AllianzIM U.S. Large Cap 6 Month Buffer10 Jan/Jul ETF (SIXJ)

SIXJ
🏛️ アメリカ →
33.25
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 26.66 26.74 26.47 26.54 0.1M
2023-12-28 26.71 26.71 26.53 26.65 0.0M
2023-12-27 26.57 26.60 26.46 26.56 0.1M
2023-12-26 26.41 26.55 26.41 26.49 0.0M
2023-12-22 26.51 26.53 26.34 26.53 0.0M
2023-12-21 26.17 26.40 26.16 26.40 0.0M
2023-12-20 26.66 26.66 26.11 26.17 0.1M
2023-12-19 26.45 26.45 26.29 26.43 0.1M
2023-12-18 26.26 26.36 26.22 26.31 0.0M
2023-12-15 26.27 26.27 26.10 26.18 0.0M
2023-12-14 26.27 26.27 26.13 26.18 0.0M
2023-12-13 25.84 26.13 25.84 26.07 0.0M
2023-12-12 25.80 25.86 25.67 25.83 0.0M
2023-12-11 25.72 25.72 25.58 25.67 0.0M
2023-12-08 25.63 25.66 25.50 25.64 0.0M
2023-12-07 25.47 25.56 25.42 25.51 0.0M
2023-12-06 25.50 25.50 25.31 25.36 0.0M
2023-12-05 25.43 25.51 25.36 25.43 0.0M
2023-12-04 25.56 25.56 25.33 25.46 0.0M
2023-12-01 25.35 25.60 25.35 25.56 0.0M
2023-11-30 25.56 25.56 25.32 25.44 0.0M
2023-11-29 25.63 25.63 25.37 25.37 0.0M
2023-11-28 25.50 25.50 25.34 25.44 0.0M
2023-11-27 25.53 25.53 25.34 25.41 0.0M
2023-11-24 25.49 25.49 25.41 25.42 0.0M
2023-11-22 25.45 25.52 25.35 25.41 0.0M
2023-11-21 25.87 25.87 25.28 25.38 0.0M
2023-11-20 25.39 25.44 25.24 25.39 0.0M
2023-11-17 25.16 25.30 25.16 25.24 0.0M
2023-11-16 25.21 25.30 25.14 25.28 0.0M
2023-11-15 25.24 25.30 25.16 25.25 0.0M
2023-11-14 25.12 25.29 25.12 25.23 0.0M
2023-11-13 24.81 24.96 24.81 24.93 0.0M
2023-11-10 24.78 24.95 24.74 24.94 0.0M
2023-11-09 24.79 24.87 24.68 24.75 0.0M
2023-11-08 24.97 24.97 24.76 24.86 0.0M
2023-11-07 24.80 24.86 24.74 24.83 0.1M
2023-11-06 24.76 24.81 24.69 24.72 0.0M
2023-11-03 24.64 24.83 24.64 24.77 0.0M
2023-11-02 24.52 24.69 24.52 24.64 0.0M
2023-11-01 24.40 24.53 24.40 24.49 0.0M
2023-10-31 24.45 24.46 24.29 24.46 0.0M
2023-10-30 24.25 24.34 24.20 24.27 0.0M
2023-10-27 24.22 24.28 24.11 24.16 0.0M
2023-10-26 24.32 24.32 24.15 24.24 0.0M
2023-10-25 24.41 24.45 24.28 24.34 0.0M
2023-10-24 24.52 24.52 24.37 24.51 0.0M
2023-10-23 24.37 24.49 24.37 24.39 0.0M
2023-10-20 24.52 24.52 24.35 24.42 0.0M
2023-10-19 24.61 24.65 24.50 24.57 0.0M
2023-10-18 24.80 24.80 24.58 24.70 0.0M
2023-10-17 24.69 24.88 24.69 24.81 0.0M
2023-10-16 24.75 24.85 24.75 24.81 0.0M
2023-10-13 24.87 24.87 24.60 24.73 0.1M
2023-10-12 24.79 24.86 24.68 24.76 0.0M
2023-10-11 24.79 24.84 24.70 24.84 0.0M
2023-10-10 24.82 24.83 24.75 24.79 0.0M
2023-10-09 24.57 24.73 24.49 24.71 0.0M
2023-10-06 24.31 24.70 24.31 24.65 0.0M
2023-10-05 24.37 24.51 24.37 24.50 0.0M
2023-10-04 24.42 24.52 24.33 24.48 0.0M
2023-10-03 24.58 24.58 24.32 24.38 0.0M
2023-10-02 24.42 24.55 24.42 24.53 0.0M
2023-09-29 24.67 24.67 24.49 24.54 0.0M
2023-09-28 24.41 24.63 24.41 24.55 0.0M
2023-09-27 24.68 24.68 24.39 24.53 0.0M
2023-09-26 24.73 24.73 24.49 24.53 0.0M
2023-09-25 24.72 24.72 24.60 24.66 0.0M
2023-09-22 24.84 24.84 24.63 24.63 0.0M
2023-09-21 24.74 24.78 24.67 24.67 0.0M
2023-09-20 25.06 25.07 24.83 24.88 0.0M
2023-09-19 24.95 25.04 24.90 25.03 0.0M
2023-09-18 25.00 25.09 24.97 24.99 0.0M
2023-09-15 25.15 25.15 24.98 25.04 0.0M
2023-09-14 25.13 25.23 25.08 25.19 0.0M
2023-09-13 25.05 25.13 25.05 25.08 0.0M
2023-09-12 25.24 25.24 25.05 25.06 0.0M
2023-09-11 25.10 25.17 25.07 25.13 0.0M
2023-09-08 25.52 25.52 24.98 25.01 0.0M
2023-09-07 24.95 25.05 24.90 24.97 0.0M
2023-09-06 25.62 25.62 24.97 25.00 0.0M
2023-09-05 25.17 25.20 25.15 25.15 0.0M
2023-09-01 25.63 25.63 25.12 25.19 0.0M
2023-08-31 25.29 25.29 25.15 25.18 0.0M
2023-08-30 25.00 25.23 25.00 25.18 0.2M
2023-08-29 24.96 25.16 24.96 25.14 0.0M
2023-08-28 24.83 24.98 24.83 24.94 0.0M
2023-08-25 24.82 24.92 24.66 24.84 0.0M
2023-08-24 24.86 24.87 24.73 24.77 0.0M
2023-08-23 24.82 24.96 24.82 24.92 0.0M
2023-08-22 24.99 24.99 24.75 24.81 0.0M
2023-08-21 24.69 24.88 24.69 24.81 0.0M
2023-08-18 24.66 24.77 24.64 24.76 0.1M
2023-08-17 24.95 24.95 24.72 24.74 0.0M
2023-08-16 24.97 24.97 24.80 24.84 0.0M
2023-08-15 24.90 25.04 24.88 24.92 0.1M
2023-08-14 25.01 25.07 24.99 25.06 0.0M
2023-08-11 25.06 25.08 24.93 24.94 0.0M
2023-08-10 25.16 25.17 24.97 24.98 0.0M
2023-08-09 24.97 25.09 24.95 24.98 0.0M
2023-08-08 25.29 25.29 24.93 25.07 0.0M
2023-08-07 25.09 25.15 25.02 25.15 0.2M
2023-08-04 25.23 25.23 25.01 25.01 0.0M
2023-08-03 25.08 25.13 25.00 25.07 0.0M
2023-08-02 25.30 25.31 25.10 25.10 0.0M
2023-08-01 25.29 25.32 25.22 25.24 0.0M
2023-07-31 25.23 25.40 25.22 25.25 0.0M
2023-07-28 25.26 25.32 25.23 25.24 0.0M
2023-07-27 25.52 25.52 25.13 25.16 0.0M
2023-07-26 25.15 25.32 25.14 25.28 0.0M
2023-07-25 25.12 25.30 25.12 25.24 0.0M
2023-07-24 25.17 25.22 25.14 25.20 0.0M
2023-07-21 25.44 25.44 25.09 25.16 0.1M
2023-07-20 25.44 25.44 25.10 25.16 0.0M
2023-07-19 25.18 25.29 25.15 25.16 0.0M
2023-07-18 25.04 25.23 25.04 25.20 0.0M
2023-07-17 25.19 25.19 25.04 25.13 0.0M
2023-07-14 25.11 25.14 25.04 25.08 0.0M
2023-07-13 25.02 25.13 24.99 25.13 0.0M
2023-07-12 25.14 25.14 24.93 24.96 0.0M
2023-07-11 25.17 25.17 24.68 24.89 0.1M
2023-07-10 24.83 24.83 24.67 24.76 0.0M
2023-07-07 24.69 24.87 24.69 24.77 0.1M
2023-07-06 24.68 24.81 24.65 24.81 0.0M
2023-07-05 25.15 25.15 24.76 24.89 0.2M
2023-07-03 24.92 24.93 24.80 24.92 0.1M
2023-06-30 24.85 24.94 24.85 24.90 2.0M
2023-06-29 25.21 25.21 24.83 24.84 0.0M
2023-06-28 24.85 24.89 24.84 24.86 0.0M
2023-06-27 24.83 24.88 24.80 24.81 0.0M
2023-06-26 24.79 24.85 24.79 24.82 0.0M
2023-06-23 25.14 25.14 24.75 24.81 0.0M
2023-06-22 24.80 24.80 24.80 24.80 0.0M
2023-06-21 24.85 24.85 24.73 24.83 0.0M
2023-06-20 25.16 25.16 24.74 24.74 0.0M
2023-06-16 25.16 25.16 24.74 24.79 0.0M
2023-06-15 24.75 24.79 24.75 24.77 0.0M
2023-06-14 24.72 24.72 24.72 24.72 0.0M
2023-06-13 24.74 24.77 24.66 24.75 0.1M
2023-06-12 24.64 24.71 24.64 24.69 0.0M
2023-06-09 24.61 24.65 24.61 24.65 0.0M
2023-06-07 24.57 24.59 24.56 24.56 0.0M
2023-06-06 24.59 24.59 24.50 24.57 0.0M
2023-06-05 24.51 24.55 24.51 24.53 0.0M
2023-06-02 24.72 24.72 24.48 24.55 0.0M
2023-06-01 24.38 24.43 24.38 24.38 0.0M
2023-05-31 24.20 24.24 24.20 24.24 0.0M
2023-05-30 24.33 24.33 24.30 24.30 0.0M
2023-05-26 24.38 24.38 24.25 24.30 0.0M
2023-05-25 24.08 24.11 24.08 24.11 0.0M
2023-05-24 23.92 24.00 23.91 24.00 0.0M
2023-05-23 24.26 24.26 24.09 24.09 0.0M
2023-05-22 24.25 24.25 24.25 24.25 0.0M
2023-05-19 24.19 24.24 24.17 24.24 0.0M
2023-05-18 24.16 24.24 24.11 24.24 0.0M
2023-05-17 23.99 24.11 23.97 24.11 0.0M
2023-05-16 23.99 23.99 23.94 23.95 0.0M
2023-05-15 24.25 24.25 23.98 24.02 0.0M
2023-05-12 24.04 24.04 23.91 23.94 0.0M
2023-05-11 23.74 23.97 23.74 23.97 0.0M
2023-05-10 23.93 24.02 23.93 24.02 0.0M
2023-05-09 23.93 23.95 23.93 23.95 0.0M
2023-05-05 23.94 23.98 23.94 23.98 0.0M
2023-05-04 23.76 23.76 23.68 23.71 0.0M
2023-05-03 24.16 24.16 23.83 23.83 0.0M
2023-05-02 23.90 23.91 23.84 23.91 0.0M
2023-05-01 24.02 24.11 23.99 24.06 0.7M
2023-04-28 23.95 24.02 23.95 24.02 0.0M
2023-04-27 23.82 23.91 23.75 23.91 0.0M
2023-04-26 23.80 23.80 23.63 23.67 0.0M
2023-04-25 23.84 23.88 23.70 23.73 0.0M
2023-04-24 23.90 23.93 23.85 23.91 0.0M
2023-04-21 23.86 23.92 23.84 23.90 0.0M
2023-04-20 23.84 23.95 23.81 23.87 0.0M
2023-04-19 23.86 23.96 23.81 23.94 0.0M
2023-04-18 23.89 23.95 23.88 23.91 0.0M
2023-04-17 23.89 23.89 23.79 23.89 0.0M
2023-04-14 23.87 23.87 23.73 23.84 0.0M
2023-04-13 23.72 23.87 23.65 23.87 0.1M
2023-04-12 23.73 23.83 23.72 23.72 0.0M
2023-04-11 23.69 23.82 23.69 23.76 0.0M
2023-04-10 23.70 23.77 23.62 23.74 0.1M
2023-04-06 23.72 23.76 23.63 23.67 0.0M
2023-04-05 23.67 23.72 23.63 23.67 0.0M
2023-04-04 23.73 23.84 23.61 23.68 0.0M
2023-04-03 23.76 23.76 23.71 23.75 0.0M
2023-03-31 23.62 23.68 23.54 23.68 0.0M
2023-03-30 23.52 23.57 23.47 23.52 0.0M
2023-03-29 23.41 23.53 23.36 23.47 0.0M
2023-03-28 23.29 23.31 23.21 23.28 0.0M
2023-03-27 23.58 23.58 23.29 23.30 0.0M
2023-03-24 23.10 23.27 23.08 23.23 0.0M
2023-03-23 22.99 23.34 22.99 23.18 0.0M
2023-03-22 23.34 23.34 23.16 23.16 0.0M
2023-03-21 23.22 23.33 23.22 23.33 0.0M
2023-03-20 23.11 23.14 22.99 23.14 0.0M
2023-03-17 23.18 23.18 23.02 23.04 0.0M
2023-03-16 22.90 23.18 22.90 23.18 0.0M
2023-03-15 22.80 22.91 22.77 22.91 0.7M
2023-03-14 22.74 23.12 22.74 23.04 0.0M
2023-03-10 22.98 22.98 22.82 22.82 0.0M
2023-03-09 23.29 23.29 23.08 23.08 0.0M
2023-03-08 23.24 23.28 23.24 23.28 0.0M
2023-03-07 23.37 23.37 23.26 23.26 0.0M
2023-03-06 23.41 23.44 23.37 23.43 0.0M
2023-03-03 23.34 23.42 23.34 23.42 0.0M
2023-03-02 23.12 23.23 23.12 23.23 0.0M
2023-03-01 23.12 23.19 23.12 23.14 0.0M
2023-02-28 23.24 23.24 23.20 23.20 0.0M
2023-02-27 23.26 23.26 23.20 23.20 0.0M
2023-02-24 23.10 23.15 23.08 23.15 0.0M
2023-02-23 23.23 23.29 23.23 23.29 0.0M
2023-02-22 23.18 23.28 23.18 23.19 0.0M
2023-02-21 23.22 23.22 23.22 23.22 0.0M
2023-02-17 23.64 23.64 23.38 23.46 0.0M
2023-02-16 23.55 23.58 23.45 23.45 0.0M
2023-02-15 23.54 23.57 23.54 23.57 0.0M
2023-02-14 23.56 23.56 23.56 23.56 0.0M
2023-02-13 23.50 23.52 23.49 23.50 0.0M
2023-02-10 23.72 23.72 23.37 23.40 0.0M
2023-02-09 23.50 23.50 23.37 23.37 0.0M
2023-02-08 23.51 23.51 23.46 23.46 0.0M
2023-02-07 23.48 23.59 23.41 23.59 0.0M
2023-02-06 23.46 23.46 23.46 23.46 0.0M
2023-02-03 23.54 23.54 23.49 23.49 0.0M
2023-02-02 23.56 23.56 23.54 23.54 0.0M
2023-02-01 23.36 23.55 23.32 23.50 0.0M
2023-01-31 23.36 23.36 23.33 23.33 0.0M
2023-01-30 23.30 23.30 23.23 23.23 0.0M
2023-01-27 23.66 23.66 23.39 23.39 0.0M
2023-01-26 23.21 23.31 23.20 23.31 0.0M
2023-01-25 23.08 23.21 23.02 23.21 0.0M
2023-01-24 23.18 23.21 23.18 23.21 0.0M
2023-01-23 22.89 23.24 22.89 23.19 0.0M
2023-01-20 22.64 23.07 22.64 23.07 0.0M
2023-01-19 22.78 22.85 22.73 22.85 0.0M
2023-01-18 23.34 23.34 22.91 22.93 0.0M
2023-01-17 23.07 23.08 23.07 23.07 0.0M
2023-01-13 23.03 23.08 23.00 23.08 0.0M
2023-01-12 23.32 23.32 22.89 23.01 0.0M
2023-01-11 23.23 23.23 22.85 22.93 0.0M
2023-01-10 22.74 22.84 22.67 22.83 0.0M
2023-01-09 22.83 22.89 22.74 22.75 0.0M
2023-01-06 22.57 22.79 22.47 22.73 0.2M
2023-01-05 22.85 22.85 22.43 22.45 0.0M
2023-01-04 22.51 22.61 22.50 22.54 0.0M
2023-01-03 22.77 22.77 22.38 22.46 0.0M