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
2024-12-31 33.64 33.64 33.57 33.63 8.0M
2024-12-30 33.58 33.61 33.56 33.61 0.2M
2024-12-27 33.59 33.59 33.55 33.57 0.1M
2024-12-26 33.59 33.63 33.55 33.57 0.0M
2024-12-24 33.57 33.58 33.55 33.55 0.0M
2024-12-23 33.56 33.56 33.53 33.53 0.0M
2024-12-20 33.52 33.56 33.50 33.51 0.3M
2024-12-19 33.48 33.52 33.47 33.48 0.3M
2024-12-18 33.55 33.55 33.49 33.49 0.0M
2024-12-17 33.55 33.56 33.51 33.51 0.0M
2024-12-16 33.52 33.55 33.51 33.54 0.0M
2024-12-13 33.53 33.54 33.53 33.53 0.0M
2024-12-12 33.50 33.52 33.49 33.52 0.0M
2024-12-11 33.53 33.53 33.48 33.51 0.0M
2024-12-10 33.49 33.53 33.47 33.47 0.0M
2024-12-09 33.49 33.53 33.47 33.51 0.1M
2024-12-06 33.49 33.52 33.45 33.51 0.0M
2024-12-05 33.50 33.52 33.46 33.47 0.0M
2024-12-04 33.47 33.51 33.45 33.50 0.0M
2024-12-03 33.46 33.50 33.45 33.49 0.1M
2024-12-02 33.38 33.48 33.38 33.47 0.0M
2024-11-29 33.45 33.47 33.45 33.47 0.0M
2024-11-27 33.46 33.47 33.43 33.45 0.0M
2024-11-26 33.42 33.46 33.41 33.44 0.0M
2024-11-25 33.44 33.45 33.40 33.43 0.0M
2024-11-22 33.40 33.43 33.39 33.42 0.0M
2024-11-21 33.39 33.41 33.37 33.39 0.0M
2024-11-20 33.37 33.38 33.35 33.36 0.0M
2024-11-19 33.36 33.37 33.36 33.36 0.0M
2024-11-18 33.38 33.43 33.36 33.38 0.0M
2024-11-15 33.38 33.38 33.33 33.35 0.0M
2024-11-14 33.37 33.39 33.30 33.37 0.0M
2024-11-13 33.39 33.39 33.28 33.37 0.1M
2024-11-12 33.34 33.38 33.28 33.37 0.1M
2024-11-11 33.36 33.39 33.28 33.36 0.1M
2024-11-08 33.34 33.38 33.26 33.38 0.1M
2024-11-07 33.31 33.34 33.31 33.33 0.0M
2024-11-06 33.29 33.32 33.28 33.30 0.0M
2024-11-05 33.17 33.21 33.17 33.20 0.0M
2024-11-04 33.13 33.14 33.11 33.13 0.0M
2024-11-01 33.10 33.15 33.10 33.12 0.0M
2024-10-31 33.11 33.11 33.06 33.08 0.0M
2024-10-30 33.17 33.17 33.16 33.17 0.0M
2024-10-29 33.14 33.21 33.13 33.19 0.0M
2024-10-28 33.16 33.17 33.16 33.17 0.0M
2024-10-25 33.17 33.20 33.14 33.14 0.0M
2024-10-24 33.14 33.14 33.11 33.14 0.0M
2024-10-23 33.13 33.15 33.09 33.12 0.0M
2024-10-22 33.13 33.16 33.13 33.16 0.0M
2024-10-21 33.14 33.16 33.12 33.14 0.0M
2024-10-18 33.14 33.21 33.12 33.15 0.0M
2024-10-17 33.15 33.15 33.09 33.11 0.0M
2024-10-16 33.06 33.13 33.06 33.13 0.1M
2024-10-15 33.08 33.14 33.06 33.11 0.0M
2024-10-14 33.05 33.11 33.05 33.09 0.0M
2024-10-11 33.10 33.10 33.01 33.05 0.0M
2024-10-10 33.02 33.02 32.88 32.88 0.0M
2024-10-09 32.98 33.02 32.98 33.01 0.0M
2024-10-08 32.94 32.97 32.94 32.96 0.0M
2024-10-07 32.98 32.98 32.88 32.90 0.0M
2024-10-04 32.96 32.96 32.92 32.96 0.0M
2024-10-03 32.88 32.91 32.85 32.88 0.0M
2024-10-02 32.89 32.92 32.86 32.90 0.0M
2024-10-01 32.89 32.94 32.86 32.92 0.0M
2024-09-30 32.91 32.96 32.58 32.94 0.0M
2024-09-27 32.97 32.99 32.93 32.95 0.0M
2024-09-26 32.98 32.98 32.93 32.94 0.0M
2024-09-25 32.94 32.96 32.72 32.94 0.0M
2024-09-24 32.92 32.95 32.91 32.92 0.0M
2024-09-23 32.92 32.94 32.89 32.93 0.0M
2024-09-20 32.92 32.92 32.89 32.92 0.0M
2024-09-19 32.91 32.91 32.87 32.88 0.0M
2024-09-18 32.87 32.87 32.77 32.80 0.0M
2024-09-17 32.80 32.85 32.77 32.79 0.0M
2024-09-16 32.75 32.81 32.75 32.80 0.0M
2024-09-13 32.79 32.80 32.78 32.78 0.0M
2024-09-12 32.60 32.75 32.60 32.73 0.0M
2024-09-11 32.50 32.67 32.50 32.67 0.0M
2024-09-10 32.52 32.59 32.48 32.58 0.0M
2024-09-09 32.53 32.55 32.48 32.52 0.0M
2024-09-06 32.54 32.55 32.39 32.41 0.0M
2024-09-05 32.58 32.58 32.51 32.57 0.0M
2024-09-04 32.61 32.61 32.53 32.56 0.0M
2024-09-03 32.71 32.71 32.53 32.57 0.0M
2024-08-30 32.70 32.77 32.37 32.77 0.1M
2024-08-29 32.67 32.75 32.65 32.67 0.0M
2024-08-28 32.78 32.78 32.59 32.67 0.0M
2024-08-27 32.76 32.76 32.68 32.71 0.0M
2024-08-26 32.36 32.69 32.36 32.68 0.0M
2024-08-23 32.64 32.69 32.63 32.67 0.0M
2024-08-22 32.70 32.70 32.59 32.60 0.0M
2024-08-21 32.65 32.67 32.61 32.63 0.0M
2024-08-20 32.55 32.66 32.55 32.61 0.0M
2024-08-19 32.55 32.63 32.55 32.63 0.0M
2024-08-16 32.62 32.62 32.58 32.60 0.0M
2024-08-15 32.53 32.56 32.50 32.56 0.0M
2024-08-14 32.38 32.46 32.36 32.45 0.0M
2024-08-13 32.28 32.36 32.27 32.36 0.0M
2024-08-12 32.21 32.28 32.19 32.19 0.0M
2024-08-09 32.04 32.20 32.04 32.17 0.0M
2024-08-08 31.98 32.11 31.98 32.07 0.0M
2024-08-07 32.07 32.12 31.80 31.80 0.0M
2024-08-06 31.76 32.05 31.67 31.88 0.0M
2024-08-05 31.47 31.90 31.41 31.67 0.2M
2024-08-02 32.09 32.15 31.97 32.07 0.0M
2024-08-01 32.39 32.46 32.22 32.27 0.0M
2024-07-31 32.44 32.45 32.40 32.40 0.0M
2024-07-30 32.34 32.38 32.22 32.27 0.1M
2024-07-29 32.47 32.47 32.29 32.32 0.2M
2024-07-26 32.26 32.32 32.25 32.30 0.0M
2024-07-25 31.92 32.35 31.92 32.21 0.0M
2024-07-24 32.33 32.35 32.23 32.25 0.0M
2024-07-23 32.42 32.45 32.40 32.43 0.0M
2024-07-22 32.32 32.42 32.32 32.41 0.0M
2024-07-19 32.37 32.38 32.31 32.32 0.0M
2024-07-18 32.46 32.46 32.36 32.37 0.0M
2024-07-17 32.44 32.46 32.40 32.43 0.0M
2024-07-16 32.55 32.55 32.48 32.50 0.0M
2024-07-15 32.47 32.53 32.41 32.46 0.0M
2024-07-12 32.42 32.49 32.22 32.47 0.0M
2024-07-11 32.54 32.54 32.40 32.42 0.0M
2024-07-10 32.46 32.48 32.34 32.45 0.0M
2024-07-09 32.42 32.42 32.38 32.39 0.1M
2024-07-08 32.46 32.46 32.36 32.38 0.0M
2024-07-05 32.24 32.37 32.24 32.37 0.0M
2024-07-03 32.27 32.32 32.22 32.32 0.0M
2024-07-02 32.20 32.31 32.20 32.28 0.0M
2024-07-01 32.16 32.27 32.16 32.27 0.0M
2024-06-28 32.23 32.27 32.03 32.20 0.0M
2024-06-27 32.18 32.23 32.12 32.22 0.0M
2024-06-26 32.16 32.22 32.13 32.20 0.0M
2024-06-25 32.17 32.18 32.13 32.18 0.0M
2024-06-24 32.25 32.25 32.14 32.14 0.0M
2024-06-21 32.06 32.20 32.06 32.15 0.0M
2024-06-20 32.11 32.23 32.11 32.14 0.0M
2024-06-18 32.16 32.19 32.16 32.19 0.0M
2024-06-17 32.10 32.16 32.10 32.15 0.0M
2024-06-14 32.08 32.14 32.07 32.10 0.0M
2024-06-13 32.07 32.13 32.07 32.13 0.0M
2024-06-12 32.11 32.13 32.06 32.13 0.0M
2024-06-11 31.95 32.05 31.94 32.05 0.0M
2024-06-10 32.00 32.02 31.95 32.00 0.0M
2024-06-07 32.02 32.02 31.94 31.95 0.0M
2024-06-06 31.95 31.99 31.92 31.95 5.0M
2024-06-05 31.89 31.96 31.89 31.96 0.0M
2024-06-04 31.82 31.88 31.77 31.88 0.0M
2024-06-03 31.88 31.90 31.74 31.86 0.0M
2024-05-31 31.73 31.86 31.44 31.86 0.0M
2024-05-30 31.78 31.78 31.70 31.71 0.0M
2024-05-29 31.79 31.82 31.75 31.76 0.0M
2024-05-28 31.82 31.88 31.77 31.83 0.0M
2024-05-24 31.79 31.88 31.79 31.87 0.0M
2024-05-23 31.82 31.87 31.72 31.75 0.0M
2024-05-22 31.82 31.89 31.77 31.79 0.0M
2024-05-21 31.79 31.86 31.79 31.84 0.4M
2024-05-20 31.78 31.85 31.78 31.81 0.0M
2024-05-17 31.78 31.80 31.74 31.77 0.0M
2024-05-16 31.76 31.80 31.64 31.73 0.1M
2024-05-15 31.63 31.80 31.55 31.79 0.0M
2024-05-14 31.58 31.68 31.57 31.63 0.0M
2024-05-13 31.57 31.64 31.56 31.58 0.4M
2024-05-10 31.58 31.61 31.55 31.58 0.0M
2024-05-09 31.48 31.56 31.48 31.53 0.0M
2024-05-08 31.48 31.51 31.43 31.48 0.0M
2024-05-07 31.50 31.53 31.45 31.52 0.0M
2024-05-06 31.44 31.50 31.38 31.50 0.0M
2024-05-03 31.34 31.37 31.31 31.33 0.0M
2024-05-02 31.11 31.23 31.07 31.18 0.0M
2024-05-01 31.10 31.30 31.04 31.08 0.1M
2024-04-30 31.24 31.31 31.11 31.14 0.0M
2024-04-29 31.26 31.32 31.22 31.32 0.0M
2024-04-26 31.21 31.28 31.21 31.27 0.0M
2024-04-25 31.01 31.15 31.01 31.10 0.0M
2024-04-24 31.17 31.21 31.12 31.19 0.0M
2024-04-23 31.06 31.21 31.06 31.15 0.0M
2024-04-22 30.93 31.09 30.93 30.98 0.0M
2024-04-19 31.03 31.03 30.85 30.87 0.0M
2024-04-18 31.01 31.10 30.93 30.94 0.1M
2024-04-17 31.05 31.07 30.95 31.02 0.0M
2024-04-16 31.10 31.11 31.01 31.03 0.0M
2024-04-15 31.22 31.30 31.03 31.06 0.0M
2024-04-12 31.29 31.30 31.15 31.20 0.0M
2024-04-11 31.29 31.35 31.23 31.31 0.0M
2024-04-10 31.31 31.31 31.20 31.29 0.0M
2024-04-09 31.33 31.38 31.28 31.35 0.1M
2024-04-08 31.33 31.40 31.32 31.34 0.0M
2024-04-05 31.28 31.39 31.28 31.37 0.1M
2024-04-04 31.47 31.47 31.22 31.22 0.0M
2024-04-03 31.33 31.39 31.33 31.37 0.0M
2024-04-02 31.27 31.36 31.27 31.33 0.0M
2024-04-01 31.43 31.45 31.36 31.37 0.0M
2024-03-28 31.47 31.48 31.36 31.44 0.0M
2024-03-27 31.40 31.42 31.33 31.40 0.0M
2024-03-26 31.35 31.42 31.32 31.35 0.0M
2024-03-25 31.31 31.41 31.31 31.39 0.0M
2024-03-22 31.37 31.44 31.35 31.39 0.0M
2024-03-21 31.44 31.45 31.34 31.38 0.0M
2024-03-20 31.27 31.39 31.22 31.31 0.0M
2024-03-19 31.12 31.26 31.12 31.22 0.0M
2024-03-18 31.19 31.26 31.17 31.22 0.0M
2024-03-15 31.15 31.19 31.09 31.10 0.0M
2024-03-14 31.30 31.30 31.13 31.15 0.0M
2024-03-13 31.24 31.27 31.17 31.24 0.0M
2024-03-12 31.18 31.25 31.16 31.25 0.0M
2024-03-11 31.08 31.16 31.04 31.15 0.0M
2024-03-08 31.13 31.25 31.10 31.14 0.0M
2024-03-07 31.21 31.24 31.09 31.16 0.1M
2024-03-06 31.03 31.16 31.03 31.05 0.0M
2024-03-05 31.08 31.11 30.97 31.00 0.2M
2024-03-04 31.08 31.22 31.08 31.11 0.0M
2024-03-01 31.08 31.21 31.06 31.14 0.0M
2024-02-29 31.05 31.14 31.00 31.05 0.0M
2024-02-28 30.97 31.06 30.96 31.01 0.1M
2024-02-27 31.02 31.08 30.96 31.01 0.0M
2024-02-26 31.06 31.08 30.99 31.04 0.0M
2024-02-23 31.08 31.11 31.01 31.01 0.0M
2024-02-22 30.98 31.08 30.90 31.04 0.0M
2024-02-21 30.79 30.82 30.75 30.81 0.0M
2024-02-20 30.81 30.85 30.74 30.77 0.0M
2024-02-16 30.86 30.95 30.83 30.89 0.0M
2024-02-15 30.90 30.95 30.82 30.93 0.0M
2024-02-14 30.81 30.90 30.76 30.89 0.0M
2024-02-13 30.75 30.79 30.61 30.70 0.0M
2024-02-12 30.87 30.96 30.87 30.89 0.1M
2024-02-09 30.88 30.95 30.83 30.92 0.1M
2024-02-08 30.85 31.24 30.80 30.84 0.0M
2024-02-07 30.79 30.97 30.79 30.88 0.0M
2024-02-06 30.71 30.79 30.68 30.73 0.0M
2024-02-05 30.71 30.76 30.63 30.76 0.0M
2024-02-02 30.68 30.82 30.68 30.71 0.0M
2024-02-01 30.52 30.69 30.51 30.63 0.0M
2024-01-31 30.63 30.76 30.48 30.52 0.1M
2024-01-30 30.73 30.80 30.64 30.71 0.0M
2024-01-29 30.63 30.74 30.58 30.73 0.1M
2024-01-26 30.64 31.15 30.55 30.64 0.1M
2024-01-25 30.64 30.68 30.56 30.66 0.1M
2024-01-24 30.64 30.69 30.53 30.58 0.1M
2024-01-23 30.54 30.59 30.48 30.52 0.2M
2024-01-22 30.52 30.57 30.48 30.48 0.1M
2024-01-19 30.37 30.51 30.33 30.45 0.1M
2024-01-18 30.27 30.56 30.16 30.35 0.1M
2024-01-17 30.19 30.49 30.11 30.19 0.2M
2024-01-16 30.38 30.38 30.24 30.30 0.2M
2024-01-12 30.40 30.50 30.27 30.36 0.4M
2024-01-11 30.36 30.36 30.17 30.32 0.1M
2024-01-10 30.28 30.50 30.20 30.33 0.3M
2024-01-09 30.25 30.25 30.15 30.18 0.1M
2024-01-08 30.20 30.26 30.00 30.26 0.2M
2024-01-05 30.08 30.14 29.96 30.05 0.3M
2024-01-04 30.06 30.17 30.00 30.00 0.5M
2024-01-03 30.15 30.16 29.97 30.04 0.4M
2024-01-02 30.24 30.24 30.11 30.15 0.8M