AllianzIM U.S. Large Cap Buffer20 May ETF (MAYW)

MAYW
🏛️ アメリカ →
32.92
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 27.11 27.19 27.10 27.15 0.9M
2023-12-28 27.11 27.20 27.03 27.15 0.1M
2023-12-27 27.10 27.19 26.84 27.11 0.4M
2023-12-26 27.07 27.17 27.02 27.16 0.0M
2023-12-22 27.06 27.15 27.05 27.12 0.0M
2023-12-21 27.06 27.08 26.96 27.08 0.0M
2023-12-20 27.09 27.11 26.96 27.00 0.0M
2023-12-19 27.03 27.15 27.03 27.09 0.0M
2023-12-18 27.01 27.11 27.01 27.06 0.0M
2023-12-15 27.00 27.07 26.99 27.05 0.0M
2023-12-14 26.99 27.06 26.97 27.02 0.0M
2023-12-13 26.86 27.10 26.85 27.00 0.0M
2023-12-12 26.80 26.98 26.80 26.88 0.0M
2023-12-11 26.77 26.84 26.77 26.82 0.0M
2023-12-08 26.74 26.78 26.74 26.78 0.0M
2023-12-07 26.70 26.74 26.66 26.70 0.0M
2023-12-06 26.65 26.74 26.62 26.62 0.0M
2023-12-05 26.67 26.69 26.62 26.66 0.0M
2023-12-04 26.63 26.71 26.61 26.64 0.0M
2023-12-01 26.61 26.73 26.61 26.72 0.0M
2023-11-30 26.65 26.65 26.57 26.65 0.0M
2023-11-29 26.62 26.71 26.57 26.60 0.0M
2023-11-28 26.62 26.67 26.56 26.62 0.0M
2023-11-27 26.57 26.64 26.57 26.61 0.0M
2023-11-24 26.56 26.60 26.56 26.60 0.0M
2023-11-22 26.60 26.64 26.55 26.60 0.0M
2023-11-21 26.50 26.58 26.50 26.54 0.0M
2023-11-20 26.47 26.59 26.47 26.54 0.0M
2023-11-17 26.46 26.50 26.24 26.46 0.0M
2023-11-16 26.38 26.48 26.38 26.44 0.0M
2023-11-15 26.43 26.50 26.40 26.43 0.0M
2023-11-14 26.25 26.46 26.25 26.42 0.0M
2023-11-13 26.12 26.20 26.12 26.15 0.0M
2023-11-10 25.97 26.17 25.97 26.17 0.0M
2023-11-09 26.05 26.10 25.91 25.97 0.1M
2023-11-08 26.03 26.13 25.97 26.11 0.0M
2023-11-07 26.00 26.11 25.99 26.00 0.0M
2023-11-06 25.96 26.03 25.92 26.00 0.0M
2023-11-03 25.97 26.04 25.90 26.03 0.0M
2023-11-02 25.70 25.88 25.70 25.86 0.0M
2023-11-01 25.52 25.64 25.47 25.64 0.0M
2023-10-31 25.34 25.50 25.34 25.50 0.0M
2023-10-30 25.30 25.40 25.28 25.37 0.0M
2023-10-27 25.29 25.33 25.14 25.21 0.0M
2023-10-26 25.42 25.42 25.26 25.28 0.0M
2023-10-25 25.45 25.54 25.38 25.46 0.0M
2023-10-24 25.53 25.65 25.53 25.62 0.0M
2023-10-23 25.40 25.65 25.40 25.51 0.0M
2023-10-20 25.58 25.67 25.35 25.54 0.0M
2023-10-19 25.77 25.80 25.70 25.70 0.0M
2023-10-18 25.84 25.90 25.75 25.75 0.0M
2023-10-17 25.99 26.00 25.91 25.95 0.0M
2023-10-16 25.85 26.00 25.85 25.97 0.0M
2023-10-13 25.88 26.00 25.74 25.82 0.0M
2023-10-12 26.02 26.02 25.82 25.89 0.0M
2023-10-11 26.06 26.06 25.89 25.96 0.0M
2023-10-10 25.92 25.98 25.86 25.92 0.0M
2023-10-09 25.75 25.84 25.74 25.81 0.0M
2023-10-06 25.58 25.80 25.58 25.76 0.0M
2023-10-05 25.54 25.65 25.46 25.61 0.0M
2023-10-04 25.45 25.64 25.45 25.58 0.0M
2023-10-03 25.48 25.54 25.42 25.48 0.0M
2023-10-02 25.58 25.67 25.58 25.65 0.0M
2023-09-29 25.72 25.75 25.59 25.70 0.1M
2023-09-28 25.63 25.69 25.62 25.69 0.0M
2023-09-27 25.58 25.69 25.54 25.60 0.0M
2023-09-26 25.61 25.67 25.60 25.60 0.0M
2023-09-25 25.63 25.80 25.63 25.77 0.0M
2023-09-22 25.80 25.84 25.73 25.73 0.0M
2023-09-21 25.87 25.88 25.76 25.76 0.0M
2023-09-20 26.07 26.13 25.91 25.95 0.0M
2023-09-19 26.00 26.05 25.96 26.05 0.0M
2023-09-18 26.05 26.10 26.03 26.06 0.0M
2023-09-15 26.10 26.19 26.01 26.05 0.0M
2023-09-14 26.18 26.20 26.11 26.17 0.0M
2023-09-13 26.11 26.12 26.02 26.07 0.0M
2023-09-12 26.04 26.15 26.04 26.06 0.0M
2023-09-11 26.13 26.16 26.07 26.11 0.0M
2023-09-08 26.10 26.10 26.01 26.04 0.0M
2023-09-07 25.91 26.04 25.91 26.00 0.0M
2023-09-06 26.02 26.06 25.99 26.04 0.0M
2023-09-05 26.18 26.18 26.12 26.12 0.0M
2023-09-01 26.12 26.18 26.08 26.14 0.0M
2023-08-31 26.18 26.18 26.10 26.12 0.0M
2023-08-30 26.17 26.17 26.06 26.07 0.0M
2023-08-29 25.96 26.10 25.96 26.10 0.0M
2023-08-28 25.89 25.94 25.87 25.93 0.0M
2023-08-25 25.82 25.89 25.82 25.85 0.0M
2023-08-24 25.96 25.96 25.76 25.78 0.0M
2023-08-23 25.87 25.95 25.87 25.91 0.0M
2023-08-22 25.83 25.86 25.76 25.78 0.0M
2023-08-21 25.75 25.82 25.75 25.82 0.0M
2023-08-18 25.74 25.76 25.69 25.74 0.0M
2023-08-17 25.80 25.95 25.74 25.74 0.0M
2023-08-16 25.95 25.95 25.78 25.83 0.0M
2023-08-15 25.87 25.97 25.87 25.90 0.0M
2023-08-14 25.90 26.00 25.90 25.99 0.0M
2023-08-11 25.94 25.99 25.94 25.97 0.0M
2023-08-10 26.05 26.06 25.94 25.94 0.0M
2023-08-09 25.95 26.01 25.89 25.95 0.0M
2023-08-08 25.93 26.01 25.90 26.01 0.0M
2023-08-07 26.02 26.05 25.97 26.04 0.0M
2023-08-04 26.08 26.08 25.95 25.96 0.0M
2023-08-03 25.98 26.00 25.92 26.00 0.0M
2023-08-02 26.01 26.10 25.95 25.97 0.0M
2023-08-01 26.18 26.19 26.08 26.18 0.3M
2023-07-31 26.13 26.20 25.92 26.11 0.0M
2023-07-28 26.15 26.17 26.08 26.12 0.2M
2023-07-27 26.11 26.22 26.08 26.08 0.0M
2023-07-26 26.11 26.17 26.08 26.12 0.0M
2023-07-25 26.17 26.17 26.08 26.13 0.0M
2023-07-24 26.12 26.14 26.07 26.10 0.0M
2023-07-21 26.04 26.14 26.01 26.07 0.0M
2023-07-20 26.12 26.13 25.99 26.05 0.0M
2023-07-19 26.12 26.17 26.07 26.11 0.0M
2023-07-18 26.03 26.14 26.03 26.11 0.0M
2023-07-17 26.03 26.08 25.99 26.05 0.0M
2023-07-14 25.98 26.09 25.97 26.00 0.0M
2023-07-13 25.99 26.06 25.97 26.02 0.0M
2023-07-12 25.96 26.00 25.91 25.98 0.0M
2023-07-11 25.76 25.88 25.76 25.86 0.0M
2023-07-10 25.78 25.84 25.73 25.78 0.0M
2023-07-07 25.39 25.86 25.39 25.77 0.0M
2023-07-06 25.69 25.80 25.66 25.76 0.0M
2023-07-05 25.81 25.90 25.80 25.90 0.0M
2023-07-03 25.91 25.91 25.81 25.87 0.0M
2023-06-30 25.87 25.89 25.80 25.87 0.0M
2023-06-29 25.66 25.75 25.54 25.73 0.0M
2023-06-28 25.69 25.72 25.64 25.69 0.0M
2023-06-27 25.65 25.71 25.65 25.69 0.0M
2023-06-26 25.66 25.67 25.54 25.57 0.0M
2023-06-23 25.58 25.66 25.55 25.61 0.0M
2023-06-22 25.67 25.68 25.58 25.66 0.0M
2023-06-21 25.74 25.74 25.56 25.62 0.0M
2023-06-20 25.70 25.73 25.56 25.62 0.0M
2023-06-16 25.86 25.86 25.66 25.75 0.0M
2023-06-15 25.66 25.79 25.62 25.73 0.0M
2023-06-14 25.69 25.69 25.56 25.60 0.0M
2023-06-13 25.73 25.73 25.57 25.62 0.0M
2023-06-12 25.53 25.55 25.43 25.55 0.0M
2023-06-09 25.53 25.53 25.41 25.47 0.0M
2023-06-08 25.49 25.49 25.37 25.48 0.1M
2023-06-07 25.46 25.47 25.14 25.33 0.1M
2023-06-06 25.39 25.44 25.31 25.41 0.0M
2023-06-05 25.41 25.45 25.31 25.36 0.0M
2023-06-02 25.44 25.51 25.32 25.43 0.0M
2023-06-01 25.17 25.32 25.10 25.27 0.0M
2023-05-31 25.19 25.19 25.03 25.13 0.1M
2023-05-30 25.35 25.35 25.12 25.12 0.1M
2023-05-26 25.11 25.21 25.10 25.18 0.0M
2023-05-25 24.99 25.06 24.94 25.01 0.0M
2023-05-24 25.06 25.06 24.85 24.92 0.1M
2023-05-23 25.15 25.15 25.01 25.04 0.1M
2023-05-22 25.20 25.20 25.11 25.12 0.1M
2023-05-19 25.22 25.22 25.07 25.15 0.1M
2023-05-18 25.07 25.16 25.04 25.16 0.1M
2023-05-17 25.02 25.10 24.91 25.07 0.0M
2023-05-16 25.07 25.07 24.91 24.94 0.1M
2023-05-15 24.99 25.05 24.92 25.00 0.0M
2023-05-12 25.01 25.08 24.88 25.00 0.3M
2023-05-11 25.00 25.00 24.87 24.96 0.1M
2023-05-10 25.12 25.12 24.90 25.02 0.1M
2023-05-09 24.94 24.99 24.89 24.94 0.1M
2023-05-08 25.00 25.00 24.93 25.00 0.1M
2023-05-05 24.92 25.05 24.89 24.97 0.1M
2023-05-04 24.91 24.91 24.67 24.75 0.1M
2023-05-03 25.00 25.00 24.80 24.87 0.2M
2023-05-02 25.09 25.09 24.81 24.94 0.2M
2023-05-01 25.07 25.13 25.00 25.10 1.5M