AllianzIM U.S. Large Cap Buffer20 Jan ETF (JANW)

JANW
🏛️ アメリカ →
36.09
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 36.09 36.10 36.03 36.09 0.0M
2025-09-25 35.98 36.03 35.94 35.99 0.0M
2025-09-24 36.06 36.10 35.99 36.04 0.0M
2025-09-23 36.10 36.15 36.04 36.04 0.0M
2025-09-22 36.06 36.11 36.06 36.08 0.0M
2025-09-19 36.07 36.12 36.01 36.06 0.0M
2025-09-18 36.04 36.09 36.01 36.02 0.0M
2025-09-17 36.00 36.06 35.93 35.98 0.0M
2025-09-16 36.01 36.01 35.97 35.97 0.0M
2025-09-15 36.01 36.05 35.97 35.98 0.0M
2025-09-12 36.00 36.01 35.94 35.95 0.0M
2025-09-11 35.92 36.04 35.92 35.96 0.1M
2025-09-10 35.95 35.95 35.83 35.86 0.1M
2025-09-09 35.85 35.88 35.77 35.83 0.0M
2025-09-08 35.80 35.88 35.78 35.80 0.0M
2025-09-05 35.85 35.85 35.72 35.77 0.0M
2025-09-04 35.75 35.83 35.71 35.80 0.0M
2025-09-03 35.73 35.73 35.64 35.73 0.0M
2025-09-02 35.63 35.66 35.52 35.63 0.1M
2025-08-29 35.74 35.75 35.67 35.69 5.7M
2025-08-28 35.73 35.80 35.69 35.80 0.0M
2025-08-27 35.69 35.76 35.68 35.72 0.0M
2025-08-26 35.63 35.75 35.63 35.74 0.0M
2025-08-25 35.65 35.70 35.64 35.67 0.0M
2025-08-22 35.53 35.75 35.53 35.69 0.0M
2025-08-21 35.50 35.53 35.45 35.46 0.0M
2025-08-20 35.42 35.58 35.42 35.53 0.0M
2025-08-19 35.63 35.65 35.52 35.54 0.0M
2025-08-18 35.60 35.66 35.59 35.60 0.0M
2025-08-15 35.65 35.67 35.60 35.60 0.0M
2025-08-14 35.60 35.69 35.59 35.62 0.0M
2025-08-13 35.61 35.66 35.58 35.63 0.0M
2025-08-12 35.51 35.63 35.51 35.57 0.0M
2025-08-11 35.47 35.53 35.43 35.49 0.0M
2025-08-08 35.41 35.53 35.41 35.46 0.0M
2025-08-07 35.38 35.43 35.27 35.35 0.0M
2025-08-06 35.29 35.41 35.26 35.40 0.0M
2025-08-05 35.32 35.32 35.23 35.30 0.0M
2025-08-04 35.29 35.35 35.25 35.31 0.0M
2025-08-01 35.21 35.21 35.07 35.10 0.1M
2025-07-31 35.48 35.48 35.30 35.36 0.0M
2025-07-30 35.41 35.45 35.29 35.35 0.1M
2025-07-29 35.42 35.47 35.36 35.37 0.0M
2025-07-28 35.46 35.46 35.37 35.43 0.0M
2025-07-25 35.39 35.45 35.35 35.41 0.0M
2025-07-24 35.34 35.40 35.32 35.35 0.0M
2025-07-23 35.27 35.36 35.23 35.36 0.1M
2025-07-22 35.19 35.26 35.17 35.26 0.0M
2025-07-21 35.21 35.30 35.19 35.25 0.0M
2025-07-18 35.20 35.23 35.15 35.21 0.0M
2025-07-17 35.10 35.22 35.10 35.22 0.0M
2025-07-16 35.08 35.13 34.97 35.07 0.0M
2025-07-15 35.08 35.14 35.04 35.08 0.0M
2025-07-14 35.03 35.12 35.03 35.09 0.1M
2025-07-11 35.07 35.13 35.04 35.11 0.0M
2025-07-10 35.04 35.16 35.01 35.12 0.0M
2025-07-09 35.05 35.09 34.97 35.07 0.0M
2025-07-08 34.96 35.07 34.94 35.02 0.0M
2025-07-07 35.00 35.04 34.91 34.95 0.0M
2025-07-03 35.06 35.12 35.04 35.06 0.0M
2025-07-02 34.95 34.99 34.92 34.97 0.0M
2025-07-01 34.85 34.96 34.82 34.90 0.0M
2025-06-30 34.88 34.94 34.83 34.93 0.0M
2025-06-27 34.89 34.91 34.79 34.84 0.0M
2025-06-26 34.70 34.83 34.69 34.80 0.0M
2025-06-25 34.73 34.73 34.61 34.65 0.0M
2025-06-24 34.60 34.72 34.59 34.68 0.0M
2025-06-23 34.35 34.48 34.30 34.45 0.0M
2025-06-20 34.38 34.42 34.26 34.30 0.0M
2025-06-18 34.38 34.46 34.31 34.31 0.0M
2025-06-17 34.43 34.45 34.30 34.33 0.0M
2025-06-16 34.50 34.53 34.42 34.49 0.0M
2025-06-13 34.32 34.44 34.27 34.27 0.0M
2025-06-12 34.38 34.50 34.38 34.45 0.0M
2025-06-11 34.49 34.53 34.36 34.40 0.0M
2025-06-10 34.42 34.48 34.36 34.44 0.0M
2025-06-09 34.37 34.43 34.35 34.35 0.0M
2025-06-06 34.36 34.43 34.33 34.34 0.0M
2025-06-05 34.27 34.39 34.20 34.21 0.0M
2025-06-04 34.32 34.37 34.26 34.26 0.0M
2025-06-03 34.24 34.33 34.19 34.25 0.0M
2025-06-02 34.04 34.21 34.02 34.17 0.0M
2025-05-30 34.01 34.15 34.00 34.08 0.0M
2025-05-29 34.18 34.18 34.04 34.09 0.0M
2025-05-28 34.08 34.15 34.01 34.01 0.0M
2025-05-27 33.98 34.14 33.98 34.09 0.0M
2025-05-23 33.76 33.88 33.69 33.76 0.1M
2025-05-22 33.86 34.01 33.85 33.91 0.0M
2025-05-21 34.05 34.15 33.88 33.89 0.0M
2025-05-20 34.13 34.19 34.10 34.12 0.0M
2025-05-19 33.98 34.21 33.98 34.17 0.1M
2025-05-16 34.08 34.20 34.07 34.20 0.0M
2025-05-15 33.93 34.08 33.93 34.03 0.1M
2025-05-14 34.00 34.10 33.96 34.02 0.0M
2025-05-13 33.81 34.05 33.81 33.99 0.0M
2025-05-12 33.78 33.87 33.71 33.86 0.0M
2025-05-09 33.43 33.49 33.37 33.42 0.0M
2025-05-08 33.33 33.51 33.32 33.40 0.0M
2025-05-07 33.26 33.32 33.16 33.28 0.0M
2025-05-06 33.14 33.31 33.14 33.24 0.1M
2025-05-05 33.34 33.44 33.34 33.37 0.0M
2025-05-02 33.39 33.49 33.38 33.44 0.0M
2025-05-01 33.27 33.35 33.23 33.23 0.0M
2025-04-30 32.81 33.13 32.75 33.13 0.0M
2025-04-29 32.99 33.13 32.98 33.11 0.0M
2025-04-28 33.05 33.05 32.86 33.03 0.0M
2025-04-25 32.90 33.04 32.84 33.02 0.0M
2025-04-24 32.72 32.92 32.72 32.92 0.0M
2025-04-23 32.83 32.87 32.52 32.61 0.0M
2025-04-22 32.22 32.43 32.19 32.34 0.0M
2025-04-21 32.10 32.10 31.82 31.99 0.0M
2025-04-17 32.35 32.41 32.29 32.30 0.0M
2025-04-16 32.42 32.52 32.13 32.24 0.0M
2025-04-15 32.65 32.76 32.57 32.61 0.0M
2025-04-14 32.72 32.73 32.53 32.58 0.0M
2025-04-11 32.15 32.51 32.03 32.44 0.1M
2025-04-10 32.42 32.42 31.75 32.19 0.0M
2025-04-09 31.37 32.82 31.26 32.71 0.0M
2025-04-08 32.10 32.22 31.20 31.32 0.1M
2025-04-07 31.02 31.75 30.95 31.68 0.1M
2025-04-04 32.31 32.31 31.65 31.70 0.1M
2025-04-03 32.79 32.86 32.61 32.62 0.0M
2025-04-02 33.22 33.40 33.21 33.38 0.0M
2025-04-01 33.12 33.28 33.12 33.23 0.0M
2025-03-31 32.96 33.21 32.92 33.21 0.0M
2025-03-28 33.39 33.40 33.10 33.12 0.0M
2025-03-27 33.38 33.49 33.38 33.43 0.0M
2025-03-26 33.61 33.61 33.42 33.46 0.0M
2025-03-25 33.56 33.66 33.56 33.64 0.3M
2025-03-24 33.55 33.64 33.53 33.62 0.0M
2025-03-21 33.20 33.33 33.19 33.32 0.0M
2025-03-20 33.24 33.46 33.24 33.30 0.0M
2025-03-19 33.40 33.41 33.17 33.38 0.0M
2025-03-18 33.16 33.22 33.13 33.19 0.0M
2025-03-17 33.28 33.43 33.23 33.38 0.0M
2025-03-14 33.13 33.27 32.99 33.27 0.0M
2025-03-13 33.06 33.08 32.88 32.90 0.0M
2025-03-12 33.14 33.17 33.05 33.10 0.0M
2025-03-11 33.07 33.15 32.86 33.06 0.0M
2025-03-10 33.30 33.30 32.97 33.12 0.0M
2025-03-07 33.38 33.58 33.34 33.56 0.0M
2025-03-06 33.49 33.64 33.35 33.44 0.0M
2025-03-05 33.53 33.75 33.46 33.70 0.1M
2025-03-04 33.56 33.76 33.44 33.54 0.2M
2025-03-03 33.97 34.00 33.65 33.70 0.0M
2025-02-28 33.69 33.97 33.68 33.97 0.0M
2025-02-27 34.02 34.02 33.71 33.78 0.0M
2025-02-26 33.98 34.07 33.91 33.94 0.1M
2025-02-25 33.99 34.00 33.85 33.93 0.0M
2025-02-24 34.09 34.11 33.98 33.98 0.0M
2025-02-21 34.27 34.27 34.02 34.03 0.1M
2025-02-20 34.28 34.28 34.18 34.25 0.1M
2025-02-19 34.26 34.34 34.23 34.29 0.0M
2025-02-18 34.27 34.28 34.20 34.26 0.0M
2025-02-14 34.27 34.29 34.22 34.25 0.0M
2025-02-13 34.15 34.26 34.11 34.22 0.0M
2025-02-12 34.06 34.16 34.05 34.12 0.0M
2025-02-11 34.09 34.19 34.08 34.13 0.0M
2025-02-10 34.11 34.17 34.11 34.12 0.0M
2025-02-07 34.19 34.19 34.02 34.03 0.0M
2025-02-06 34.16 34.18 34.07 34.13 0.0M
2025-02-05 34.03 34.13 34.03 34.12 0.0M
2025-02-04 33.99 34.09 33.99 34.07 0.1M
2025-02-03 33.85 34.05 33.84 33.96 0.0M
2025-01-31 34.16 34.24 34.03 34.04 0.0M
2025-01-30 34.05 34.16 34.00 34.10 0.0M
2025-01-29 34.06 34.13 33.99 34.08 0.0M
2025-01-28 34.00 34.14 34.00 34.08 0.0M
2025-01-27 34.00 34.02 33.92 34.00 0.1M
2025-01-24 34.21 34.22 34.14 34.19 0.0M
2025-01-23 34.12 34.20 34.06 34.20 0.0M
2025-01-22 34.12 34.19 34.09 34.14 0.1M
2025-01-21 34.02 34.10 33.97 34.07 0.1M
2025-01-17 33.93 34.00 33.92 33.96 0.0M
2025-01-16 33.84 33.89 33.75 33.83 0.2M
2025-01-15 33.75 33.87 33.75 33.84 0.1M
2025-01-14 33.61 33.61 33.46 33.56 0.1M
2025-01-13 33.36 33.58 33.36 33.56 0.1M
2025-01-10 33.68 33.68 33.43 33.49 0.1M
2025-01-08 33.70 33.74 33.60 33.71 0.1M
2025-01-07 33.91 33.92 33.64 33.69 0.1M
2025-01-06 33.85 33.96 33.80 33.85 0.3M
2025-01-03 33.67 33.82 33.66 33.80 0.3M
2025-01-02 33.74 34.37 33.50 33.61 0.4M