0.0M
2025-04-17 29.50 29.60 29.50 29.56 0.0M
2025-04-16 29.63 29.77 29.32 29.51 0.0M
2025-04-15 29.89 29.92 29.77 29.85 0.0M
2025-04-14 29.85 29.91 29.70 29.81 0.0M
2025-04-11 29.44 29.70 29.35 29.70 0.0M
2025-04-10 29.53 29.54 29.05 29.43 0.0M
2025-04-09 28.65 29.95 28.63 29.94 0.0M
2025-04-08 29.24 29.37 28.69 28.69 0.0M
2025-04-07 28.10 28.98 28.08 28.96 0.0M
2025-04-04 29.43 29.46 26.55 29.02 0.1M
2025-04-03 29.92 29.92 29.86 29.86 0.0M
2025-04-02 30.40 30.54 30.40 30.54 0.0M
2025-04-01 30.28 30.46 30.28 30.46 0.0M
2025-03-31 30.08 30.39 30.08 30.39 0.0M
2025-03-28 30.51 30.51 30.31 30.32 0.0M
2025-03-27 30.63 30.65 30.53 30.53 0.0M
2025-03-26 30.79 30.79 30.63 30.63 0.0M
2025-03-25 30.81 30.81 30.72 30.80 0.0M
2025-03-24 30.68 30.96 30.68 30.79 0.0M
2025-03-21 30.41 30.54 30.37 30.54 0.0M
2025-03-20 30.53 30.53 30.41 30.51 0.0M
2025-03-19 30.43 30.57 30.41 30.54 0.0M
2025-03-18 30.41 30.41 30.30 30.39 0.0M
2025-03-17 30.42 30.60 30.42 30.55 0.0M
2025-03-14 30.27 30.45 30.27 30.45 0.0M
2025-03-13 30.27 30.43 30.08 30.15 0.0M
2025-03-12 30.44 30.44 30.25 30.27 0.0M
2025-03-11 30.44 30.57 30.15 30.18 0.0M
2025-03-10 30.61 30.62 30.21 30.29 0.0M
2025-03-07 30.70 31.63 30.54 30.67 0.0M
2025-03-06 30.68 30.82 30.52 30.63 0.0M
2025-03-05 30.80 30.91 30.65 30.83 0.0M
2025-03-04 30.61 30.90 30.61 30.68 0.0M
2025-03-03 31.50 31.50 30.82 30.82 0.0M
2025-02-28 30.93 31.93 30.87 31.12 0.0M
2025-02-27 31.15 31.17 30.88 30.88 0.1M
2025-02-26 31.16 31.20 31.08 31.10 0.0M
2025-02-25 31.13 31.17 31.00 31.09 0.0M
2025-02-24 31.32 31.34 31.14 31.14 0.0M
2025-02-21 31.39 31.42 31.20 31.20 0.0M
2025-02-20 31.49 31.49 31.30 31.40 0.0M
2025-02-19 31.45 31.48 31.32 31.47 0.0M
2025-02-18 31.55 31.55 31.35 31.40 0.0M
2025-02-14 31.43 31.43 31.35 31.41 0.0M
2025-02-13 31.29 31.39 31.27 31.38 0.0M
2025-02-12 31.20 31.29 31.14 31.25 0.0M
2025-02-11 31.27 31.33 31.24 31.31 0.1M
2025-02-10 31.31 31.32 31.22 31.29 0.0M
2025-02-07 31.39 31.59 31.13 31.22 0.0M
2025-02-06 31.44 31.44 31.24 31.35 0.1M
2025-02-05 31.32 31.32 31.14 31.28 0.1M
2025-02-04 31.26 31.52 31.09 31.24 0.1M
2025-02-03 31.24 34.36 30.95 31.13 0.3M
2025-01-31 31.15 31.28 31.15 31.21 0.4M
2025-01-30 31.21 31.50 31.17 31.17 0.0M
2025-01-29 31.21 31.24 31.17 31.21 0.1M
2025-01-28 31.17 31.30 31.14 31.18 0.1M
2025-01-27 31.11 31.20 31.11 31.17 0.0M
2025-01-24 31.13 31.22 31.12 31.16 0.0M
2025-01-23 31.20 31.20 31.10 31.15 0.0M
2025-01-22 31.16 31.20 31.12 31.14 0.0M
2025-01-21 31.17 31.17 31.11 31.15 0.0M
2025-01-17 31.13 31.18 31.10 31.10 0.0M
2025-01-16 31.12 31.14 31.09 31.13 0.0M
2025-01-15 31.16 31.16 31.09 31.13 0.0M
2025-01-14 31.11 31.11 31.06 31.07 0.0M
2025-01-13 31.02 31.09 31.02 31.09 0.0M
2025-01-10 31.03 31.07 31.03 31.04 0.0M
2025-01-08 31.03 31.04 31.02 31.04 0.0M
2025-01-07 31.04 31.05 31.02 31.05 0.0M
2025-01-06 31.06 31.08 31.04 31.06 0.0M
2025-01-03 31.02 31.09 31.02 31.06 0.0M
2025-01-02 30.98 31.05 30.98 31.02 0.0M