AllianzIM U.S. Large Cap Buffer10 Jul ETF (JULT)

JULT
🏛️ アメリカ →
43.73
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 33.67 33.67 33.46 33.60 0.0M
2023-12-28 33.69 33.70 33.58 33.64 0.0M
2023-12-27 33.70 33.70 33.52 33.56 0.0M
2023-12-26 33.49 33.63 33.47 33.51 0.0M
2023-12-22 33.43 33.53 33.41 33.45 0.0M
2023-12-21 33.26 33.40 33.19 33.38 0.0M
2023-12-20 33.46 33.55 33.18 33.20 0.0M
2023-12-19 33.44 33.59 33.43 33.53 0.0M
2023-12-18 33.41 33.44 33.35 33.37 0.0M
2023-12-15 33.27 33.34 33.20 33.28 0.0M
2023-12-14 33.28 33.30 33.18 33.25 0.0M
2023-12-13 32.87 33.28 32.85 33.19 0.0M
2023-12-12 32.70 32.89 32.70 32.80 0.0M
2023-12-11 32.71 32.76 32.64 32.74 0.0M
2023-12-08 32.57 32.65 32.57 32.62 0.0M
2023-12-07 32.46 32.55 32.46 32.53 0.0M
2023-12-06 32.48 32.51 32.33 32.35 0.0M
2023-12-05 32.41 32.46 32.38 32.44 0.0M
2023-12-04 32.37 32.47 32.37 32.46 0.0M
2023-12-01 32.37 32.64 32.37 32.64 0.0M
2023-11-30 32.33 32.41 32.26 32.41 0.0M
2023-11-29 32.40 32.40 32.33 32.33 0.0M
2023-11-28 32.23 32.39 32.23 32.34 0.0M
2023-11-27 32.32 32.37 32.30 32.32 0.0M
2023-11-24 32.32 32.39 32.30 32.35 0.0M
2023-11-22 32.30 32.39 32.30 32.34 0.0M
2023-11-21 32.21 32.28 32.17 32.24 0.0M
2023-11-20 32.15 32.35 32.15 32.32 0.0M
2023-11-17 32.09 32.17 32.03 32.12 0.0M
2023-11-16 32.04 32.12 31.97 32.10 0.0M
2023-11-15 32.13 32.14 31.99 32.05 0.0M
2023-11-14 32.03 32.09 31.97 32.02 0.0M
2023-11-13 31.48 31.64 31.48 31.60 0.0M
2023-11-10 31.28 31.60 31.25 31.58 0.0M
2023-11-09 31.35 31.42 31.18 31.20 0.0M
2023-11-08 31.37 31.47 31.30 31.41 0.0M
2023-11-07 31.43 31.45 31.36 31.39 0.0M
2023-11-06 31.31 31.34 31.26 31.31 0.0M
2023-11-03 31.28 31.36 31.21 31.29 0.0M
2023-11-02 30.86 31.09 30.86 31.06 0.0M
2023-11-01 30.43 30.72 30.43 30.70 0.0M
2023-10-31 30.30 30.48 30.26 30.48 0.0M
2023-10-30 30.36 30.38 30.16 30.34 0.0M
2023-10-27 30.27 30.27 29.98 30.08 0.1M
2023-10-26 30.33 30.33 30.09 30.15 0.0M
2023-10-25 30.48 30.59 30.37 30.42 0.0M
2023-10-24 30.71 30.76 30.60 30.72 0.0M
2023-10-23 30.54 30.67 30.51 30.51 0.0M
2023-10-20 30.81 30.81 30.56 30.56 0.0M
2023-10-19 31.07 31.07 30.83 30.87 0.0M
2023-10-18 31.29 31.29 31.01 31.05 0.0M
2023-10-17 31.19 31.43 31.19 31.32 0.0M
2023-10-16 31.33 31.39 31.31 31.36 0.0M
2023-10-13 31.35 31.35 31.04 31.10 0.0M
2023-10-12 31.44 31.44 31.15 31.22 0.0M
2023-10-11 31.25 31.40 31.21 31.40 0.0M
2023-10-10 31.13 31.40 31.12 31.25 0.0M
2023-10-09 30.87 31.16 30.87 31.14 0.0M
2023-10-06 30.55 31.10 30.55 30.96 0.0M
2023-10-05 30.62 30.83 30.17 30.70 0.1M
2023-10-04 30.56 30.75 30.56 30.75 0.0M
2023-10-03 30.61 30.66 30.47 30.54 0.0M
2023-10-02 30.91 30.91 30.70 30.87 0.0M
2023-09-29 31.08 31.08 30.76 30.86 0.0M
2023-09-28 30.76 30.94 30.75 30.94 0.0M
2023-09-27 30.88 30.88 30.66 30.77 0.0M
2023-09-26 31.01 31.01 30.77 30.80 0.0M
2023-09-25 30.89 31.12 30.89 31.09 0.0M
2023-09-22 31.19 31.20 31.04 31.04 0.0M
2023-09-21 31.24 31.25 31.08 31.08 0.0M
2023-09-20 31.71 31.73 31.44 31.46 0.0M
2023-09-19 31.67 31.67 31.49 31.62 0.0M
2023-09-18 31.63 31.79 31.63 31.67 0.0M
2023-09-15 31.86 31.87 31.63 31.67 0.0M
2023-09-14 31.88 32.01 31.78 31.98 0.0M
2023-09-13 31.78 31.84 31.71 31.76 0.0M
2023-09-12 31.82 31.85 31.67 31.74 0.0M
2023-09-11 31.86 31.90 31.78 31.89 0.0M
2023-09-08 31.76 31.81 31.67 31.70 0.0M
2023-09-07 31.61 31.72 31.56 31.67 0.0M
2023-09-06 31.79 31.79 31.66 31.75 0.0M
2023-09-05 31.94 31.99 31.88 31.89 0.0M
2023-09-01 32.00 32.09 31.91 31.95 0.0M
2023-08-31 31.93 32.04 31.91 31.94 0.0M
2023-08-30 31.96 32.00 31.89 31.93 0.0M
2023-08-29 31.58 31.89 31.58 31.88 0.0M
2023-08-28 31.49 31.59 31.43 31.55 0.0M
2023-08-25 31.35 31.45 31.25 31.38 0.0M
2023-08-24 31.69 31.69 31.29 31.29 0.0M
2023-08-23 31.42 31.61 31.40 31.58 0.1M
2023-08-22 31.39 31.43 31.23 31.28 0.0M
2023-08-21 31.32 31.40 31.18 31.35 0.0M
2023-08-18 31.10 31.23 31.06 31.18 0.0M
2023-08-17 31.43 31.45 31.18 31.24 0.0M
2023-08-16 31.62 31.62 31.35 31.37 0.0M
2023-08-15 31.63 31.66 31.52 31.57 0.0M
2023-08-14 31.68 31.81 31.64 31.77 0.0M
2023-08-11 31.63 31.71 31.61 31.67 0.0M
2023-08-10 31.99 32.00 31.68 31.70 0.0M
2023-08-09 31.93 31.93 31.66 31.68 0.0M
2023-08-08 31.74 31.88 31.67 31.83 0.3M
2023-08-07 31.82 31.94 31.82 31.90 0.0M
2023-08-04 32.02 32.02 31.73 31.76 0.0M
2023-08-03 31.82 31.88 31.80 31.85 0.0M
2023-08-02 32.09 32.09 31.88 31.91 0.0M
2023-08-01 32.13 32.24 32.13 32.22 0.0M
2023-07-31 32.30 32.30 32.22 32.25 0.0M
2023-07-28 32.23 32.28 32.14 32.26 0.0M
2023-07-27 32.39 32.40 31.99 32.01 0.0M
2023-07-26 32.15 32.25 32.11 32.17 0.0M
2023-07-25 32.16 32.22 32.08 32.18 0.0M
2023-07-24 32.05 32.14 32.01 32.06 0.0M
2023-07-21 32.17 32.17 31.94 32.03 0.0M
2023-07-20 32.15 32.15 31.95 31.96 0.0M
2023-07-19 32.22 32.22 32.09 32.17 0.0M
2023-07-18 31.99 32.13 31.94 32.07 0.1M
2023-07-17 31.91 32.00 31.87 31.95 0.0M
2023-07-14 31.94 31.97 31.84 31.84 0.0M
2023-07-13 31.82 31.91 31.76 31.80 0.0M
2023-07-12 31.77 31.77 31.67 31.69 0.0M
2023-07-11 31.44 31.49 31.33 31.49 0.0M
2023-07-10 31.34 31.38 31.26 31.37 0.0M
2023-07-07 31.40 31.51 31.32 31.33 0.0M
2023-07-06 31.25 31.35 31.18 31.32 0.0M
2023-07-05 31.55 31.62 31.50 31.54 0.1M
2023-07-03 31.61 31.64 31.48 31.61 0.1M
2023-06-30 31.51 31.67 31.40 31.64 0.3M
2023-06-29 31.05 31.18 31.05 31.15 0.0M
2023-06-28 30.99 31.15 30.96 30.99 0.0M
2023-06-27 30.82 31.09 30.79 31.04 0.0M
2023-06-26 30.74 30.83 30.70 30.70 0.0M
2023-06-23 30.86 30.93 30.85 30.86 0.0M
2023-06-22 30.96 31.06 30.96 31.05 0.0M
2023-06-21 30.96 31.11 30.94 30.95 0.0M
2023-06-20 31.08 31.17 30.97 31.14 0.0M
2023-06-16 31.19 31.50 31.19 31.26 0.0M
2023-06-15 31.11 31.48 31.11 31.37 0.0M
2023-06-14 30.97 31.09 30.82 30.96 0.0M
2023-06-13 30.90 31.05 30.90 30.96 0.0M
2023-06-12 30.53 30.75 30.52 30.73 0.0M
2023-06-09 30.59 30.60 30.46 30.49 0.0M
2023-06-08 30.27 30.48 30.27 30.44 0.0M
2023-06-07 30.33 30.40 30.26 30.26 0.0M
2023-06-06 30.28 30.42 30.23 30.39 0.0M
2023-06-05 30.32 30.44 30.31 30.31 0.0M
2023-06-02 30.07 30.43 30.07 30.37 0.0M
2023-06-01 29.66 29.94 29.59 29.91 0.0M
2023-05-31 29.55 29.72 29.55 29.68 0.0M
2023-05-30 29.99 29.99 29.81 29.83 0.0M
2023-05-26 29.22 29.88 29.22 29.86 0.0M
2023-05-25 29.42 29.51 29.39 29.49 0.0M
2023-05-24 29.20 29.29 29.20 29.22 0.0M
2023-05-23 29.71 29.73 29.48 29.48 0.0M
2023-05-22 29.81 29.83 29.73 29.78 0.0M
2023-05-19 29.82 29.83 29.72 29.83 0.0M
2023-05-18 29.53 29.81 29.53 29.81 0.0M
2023-05-17 29.28 29.57 29.28 29.55 0.0M
2023-05-16 29.35 29.35 29.24 29.24 0.0M
2023-05-15 29.66 29.66 29.30 29.38 0.0M
2023-05-12 29.36 29.36 29.16 29.31 0.0M
2023-05-11 29.26 29.40 29.21 29.36 0.0M
2023-05-10 29.42 29.43 29.23 29.40 0.0M
2023-05-09 29.29 29.36 29.26 29.30 0.0M
2023-05-08 29.38 29.39 29.35 29.38 0.0M
2023-05-05 29.38 29.47 29.24 29.40 0.3M
2023-05-04 28.94 29.05 28.82 28.94 0.0M
2023-05-03 29.30 29.46 29.13 29.13 0.0M
2023-05-02 29.34 29.35 29.12 29.31 0.0M
2023-05-01 29.63 29.73 29.58 29.61 0.3M
2023-04-28 29.57 29.63 29.37 29.60 0.0M
2023-04-27 28.98 29.43 28.98 29.40 0.0M
2023-04-26 29.09 29.09 28.90 28.94 0.0M
2023-04-25 29.26 29.29 29.02 29.05 0.0M
2023-04-24 29.30 29.47 29.30 29.42 0.0M
2023-04-21 29.44 29.47 29.29 29.41 0.0M
2023-04-20 29.44 29.46 29.26 29.37 0.0M
2023-04-19 29.50 29.56 29.46 29.53 0.0M
2023-04-18 29.54 29.61 29.43 29.55 0.0M
2023-04-17 29.38 29.54 29.35 29.51 0.0M
2023-04-14 29.51 29.52 29.34 29.45 0.0M
2023-04-13 29.16 29.55 29.16 29.49 0.0M
2023-04-12 29.33 29.38 29.15 29.15 0.0M
2023-04-11 29.25 29.39 29.24 29.28 0.0M
2023-04-10 29.09 29.28 29.09 29.25 0.0M
2023-04-06 29.12 29.28 29.12 29.26 0.0M
2023-04-05 29.18 29.20 29.08 29.19 0.0M
2023-04-04 29.35 29.42 29.14 29.18 0.0M
2023-04-03 29.32 29.37 29.22 29.36 0.0M
2023-03-31 28.62 29.24 28.62 29.24 0.0M
2023-03-30 28.93 28.94 28.81 28.93 0.0M
2023-03-29 28.74 28.83 28.66 28.80 0.0M
2023-03-28 28.52 28.53 28.47 28.48 0.0M
2023-03-27 28.68 28.68 28.47 28.54 0.0M
2023-03-24 28.30 28.47 28.30 28.47 0.0M
2023-03-23 28.54 28.66 28.38 28.39 0.0M
2023-03-22 28.63 28.71 28.35 28.35 0.0M
2023-03-21 28.61 28.67 28.47 28.62 0.0M
2023-03-20 28.21 28.43 28.21 28.38 0.0M
2023-03-17 28.17 28.26 28.16 28.21 0.0M
2023-03-16 27.99 28.43 27.88 28.41 0.0M
2023-03-15 27.88 28.02 27.87 27.98 0.0M
2023-03-14 28.21 28.29 27.95 28.15 0.0M
2023-03-13 27.92 28.04 27.84 27.85 0.0M
2023-03-10 28.06 28.19 27.79 27.91 0.0M
2023-03-09 28.74 28.75 28.19 28.19 0.0M
2023-03-08 28.57 28.61 28.43 28.61 0.0M
2023-03-07 28.85 28.87 28.55 28.58 0.0M
2023-03-06 28.86 29.10 28.86 28.95 0.0M
2023-03-03 28.89 28.93 28.73 28.92 0.0M
2023-03-02 28.35 28.53 28.28 28.53 0.0M
2023-03-01 28.38 28.44 28.36 28.37 0.0M
2023-02-28 28.53 28.64 28.52 28.52 0.0M
2023-02-27 28.66 28.66 28.55 28.55 0.0M
2023-02-24 28.39 28.54 28.29 28.48 0.0M
2023-02-23 28.77 28.77 28.51 28.73 0.0M
2023-02-22 28.72 28.73 28.49 28.59 0.0M
2023-02-21 28.80 28.84 28.65 28.65 0.0M
2023-02-17 28.94 29.09 28.92 29.09 0.0M
2023-02-16 29.29 29.42 29.17 29.17 0.0M
2023-02-15 29.20 29.45 29.20 29.45 0.0M
2023-02-14 29.52 29.52 29.20 29.41 0.0M
2023-02-13 29.32 29.41 29.21 29.38 0.0M
2023-02-10 29.09 29.15 28.99 29.15 0.0M
2023-02-09 29.48 29.48 29.08 29.12 0.0M
2023-02-08 29.43 29.43 29.27 29.27 0.0M
2023-02-07 29.12 29.52 29.12 29.52 0.0M
2023-02-06 29.23 29.29 29.14 29.23 0.0M
2023-02-03 29.41 29.52 29.32 29.32 0.0M
2023-02-02 29.46 29.63 29.42 29.57 0.0M
2023-02-01 29.10 29.29 28.88 29.26 0.0M
2023-01-31 28.83 29.01 28.82 29.01 0.0M
2023-01-30 28.97 28.97 28.68 28.71 0.0M
2023-01-27 29.04 29.13 29.00 29.00 0.0M
2023-01-26 28.85 28.94 28.71 28.92 0.0M
2023-01-25 28.45 28.68 28.34 28.68 0.0M
2023-01-24 28.67 28.78 28.67 28.71 0.0M
2023-01-23 28.65 28.82 28.65 28.70 0.0M
2023-01-20 28.28 28.46 28.27 28.46 0.0M
2023-01-19 28.11 28.18 28.07 28.07 0.0M
2023-01-18 28.65 28.68 28.18 28.19 0.0M
2023-01-17 28.50 28.72 28.48 28.56 0.0M
2023-01-13 28.40 28.62 28.38 28.60 0.0M
2023-01-12 28.52 28.54 28.42 28.49 0.0M
2023-01-11 28.31 28.41 28.30 28.41 0.0M
2023-01-10 28.05 28.15 27.95 28.15 0.0M
2023-01-09 27.76 28.33 27.76 28.02 0.0M
2023-01-06 27.85 28.06 27.84 28.01 0.0M
2023-01-05 27.57 27.66 27.49 27.54 0.0M
2023-01-04 27.59 27.85 27.59 27.74 0.0M
2023-01-03 27.85 27.85 27.50 27.62 0.0M