AllianzIM U.S. Large Cap 6 Month Floor5 Apr/Oct ETF (FLAO)

FLAO
🏛️ アメリカ →
27.94
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
2024-12-31 27.54 27.56 27.48 27.50 0.0M
2024-12-30 27.53 27.59 27.53 27.59 0.0M
2024-12-27 27.71 27.71 27.71 27.71 0.0M
2024-12-26 27.84 27.84 27.84 27.84 0.0M
2024-12-24 27.82 27.82 27.82 27.82 0.0M
2024-12-23 27.56 27.70 27.56 27.70 0.0M
2024-12-20 27.46 27.63 27.46 27.61 0.0M
2024-12-19 27.49 27.51 27.49 27.49 0.0M
2024-12-18 27.51 27.51 27.51 27.51 0.0M
2024-12-17 27.84 27.84 27.83 27.83 0.0M
2024-12-16 27.85 27.85 27.85 27.85 0.0M
2024-12-13 27.79 27.82 27.79 27.82 0.0M
2024-12-12 27.82 27.82 27.79 27.81 0.0M
2024-12-11 27.82 27.86 27.82 27.86 0.0M
2024-12-10 27.82 27.82 27.77 27.77 0.0M
2024-12-06 27.86 27.86 27.86 27.86 0.0M
2024-12-05 27.86 27.87 27.83 27.83 0.0M
2024-12-04 27.79 27.84 27.79 27.84 0.0M
2024-12-03 27.79 27.79 27.79 27.79 0.0M
2024-12-02 27.75 27.78 27.75 27.78 0.0M
2024-11-29 27.78 27.78 27.74 27.76 0.0M
2024-11-27 27.69 27.69 27.69 27.69 0.0M
2024-11-26 27.66 27.72 27.66 27.72 0.0M
2024-11-25 27.67 27.67 27.60 27.65 0.0M
2024-11-22 27.58 27.61 27.58 27.61 0.0M
2024-11-21 27.47 27.56 27.47 27.56 0.0M
2024-11-20 27.43 27.48 27.43 27.48 0.0M
2024-11-19 27.49 27.49 27.48 27.48 0.0M
2024-11-18 27.44 27.44 27.44 27.44 0.0M
2024-11-15 27.36 27.40 27.36 27.40 0.0M
2024-11-14 27.59 27.59 27.54 27.54 0.0M
2024-11-13 27.58 27.60 27.58 27.60 0.0M
2024-11-12 27.58 27.60 27.57 27.59 0.0M
2024-11-11 27.59 27.59 27.59 27.59 0.0M
2024-11-08 27.61 27.61 27.60 27.60 0.0M
2024-11-07 27.57 27.57 27.55 27.55 0.0M
2024-11-06 27.39 27.47 27.39 27.47 0.0M
2024-11-05 27.14 27.16 27.13 27.16 0.0M
2024-11-04 27.11 27.37 27.04 27.04 0.0M
2024-11-01 27.17 27.19 27.09 27.09 0.0M
2024-10-31 27.06 27.06 27.06 27.06 0.0M
2024-10-30 27.35 27.35 27.27 27.27 0.0M
2024-10-29 27.63 27.63 27.29 27.30 0.0M
2024-10-28 27.30 27.30 27.28 27.29 0.0M
2024-10-25 27.28 27.28 27.27 27.27 0.0M
2024-10-24 27.25 27.25 27.25 27.25 0.0M
2024-10-23 27.29 27.29 27.21 27.21 0.0M
2024-10-22 27.31 27.33 27.31 27.33 0.0M
2024-10-21 27.30 27.30 27.30 27.30 0.0M
2024-10-18 27.33 27.33 27.33 27.33 0.0M
2024-10-17 27.29 27.29 27.29 27.29 0.0M
2024-10-16 27.28 27.28 27.28 27.28 0.0M
2024-10-15 27.32 27.32 27.22 27.22 0.0M
2024-10-14 27.31 27.31 27.31 27.31 0.0M
2024-10-11 27.23 27.23 27.23 27.23 0.0M
2024-10-10 27.16 27.16 27.16 27.16 0.0M
2024-10-09 27.13 27.18 27.13 27.18 0.0M
2024-10-08 27.11 27.11 27.11 27.11 0.0M
2024-10-07 27.08 27.08 27.00 27.00 0.0M
2024-10-04 27.28 27.28 27.09 27.09 0.0M
2024-10-03 27.00 27.02 26.98 27.00 0.0M
2024-10-02 27.01 27.04 26.99 27.03 0.0M
2024-10-01 27.09 27.09 26.99 27.02 0.0M
2024-09-30 27.06 27.12 27.06 27.12 0.0M
2024-09-27 27.08 27.08 27.06 27.07 0.0M
2024-09-26 27.00 27.06 27.00 27.05 0.0M
2024-09-25 27.03 27.03 26.97 26.99 0.0M
2024-09-24 26.96 27.01 26.96 27.01 0.0M
2024-09-23 26.94 26.96 26.94 26.95 0.0M
2024-09-20 26.87 26.94 26.87 26.89 0.0M
2024-09-19 26.88 26.91 26.88 26.91 0.0M
2024-09-18 26.71 26.72 26.60 26.60 0.0M
2024-09-17 26.72 26.72 26.57 26.64 0.0M
2024-09-16 26.60 26.64 26.60 26.64 0.0M
2024-09-13 26.56 26.60 26.56 26.60 0.0M
2024-09-12 26.31 26.47 26.31 26.47 0.0M
2024-09-11 25.72 26.31 25.72 26.31 0.0M
2024-09-10 25.97 26.08 25.97 26.08 0.0M
2024-09-09 25.94 25.96 25.89 25.96 0.0M
2024-09-06 25.73 25.73 25.73 25.73 0.0M
2024-09-05 26.09 26.09 26.06 26.07 0.0M
2024-09-04 26.21 26.22 26.13 26.19 0.0M
2024-09-03 26.23 26.23 26.19 26.19 0.0M
2024-08-30 26.46 26.60 26.46 26.60 0.0M
2024-08-29 26.55 26.59 26.41 26.41 0.0M
2024-08-28 26.39 26.42 26.28 26.42 0.1M
2024-08-27 26.46 26.52 26.46 26.50 0.0M
2024-08-26 26.45 26.45 26.45 26.45 0.0M
2024-08-23 26.51 26.51 26.51 26.51 0.0M
2024-08-22 26.47 26.47 26.27 26.28 0.0M
2024-08-21 26.41 26.44 26.40 26.44 0.0M
2024-08-20 26.37 26.39 26.37 26.39 0.0M
2024-08-19 26.22 26.40 26.22 26.40 0.0M
2024-08-16 26.23 26.23 26.23 26.23 0.0M
2024-08-15 26.20 26.20 26.17 26.17 0.0M
2024-08-14 25.87 25.89 25.71 25.89 0.0M
2024-08-13 25.58 25.79 25.58 25.79 0.2M
2024-08-12 25.47 25.48 25.47 25.47 0.0M
2024-08-09 25.48 25.48 25.48 25.48 0.0M
2024-08-08 25.42 25.42 25.40 25.40 0.0M
2024-08-07 25.39 25.39 25.06 25.06 0.0M
2024-08-06 25.40 25.40 25.21 25.21 0.0M
2024-08-05 25.10 25.16 25.10 25.15 0.0M
2024-08-02 25.44 25.52 25.43 25.52 0.0M
2024-08-01 25.92 25.96 25.73 25.79 2.1M
2024-07-31 26.05 26.13 25.99 26.05 0.0M
2024-07-30 25.79 25.79 25.68 25.79 0.0M
2024-07-29 25.87 25.91 25.86 25.86 0.0M
2024-07-26 25.83 25.91 25.78 25.83 0.0M
2024-07-25 25.66 25.89 25.66 25.67 0.0M
2024-07-24 25.88 25.90 25.74 25.74 0.0M
2024-07-23 26.17 26.20 26.13 26.13 0.0M
2024-07-22 26.10 26.19 26.10 26.19 0.0M
2024-07-19 26.05 26.05 25.96 25.99 0.0M
2024-07-18 26.20 26.27 26.08 26.09 0.0M
2024-07-17 26.27 26.27 26.19 26.20 0.0M
2024-07-16 26.30 26.40 26.30 26.38 0.0M
2024-07-15 26.34 26.35 26.28 26.29 0.0M
2024-07-12 26.26 26.37 26.25 26.25 0.0M
2024-07-11 26.24 26.26 26.15 26.23 0.0M
2024-07-10 26.20 26.29 26.19 26.29 0.0M
2024-07-09 26.19 26.22 26.13 26.18 0.0M
2024-07-08 26.15 26.18 26.10 26.18 0.0M
2024-07-05 26.11 26.14 26.05 26.14 0.0M
2024-07-03 26.00 26.05 25.98 26.05 0.0M
2024-07-02 25.88 25.99 25.88 25.97 0.0M
2024-07-01 25.80 25.90 25.80 25.87 0.0M
2024-06-28 25.89 26.01 25.84 25.84 0.0M
2024-06-27 25.87 25.88 25.82 25.86 0.0M
2024-06-26 25.79 25.87 25.79 25.87 0.0M
2024-06-25 25.82 25.84 25.75 25.82 0.0M
2024-06-24 25.80 25.84 25.77 25.77 0.0M
2024-06-21 25.82 25.84 25.79 25.81 0.0M
2024-06-20 25.86 25.88 25.77 25.82 0.0M
2024-06-18 25.80 25.86 25.80 25.86 0.0M
2024-06-17 25.67 25.87 25.67 25.82 0.0M
2024-06-14 25.65 25.71 25.62 25.70 0.0M
2024-06-13 25.68 25.69 25.60 25.69 0.0M
2024-06-12 25.61 25.73 25.57 25.66 0.0M
2024-06-11 25.37 25.50 25.37 25.49 0.0M
2024-06-10 25.38 25.46 25.38 25.44 0.0M
2024-06-07 25.32 25.50 25.32 25.41 0.0M
2024-06-06 25.46 25.46 25.35 25.42 0.2M
2024-06-05 25.27 25.43 25.25 25.42 0.0M
2024-06-04 25.17 25.24 25.15 25.24 0.0M
2024-06-03 25.06 25.17 25.04 25.16 0.0M
2024-05-31 25.03 25.16 24.94 25.16 0.0M
2024-05-30 25.09 25.11 25.05 25.06 0.0M
2024-05-29 25.19 25.21 25.15 25.17 0.0M
2024-05-28 25.24 25.30 25.20 25.30 0.0M
2024-05-24 25.23 25.29 25.21 25.28 0.0M
2024-05-23 25.26 25.28 25.09 25.13 0.0M
2024-05-22 25.29 25.31 25.20 25.22 0.0M
2024-05-21 25.26 25.29 25.23 25.29 0.0M
2024-05-20 25.24 25.30 25.21 25.24 0.0M
2024-05-17 25.22 25.23 25.18 25.21 0.0M
2024-05-16 25.26 25.29 25.18 25.20 0.0M
2024-05-15 25.11 25.23 25.11 25.21 0.0M
2024-05-14 24.96 25.03 24.91 25.03 0.0M
2024-05-13 24.98 25.02 24.93 24.95 0.0M
2024-05-10 24.95 24.99 24.91 24.99 0.0M
2024-05-09 24.87 25.01 24.84 24.92 0.0M
2024-05-08 24.81 24.85 24.80 24.83 0.0M
2024-05-07 24.84 24.88 24.81 24.84 0.0M
2024-05-06 24.71 24.80 24.70 24.79 0.0M
2024-05-03 24.79 24.79 24.60 24.66 0.0M
2024-05-02 24.60 24.60 24.35 24.45 0.0M
2024-05-01 24.47 24.66 24.33 24.36 0.1M
2024-04-30 24.62 24.62 24.42 24.42 0.0M
2024-04-29 24.69 24.69 24.60 24.60 0.0M
2024-04-26 24.59 24.66 24.55 24.55 0.0M
2024-04-25 24.34 24.47 24.32 24.44 0.0M
2024-04-24 24.48 24.54 24.46 24.52 0.0M
2024-04-23 24.49 24.54 24.46 24.51 0.0M
2024-04-22 24.33 24.44 24.31 24.36 2.0M
2024-04-19 24.37 24.38 24.28 24.31 0.3M
2024-04-18 24.51 24.51 24.36 24.39 0.0M
2024-04-17 24.50 24.50 24.44 24.44 0.0M
2024-04-16 24.54 24.59 24.51 24.53 0.0M
2024-04-15 24.64 24.64 24.55 24.55 0.1M
2024-04-11 24.76 24.89 24.76 24.89 0.0M
2024-04-10 24.80 24.80 24.79 24.79 0.0M
2024-04-09 24.86 24.91 24.86 24.90 0.0M
2024-04-08 24.99 24.99 24.92 24.93 0.0M
2024-04-05 24.83 24.95 24.83 24.94 0.0M
2024-04-04 24.93 24.94 24.77 24.77 0.0M
2024-04-03 24.94 24.97 24.89 24.92 0.0M
2024-04-02 24.90 24.90 24.88 24.90 0.0M
2024-04-01 25.02 25.02 24.99 24.99 0.2M