Allianzim U.S. Large Cap Buffer20 Nov ETF (NVBW)

NVBW
🏛️ アメリカ →
33.24
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 33.22 33.24 33.19 33.24 0.0M
2025-09-25 33.22 33.22 33.17 33.19 0.0M
2025-09-24 33.18 33.21 33.18 33.21 0.0M
2025-09-23 33.21 33.29 33.20 33.21 0.0M
2025-09-22 33.22 33.23 33.22 33.23 0.0M
2025-09-19 33.14 33.21 33.14 33.19 0.0M
2025-09-18 33.17 33.19 33.16 33.19 0.0M
2025-09-17 33.12 33.14 33.11 33.14 0.0M
2025-09-16 33.19 33.19 33.12 33.14 0.0M
2025-09-15 33.15 33.16 33.13 33.16 0.0M
2025-09-12 33.14 33.14 33.11 33.13 0.0M
2025-09-11 33.14 33.14 33.11 33.11 0.0M
2025-09-10 33.08 33.08 33.04 33.06 0.0M
2025-09-09 33.02 33.03 33.00 33.02 0.0M
2025-09-08 33.03 33.03 33.02 33.03 0.0M
2025-09-05 32.96 33.00 32.96 33.00 0.2M
2025-09-04 32.95 33.00 32.92 33.00 0.0M
2025-09-03 32.75 32.92 32.75 32.92 0.0M
2025-09-02 32.79 32.87 32.75 32.87 0.0M
2025-08-29 32.93 32.93 32.91 32.92 0.0M
2025-08-28 32.92 32.98 32.92 32.97 0.0M
2025-08-27 32.90 32.97 32.90 32.94 0.0M
2025-08-26 32.87 32.92 32.86 32.92 0.0M
2025-08-25 32.88 32.95 32.87 32.88 0.0M
2025-08-22 32.88 32.90 32.88 32.89 0.0M
2025-08-21 32.75 32.75 32.72 32.73 0.0M
2025-08-20 32.71 32.78 32.71 32.78 0.0M
2025-08-19 32.83 32.83 32.79 32.79 0.0M
2025-08-18 32.80 32.83 32.80 32.83 0.0M
2025-08-15 32.83 32.87 32.82 32.82 0.0M
2025-08-14 32.82 32.84 32.82 32.83 0.0M
2025-08-13 32.81 32.82 32.81 32.82 0.0M
2025-08-12 32.64 32.80 32.64 32.80 0.0M
2025-08-11 32.71 32.72 32.68 32.68 0.0M
2025-08-08 32.70 32.71 32.70 32.70 0.0M
2025-08-07 32.61 32.66 32.61 32.61 0.0M
2025-08-06 32.59 32.66 32.59 32.63 0.0M
2025-08-05 32.52 32.54 32.52 32.54 0.0M
2025-08-04 32.56 32.56 32.53 32.56 0.0M
2025-08-01 32.66 32.66 32.36 32.40 0.0M
2025-07-31 32.66 32.68 32.58 32.59 0.0M
2025-07-30 32.62 32.64 32.59 32.59 0.0M
2025-07-29 32.64 32.67 32.62 32.62 0.0M
2025-07-28 32.62 32.67 32.61 32.63 0.0M
2025-07-25 32.58 32.63 32.58 32.62 0.0M
2025-07-24 32.61 32.61 32.57 32.58 0.0M
2025-07-23 32.53 32.56 32.52 32.55 0.0M
2025-07-22 32.42 32.49 32.42 32.47 0.0M
2025-07-21 32.51 32.51 32.47 32.47 0.0M
2025-07-18 32.41 32.46 32.41 32.43 0.0M
2025-07-17 32.37 32.42 32.37 32.42 0.0M
2025-07-16 32.30 32.35 32.27 32.35 0.0M
2025-07-15 32.36 32.38 32.33 32.33 0.0M
2025-07-14 32.34 32.40 32.34 32.36 0.0M
2025-07-11 32.32 32.38 32.31 32.35 0.0M
2025-07-10 32.32 32.37 32.32 32.37 0.0M
2025-07-09 32.26 32.32 32.26 32.32 0.0M
2025-07-08 32.27 32.30 32.23 32.25 0.0M
2025-07-07 32.12 32.27 32.12 32.24 0.0M
2025-07-03 32.31 32.37 32.31 32.34 0.0M
2025-07-02 32.19 32.25 32.19 32.23 0.0M
2025-07-01 32.19 32.22 32.18 32.20 0.0M
2025-06-30 32.11 32.22 32.11 32.22 0.0M
2025-06-27 32.13 32.15 32.10 32.14 0.1M
2025-06-26 32.01 32.10 32.00 32.08 0.0M
2025-06-25 31.97 32.00 31.94 31.98 0.0M
2025-06-24 31.94 32.02 31.94 32.01 0.0M
2025-06-23 31.70 31.82 31.65 31.82 0.0M
2025-06-20 31.70 31.77 31.68 31.68 0.0M
2025-06-18 31.60 31.70 31.60 31.70 0.0M
2025-06-17 31.74 31.78 31.68 31.68 0.0M
2025-06-16 31.80 31.82 31.77 31.81 0.0M
2025-06-13 31.77 31.77 31.65 31.65 0.0M
2025-06-12 31.82 31.82 31.76 31.81 0.0M
2025-06-11 31.80 31.84 31.70 31.76 0.0M
2025-06-10 31.71 31.79 31.71 31.79 0.0M
2025-06-09 31.70 31.74 31.70 31.73 0.0M
2025-06-06 31.69 31.74 31.69 31.69 0.0M
2025-06-05 31.63 31.64 31.57 31.57 0.0M
2025-06-04 31.67 31.67 31.63 31.63 0.0M
2025-06-03 31.52 31.65 31.52 31.62 0.0M
2025-06-02 31.35 31.53 31.35 31.53 0.0M
2025-05-30 31.40 31.49 31.36 31.49 0.0M
2025-05-29 31.40 31.47 31.40 31.45 0.0M
2025-05-28 31.46 31.50 31.39 31.39 0.0M
2025-05-27 31.36 31.44 31.36 31.44 0.0M
2025-05-23 31.16 31.18 31.16 31.18 0.0M
2025-05-22 31.28 31.30 31.27 31.27 0.0M
2025-05-21 31.40 31.48 31.27 31.27 0.0M
2025-05-20 31.51 31.51 31.49 31.49 0.0M
2025-05-19 31.45 31.54 31.45 31.54 0.0M
2025-05-16 31.49 31.52 31.49 31.52 0.0M
2025-05-15 31.39 31.44 31.39 31.41 0.0M
2025-05-14 31.34 31.39 31.34 31.35 0.0M
2025-05-13 31.31 31.35 31.31 31.35 0.0M
2025-05-12 31.23 31.23 31.23 31.23 0.0M
2025-05-09 30.89 30.89 30.77 30.79 0.0M
2025-05-08 30.75 30.79 30.75 30.79 0.0M
2025-05-07 30.65 30.73 30.65 30.70 0.0M
2025-05-06 30.68 30.73 30.63 30.66 0.2M
2025-05-05 30.75 30.80 30.74 30.75 0.0M
2025-05-02 30.77 30.85 30.75 30.84 0.0M
2025-05-01 30.68 30.70 30.62 30.65 0.0M
2025-04-30 30.28 30.55 30.20 30.55 0.0M
2025-04-29 30.44 30.52 30.43 30.51 0.0M
2025-04-28 30.45 30.45 30.39 30.44 0.0M
2025-04-25 30.25 30.42 30.25 30.42 0.0M
2025-04-24 30.17 30.28 30.12 30.28 0.0M
2025-04-23 30.13 30.13 29.99 30.05 0.0M
2025-04-22 29.74 29.84 29.74 29.81 0.0M
2025-04-21 29.55 29.55 29.32 29.45 0.0M
2025-04-17 29.67 29.86 29.67 29.80 0.0M
2025-04-16 29.89 29.90 29.71 29.74 0.0M
2025-04-15 30.12 30.14 30.07 30.07 0.0M
2025-04-14 30.12 30.18 30.00 30.08 0.0M
2025-04-11 29.58 29.93 29.58 29.93 0.0M
2025-04-10 29.75 29.85 29.40 29.65 0.0M
2025-04-09 28.94 30.22 28.94 30.22 0.0M
2025-04-08 29.43 29.43 28.86 28.92 0.0M
2025-04-07 28.97 29.61 28.96 29.17 0.0M
2025-04-04 29.45 29.45 29.22 29.22 0.0M
2025-04-03 30.18 30.18 30.06 30.06 0.0M
2025-04-02 30.68 30.77 30.63 30.76 0.0M
2025-04-01 30.54 30.68 30.53 30.64 0.0M
2025-03-31 30.35 30.60 30.35 30.60 0.0M
2025-03-28 30.54 30.54 30.49 30.51 0.0M
2025-03-27 30.75 30.85 30.75 30.81 0.0M
2025-03-26 30.93 30.94 30.79 30.84 0.0M
2025-03-25 30.97 31.01 30.96 30.98 0.0M
2025-03-24 30.92 31.00 30.91 30.98 0.0M
2025-03-21 30.60 30.71 30.60 30.71 0.0M
2025-03-20 30.77 30.81 30.69 30.71 0.0M
2025-03-19 30.68 30.74 30.66 30.74 0.0M
2025-03-18 30.57 30.58 30.56 30.57 0.0M
2025-03-17 30.70 30.83 30.65 30.75 0.0M
2025-03-14 30.55 30.67 30.55 30.66 0.0M
2025-03-13 30.47 30.47 30.34 30.34 0.0M
2025-03-12 30.49 30.59 30.47 30.53 0.0M
2025-03-11 30.36 30.52 30.36 30.45 0.0M
2025-03-10 30.72 30.72 30.52 30.53 0.0M
2025-03-07 30.80 30.91 30.67 30.91 0.0M
2025-03-06 31.00 31.00 30.80 30.83 0.0M
2025-03-05 30.87 31.10 30.83 31.07 0.0M
2025-03-04 30.96 31.03 30.82 30.92 0.0M
2025-03-03 31.27 31.30 31.04 31.04 0.0M
2025-02-28 31.14 31.27 31.05 31.27 0.0M
2025-02-27 31.30 31.30 31.09 31.09 0.0M
2025-02-26 31.26 31.28 31.25 31.28 0.0M
2025-02-25 31.32 31.32 31.22 31.26 0.0M
2025-02-24 31.32 31.42 31.30 31.30 0.0M
2025-02-21 31.49 31.49 31.37 31.37 0.0M
2025-02-20 31.52 31.53 31.47 31.52 0.0M
2025-02-19 31.52 31.57 31.52 31.57 0.0M
2025-02-18 31.53 31.54 31.50 31.54 0.0M
2025-02-14 31.50 31.52 31.50 31.52 0.0M
2025-02-13 31.45 31.50 31.43 31.50 0.0M
2025-02-12 31.29 31.42 31.29 31.39 0.0M
2025-02-11 31.39 31.41 31.38 31.41 0.0M
2025-02-10 31.37 31.43 31.37 31.42 0.0M
2025-02-07 31.43 31.43 31.35 31.37 0.0M
2025-02-06 31.40 31.44 31.38 31.44 0.0M
2025-02-05 31.33 31.40 31.28 31.40 0.0M
2025-02-04 31.28 31.35 31.26 31.34 0.0M
2025-02-03 31.19 31.30 31.18 31.24 0.0M
2025-01-31 31.45 31.45 31.32 31.34 0.0M
2025-01-30 31.37 31.40 31.34 31.39 0.0M
2025-01-29 31.34 31.34 31.31 31.34 0.0M
2025-01-28 31.35 31.38 31.33 31.37 0.0M
2025-01-27 31.27 31.28 31.22 31.27 0.0M
2025-01-24 31.45 31.45 31.41 31.43 0.0M
2025-01-23 31.40 31.42 31.39 31.42 0.0M
2025-01-22 31.42 31.42 31.40 31.40 0.0M
2025-01-21 31.29 31.35 31.29 31.35 0.0M
2025-01-17 31.27 31.27 31.23 31.25 0.0M
2025-01-16 31.14 31.17 31.11 31.13 0.0M
2025-01-15 31.09 31.14 31.09 31.14 0.0M
2025-01-14 30.91 30.93 30.81 30.92 0.0M
2025-01-13 30.73 30.88 30.73 30.88 0.0M
2025-01-10 30.84 30.87 30.77 30.84 0.0M
2025-01-08 30.97 31.06 30.96 31.06 0.0M
2025-01-07 31.15 31.15 31.00 31.00 0.0M
2025-01-06 31.19 31.19 31.12 31.12 0.0M
2025-01-03 30.94 31.06 30.94 31.06 0.0M
2025-01-02 30.99 30.99 30.84 30.91 0.0M