AllianzIM U.S. Large Cap 6 Month Buffer10 Apr/Oct ETF (SIXO)

SIXO
🏛️ アメリカ →
33.91
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 28.87 28.90 28.85 28.87 0.0M
2023-12-28 28.91 28.91 28.83 28.89 0.0M
2023-12-27 28.86 28.87 28.84 28.84 0.0M
2023-12-26 28.77 28.82 28.76 28.82 0.0M
2023-12-22 28.78 28.78 28.78 28.78 0.0M
2023-12-21 28.72 28.75 28.67 28.75 0.0M
2023-12-20 28.77 28.78 28.64 28.68 0.0M
2023-12-19 28.66 28.78 28.66 28.77 0.0M
2023-12-18 28.59 28.74 28.59 28.74 0.0M
2023-12-15 28.57 28.72 28.57 28.71 0.0M
2023-12-14 28.67 28.71 28.65 28.69 0.0M
2023-12-13 28.54 28.67 28.53 28.67 0.0M
2023-12-12 28.50 28.56 28.50 28.56 0.0M
2023-12-11 28.47 28.53 28.41 28.51 0.0M
2023-12-08 28.47 28.49 28.47 28.47 0.0M
2023-12-07 28.36 28.42 28.36 28.41 0.0M
2023-12-06 28.61 28.61 28.30 28.30 0.1M
2023-12-05 28.38 28.41 28.32 28.36 0.0M
2023-12-04 28.32 28.39 28.29 28.36 0.0M
2023-12-01 28.42 28.42 28.42 28.42 0.0M
2023-11-30 28.45 28.45 28.29 28.38 0.0M
2023-11-29 28.30 28.32 28.29 28.29 0.0M
2023-11-28 28.30 28.32 28.28 28.31 0.0M
2023-11-27 28.31 28.32 28.30 28.30 0.0M
2023-11-24 28.29 28.30 28.27 28.30 0.0M
2023-11-22 28.36 28.37 28.25 28.29 0.0M
2023-11-21 28.22 28.23 28.19 28.22 0.0M
2023-11-20 28.13 28.24 28.13 28.24 0.0M
2023-11-17 28.14 28.17 28.10 28.15 0.0M
2023-11-16 28.10 28.18 28.09 28.18 0.0M
2023-11-15 28.14 28.14 28.11 28.11 0.0M
2023-11-14 28.05 28.13 28.04 28.10 0.0M
2023-11-13 27.84 27.89 27.84 27.88 0.0M
2023-11-10 27.65 27.85 27.65 27.85 0.0M
2023-11-09 27.74 27.74 27.60 27.60 0.0M
2023-11-08 27.91 27.91 27.67 27.73 0.0M
2023-11-07 27.70 27.73 27.69 27.71 0.0M
2023-11-06 27.66 27.68 27.61 27.68 0.0M
2023-11-03 27.61 27.67 27.61 27.63 0.0M
2023-11-02 27.42 27.48 27.36 27.48 0.0M
2023-11-01 27.16 27.25 27.06 27.23 0.0M
2023-10-31 26.92 27.04 26.92 27.03 0.0M
2023-10-30 26.86 26.95 26.78 26.95 0.0M
2023-10-27 26.85 26.86 26.67 26.72 0.0M
2023-10-26 26.94 26.95 26.74 26.79 0.0M
2023-10-25 27.05 27.11 26.96 26.96 0.0M
2023-10-24 27.31 27.31 27.08 27.24 0.0M
2023-10-23 27.08 27.16 27.02 27.08 0.0M
2023-10-20 27.12 27.22 27.02 27.02 0.0M
2023-10-19 27.29 27.39 27.22 27.22 0.0M
2023-10-18 27.47 27.47 27.34 27.37 0.0M
2023-10-17 27.41 27.67 27.41 27.56 0.0M
2023-10-16 27.57 27.63 27.55 27.60 0.0M
2023-10-13 27.54 27.54 27.40 27.44 0.0M
2023-10-12 27.62 27.62 27.48 27.50 0.0M
2023-10-11 27.54 27.57 27.50 27.56 0.0M
2023-10-10 27.56 27.58 27.49 27.52 0.0M
2023-10-09 27.29 27.42 27.29 27.42 0.0M
2023-10-06 27.09 27.38 27.07 27.37 0.1M
2023-10-05 27.05 27.21 27.05 27.19 0.0M
2023-10-04 27.08 27.21 27.08 27.21 0.0M
2023-10-03 27.27 27.27 27.04 27.06 0.0M
2023-10-02 27.30 27.32 27.17 27.30 0.1M
2023-09-29 27.51 27.51 27.12 27.24 0.1M
2023-09-28 27.16 27.44 27.15 27.29 0.0M
2023-09-27 27.13 27.21 27.00 27.13 0.0M
2023-09-26 27.27 27.31 27.15 27.15 0.0M
2023-09-25 27.45 27.52 27.45 27.51 0.0M
2023-09-22 27.60 27.67 27.46 27.46 0.0M
2023-09-21 27.68 27.68 27.54 27.54 0.0M
2023-09-20 28.15 28.16 27.90 27.97 0.0M
2023-09-19 27.96 28.09 27.96 28.09 0.0M
2023-09-18 28.10 28.12 28.05 28.10 0.0M
2023-09-15 28.10 28.10 28.10 28.10 0.0M
2023-09-14 28.18 28.26 28.18 28.23 0.0M
2023-09-13 28.11 28.15 28.11 28.11 0.0M
2023-09-12 28.11 28.11 28.08 28.08 0.0M
2023-09-11 28.13 28.15 28.11 28.12 0.0M
2023-09-08 28.01 28.11 28.01 28.03 0.0M
2023-09-07 27.95 27.97 27.95 27.96 0.0M
2023-09-06 27.85 28.01 27.85 28.01 0.0M
2023-09-05 28.11 28.16 28.11 28.11 0.0M
2023-09-01 28.17 28.17 28.12 28.12 0.0M
2023-08-31 28.07 28.09 28.07 28.09 0.0M
2023-08-30 28.07 28.08 28.06 28.06 0.0M
2023-08-29 27.93 28.03 27.91 28.03 0.0M
2023-08-28 27.68 27.83 27.68 27.83 0.0M
2023-08-25 27.73 27.76 27.55 27.75 0.0M
2023-08-24 27.81 27.81 27.64 27.64 0.0M
2023-08-23 27.75 27.81 27.75 27.81 0.0M
2023-08-22 27.71 27.71 27.65 27.65 0.0M
2023-08-21 27.64 27.68 27.55 27.68 0.0M
2023-08-18 27.54 27.59 27.54 27.56 0.0M
2023-08-17 27.70 27.70 27.56 27.57 0.0M
2023-08-16 27.72 27.73 27.64 27.68 0.0M
2023-08-15 27.75 27.82 27.74 27.77 0.0M
2023-08-14 27.88 27.88 27.85 27.85 0.0M
2023-08-11 27.82 27.82 27.76 27.79 0.0M
2023-08-10 27.80 27.80 27.77 27.80 0.0M
2023-08-09 27.86 27.92 27.80 27.81 0.0M
2023-08-08 27.77 27.89 27.77 27.85 0.0M
2023-08-07 27.82 27.86 27.82 27.86 0.0M
2023-08-04 27.88 27.88 27.78 27.78 0.0M
2023-08-03 27.80 27.89 27.80 27.86 0.0M
2023-08-02 27.81 27.84 27.78 27.84 0.0M
2023-08-01 27.89 27.93 27.89 27.93 0.0M
2023-07-31 27.97 27.97 27.91 27.96 0.0M
2023-07-28 27.98 27.98 27.90 27.93 0.0M
2023-07-27 27.99 27.99 27.82 27.85 0.0M
2023-07-26 27.91 27.91 27.86 27.91 0.0M
2023-07-25 27.86 27.97 27.86 27.92 0.0M
2023-07-24 27.89 27.89 27.84 27.88 0.0M
2023-07-21 27.86 27.86 27.86 27.86 0.0M
2023-07-20 27.85 27.85 27.71 27.83 0.0M
2023-07-19 27.73 27.88 27.73 27.88 0.0M
2023-07-18 27.80 27.89 27.79 27.84 0.0M
2023-07-17 27.74 27.81 27.74 27.81 0.0M
2023-07-14 27.74 27.78 27.74 27.78 0.0M
2023-07-13 27.72 27.83 27.64 27.74 0.0M
2023-07-12 27.68 27.73 27.60 27.69 0.0M
2023-07-11 27.51 27.62 27.51 27.62 0.0M
2023-07-10 27.50 27.53 27.48 27.52 0.0M
2023-07-07 27.48 27.59 27.41 27.52 0.0M
2023-07-06 27.29 27.58 27.29 27.58 0.1M
2023-07-05 27.59 27.63 27.44 27.56 0.4M
2023-07-03 27.58 27.69 27.55 27.63 0.1M
2023-06-30 27.58 27.63 27.57 27.63 0.0M
2023-06-29 27.42 27.53 27.41 27.48 0.0M
2023-06-28 27.25 27.47 27.25 27.45 0.0M
2023-06-27 27.38 27.51 27.31 27.50 0.0M
2023-06-26 27.30 27.32 27.30 27.32 0.0M
2023-06-23 27.35 27.37 27.31 27.35 0.0M
2023-06-22 27.11 27.47 27.11 27.42 0.0M
2023-06-21 27.15 27.40 27.15 27.36 0.0M
2023-06-20 27.60 27.60 27.32 27.39 0.0M
2023-06-16 27.71 27.71 27.41 27.41 1.0M
2023-06-15 27.31 27.50 27.31 27.44 0.0M
2023-06-14 27.38 27.39 27.26 27.34 0.0M
2023-06-13 27.47 27.47 27.27 27.27 0.0M
2023-06-12 27.19 27.23 27.08 27.23 0.0M
2023-06-09 27.21 27.25 27.06 27.13 0.0M
2023-06-08 27.27 27.27 27.01 27.10 0.0M
2023-06-07 27.16 27.16 26.94 27.02 0.0M
2023-06-06 27.04 27.09 27.00 27.07 0.0M
2023-06-05 26.91 27.12 26.91 27.04 0.0M
2023-06-02 26.81 27.11 26.81 27.04 0.0M
2023-06-01 26.75 26.92 26.69 26.90 0.0M
2023-05-31 26.65 26.74 26.58 26.71 0.0M
2023-05-30 26.84 26.85 26.71 26.76 0.0M
2023-05-26 26.74 26.81 26.61 26.74 0.0M
2023-05-25 26.49 26.60 26.49 26.56 0.0M
2023-05-24 26.29 26.49 26.29 26.45 0.0M
2023-05-23 26.70 26.71 26.55 26.55 0.0M
2023-05-22 26.74 26.74 26.64 26.72 0.0M
2023-05-19 26.80 26.80 26.64 26.70 0.0M
2023-05-18 26.53 26.69 26.51 26.65 0.0M
2023-05-17 26.50 26.62 26.45 26.58 0.0M
2023-05-16 26.39 26.51 26.39 26.43 0.0M
2023-05-15 26.61 26.61 26.40 26.48 0.0M
2023-05-12 26.46 26.46 26.32 26.42 0.0M
2023-05-11 26.43 26.49 26.36 26.44 0.0M
2023-05-10 26.52 26.54 26.35 26.47 0.0M
2023-05-09 26.38 26.45 26.36 26.41 0.0M
2023-05-08 26.32 26.49 26.32 26.45 0.0M
2023-05-05 26.38 26.54 26.38 26.44 0.0M
2023-05-04 26.34 26.34 26.13 26.16 0.0M
2023-05-03 26.62 26.62 26.24 26.29 0.0M
2023-05-02 26.42 26.49 26.31 26.38 0.0M
2023-05-01 26.55 26.65 26.50 26.56 0.0M
2023-04-28 26.50 26.55 26.43 26.52 0.0M
2023-04-27 26.24 26.48 26.24 26.40 0.0M
2023-04-26 26.20 26.26 26.13 26.18 0.0M
2023-04-25 26.37 26.37 26.12 26.18 0.0M
2023-04-24 26.44 26.45 26.32 26.39 0.0M
2023-04-21 26.60 26.60 26.31 26.37 0.0M
2023-04-20 26.43 26.44 26.34 26.36 0.0M
2023-04-19 26.37 26.52 26.34 26.43 0.0M
2023-04-18 26.45 26.49 26.42 26.44 0.0M
2023-04-17 26.41 26.44 26.29 26.39 0.0M
2023-04-14 26.44 26.55 26.29 26.34 0.0M
2023-04-13 26.36 26.39 26.22 26.36 0.0M
2023-04-12 26.18 26.34 26.18 26.20 0.0M
2023-04-11 26.28 26.32 26.22 26.26 0.0M
2023-04-10 26.20 26.29 26.10 26.22 0.4M
2023-04-06 26.15 26.29 26.08 26.22 0.1M
2023-04-05 26.31 26.31 26.08 26.15 0.0M
2023-04-04 26.52 26.52 26.13 26.18 0.0M
2023-04-03 26.30 26.33 26.22 26.31 0.9M
2023-03-31 26.24 26.28 26.20 26.26 0.1M
2023-03-30 26.05 26.06 26.04 26.06 0.0M
2023-03-29 25.88 25.95 25.80 25.95 0.0M
2023-03-28 25.67 25.67 25.53 25.60 0.0M
2023-03-27 25.74 25.74 25.68 25.68 0.0M
2023-03-24 25.34 25.54 25.34 25.54 0.0M
2023-03-23 25.61 25.70 25.44 25.47 0.0M
2023-03-22 25.66 25.72 25.46 25.46 0.0M
2023-03-21 25.55 25.65 25.55 25.65 0.0M
2023-03-20 25.32 25.42 25.29 25.38 0.0M
2023-03-17 25.19 25.31 25.19 25.24 0.0M
2023-03-16 24.79 25.43 24.79 25.43 0.0M
2023-03-15 24.69 25.14 24.69 25.08 0.0M
2023-03-14 25.20 25.31 25.13 25.22 0.0M
2023-03-13 24.81 25.00 24.81 24.97 0.0M
2023-03-10 25.15 25.15 24.93 24.94 0.0M
2023-03-09 25.49 25.49 25.18 25.21 0.0M
2023-03-08 25.51 25.51 25.48 25.51 0.0M
2023-03-07 25.49 25.49 25.49 25.49 0.0M
2023-03-06 25.68 25.68 25.68 25.68 0.0M
2023-03-03 25.64 25.65 25.64 25.65 0.0M
2023-03-02 25.26 25.40 25.26 25.40 0.0M
2023-03-01 25.28 25.28 25.28 25.28 0.0M
2023-02-28 25.36 25.45 25.36 25.38 0.0M
2023-02-27 25.42 25.42 25.36 25.36 0.0M
2023-02-24 25.21 25.31 25.19 25.29 0.0M
2023-02-23 25.38 25.43 25.38 25.43 0.0M
2023-02-22 25.24 25.40 25.24 25.34 0.0M
2023-02-21 25.38 25.38 25.38 25.38 0.0M
2023-02-17 25.33 25.56 25.33 25.54 0.0M
2023-02-16 25.67 25.68 25.61 25.61 0.0M
2023-02-15 25.64 25.71 25.64 25.71 0.0M
2023-02-14 25.69 25.70 25.63 25.70 0.1M
2023-02-13 25.59 25.63 25.59 25.63 0.0M
2023-02-10 25.45 25.50 25.43 25.50 0.0M
2023-02-09 25.60 25.60 25.50 25.50 0.0M
2023-02-08 25.60 25.61 25.59 25.59 0.0M
2023-02-07 25.59 25.68 25.56 25.68 0.0M
2023-02-06 25.56 25.56 25.56 25.56 0.0M
2023-02-03 25.59 25.59 25.59 25.59 0.0M
2023-02-02 25.63 25.65 25.63 25.65 0.0M
2023-02-01 25.50 25.63 25.38 25.62 0.0M
2023-01-31 25.40 25.49 25.37 25.49 0.0M
2023-01-30 25.41 25.41 25.34 25.34 0.0M
2023-01-27 25.48 25.52 25.43 25.50 0.0M
2023-01-26 25.44 25.45 25.39 25.42 0.0M
2023-01-24 25.29 25.31 25.27 25.31 0.0M
2023-01-23 25.22 25.29 25.17 25.29 0.0M
2023-01-20 24.82 25.16 24.82 25.16 0.0M
2023-01-19 24.89 24.97 24.87 24.93 0.0M
2023-01-18 25.22 25.22 25.00 25.00 0.0M
2023-01-17 25.18 25.18 25.18 25.18 0.0M
2023-01-13 25.13 25.20 25.13 25.20 0.0M
2023-01-12 25.02 25.19 25.02 25.11 0.0M
2023-01-11 25.21 25.21 24.91 25.02 0.0M
2023-01-10 24.78 24.89 24.78 24.89 0.0M
2023-01-09 24.80 24.80 24.80 24.80 0.0M
2023-01-06 24.74 24.80 24.72 24.80 0.0M
2023-01-05 24.56 24.61 24.50 24.50 0.0M
2023-01-04 24.63 24.67 24.61 24.66 0.0M
2023-01-03 24.55 24.55 24.45 24.55 0.0M