Allianzim U.S. Large Cap 6 Month Floor5 Jan/Jul ETF (FLJJ)

FLJJ
🏛️ アメリカ →
31.20
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 28.76 28.78 28.76 28.76 0.0M
2024-12-30 28.85 28.85 28.81 28.81 0.0M
2024-12-27 28.88 28.88 28.88 28.88 0.0M
2024-12-26 28.91 28.91 28.91 28.91 0.0M
2024-12-24 28.89 28.89 28.89 28.89 0.0M
2024-12-23 28.80 28.80 28.80 28.80 0.0M
2024-12-20 28.69 28.69 28.69 28.69 0.0M
2024-12-19 28.59 28.59 28.53 28.53 0.0M
2024-12-18 28.54 28.54 28.54 28.54 0.0M
2024-12-17 28.87 28.87 28.79 28.86 0.0M
2024-12-16 28.86 28.88 28.84 28.84 0.0M
2024-12-12 28.79 28.82 28.79 28.82 0.0M
2024-12-10 28.81 28.81 28.75 28.78 0.0M
2024-12-06 28.81 28.81 28.81 28.81 0.0M
2024-12-05 28.81 28.82 28.76 28.79 0.0M
2024-12-03 28.71 28.76 28.71 28.76 0.0M
2024-12-02 28.70 28.74 28.69 28.74 0.0M
2024-11-29 28.72 28.72 28.72 28.72 0.0M
2024-11-27 28.66 28.66 28.66 28.66 0.0M
2024-11-21 28.50 28.50 28.50 28.50 0.0M
2024-11-19 28.35 28.42 28.35 28.42 0.0M
2024-11-18 28.39 28.39 28.39 28.39 0.0M
2024-11-15 28.33 28.33 28.33 28.33 0.0M
2024-11-14 28.44 28.48 28.44 28.48 0.0M
2024-11-13 28.52 28.52 28.52 28.52 0.0M
2024-11-12 28.47 28.50 28.46 28.50 0.0M
2024-11-08 28.47 28.50 28.47 28.50 0.0M
2024-11-07 28.45 28.45 28.45 28.45 0.0M
2024-11-06 28.27 28.36 28.26 28.36 0.0M
2024-11-05 27.96 28.00 27.96 28.00 0.0M
2024-11-01 27.86 27.86 27.86 27.86 0.0M
2024-10-31 27.83 27.83 27.83 27.83 0.0M
2024-10-30 28.07 28.07 28.07 28.07 0.0M
2024-10-29 28.44 28.44 28.11 28.11 0.0M
2024-10-25 28.06 28.06 28.06 28.06 0.0M
2024-10-24 28.01 28.05 28.01 28.05 0.0M
2024-10-23 27.98 28.01 27.98 28.01 0.0M
2024-10-21 28.12 28.12 28.12 28.12 0.0M
2024-10-18 28.15 28.15 28.15 28.15 0.0M
2024-10-17 28.09 28.09 28.09 28.09 0.0M
2024-10-16 28.08 28.08 28.08 28.08 0.0M
2024-10-10 27.93 27.93 27.92 27.92 0.0M
2024-10-09 27.96 27.96 27.96 27.96 0.0M
2024-10-07 27.81 27.81 27.73 27.73 0.0M
2024-10-04 27.78 27.85 27.78 27.85 0.0M
2024-10-03 27.74 27.74 27.72 27.72 0.0M
2024-10-02 27.73 27.76 27.72 27.75 0.0M
2024-10-01 27.75 27.77 27.75 27.75 0.0M
2024-09-30 27.86 27.86 27.86 27.86 0.0M
2024-09-27 27.81 27.81 27.81 27.81 0.0M
2024-09-26 27.77 27.84 27.77 27.81 0.0M
2024-09-25 27.77 27.79 27.76 27.76 0.0M
2024-09-24 27.75 27.81 27.75 27.78 0.0M
2024-09-23 27.75 27.75 27.75 27.75 0.0M
2024-09-20 27.68 27.74 27.68 27.70 0.0M
2024-09-19 27.73 27.73 27.73 27.73 0.0M
2024-09-18 27.53 27.53 27.48 27.48 0.0M
2024-09-17 27.57 27.57 27.48 27.51 0.0M
2024-09-16 27.50 27.51 27.47 27.51 0.0M
2024-09-13 27.47 27.47 27.47 27.47 0.0M
2024-09-12 27.23 27.37 27.23 27.37 0.0M
2024-09-11 27.05 27.25 27.05 27.25 0.0M
2024-09-10 27.11 27.11 27.10 27.11 0.0M
2024-09-09 27.00 27.03 27.00 27.03 0.0M
2024-09-06 27.00 27.00 26.88 26.88 0.0M
2024-09-05 27.18 27.18 27.12 27.12 0.0M
2024-09-04 27.21 27.21 27.21 27.21 0.0M
2024-09-03 27.23 27.25 27.20 27.25 0.0M
2024-08-30 27.39 27.52 27.39 27.52 0.0M
2024-08-29 27.48 27.48 27.36 27.36 0.0M
2024-08-28 27.34 27.37 27.34 27.37 0.0M
2024-08-27 27.43 27.45 27.43 27.44 0.0M
2024-08-26 27.44 27.46 27.40 27.40 0.0M
2024-08-23 27.44 27.47 27.39 27.45 0.0M
2024-08-22 27.44 27.44 27.26 27.26 0.0M
2024-08-21 27.34 27.47 27.34 27.41 0.0M
2024-08-20 27.32 27.34 27.32 27.34 0.0M
2024-08-19 27.34 27.34 27.34 27.34 0.0M
2024-08-16 27.12 27.24 27.12 27.20 0.0M
2024-08-15 27.14 27.18 27.14 27.15 0.0M
2024-08-14 26.86 26.93 26.86 26.93 0.0M
2024-08-13 26.83 26.87 26.83 26.87 0.0M
2024-08-12 26.61 26.64 26.61 26.63 0.0M
2024-08-09 26.65 26.67 26.62 26.64 0.0M
2024-08-08 26.56 26.61 26.54 26.61 0.0M
2024-08-07 26.62 26.62 26.35 26.35 0.0M
2024-08-06 26.57 26.61 26.46 26.46 0.1M
2024-08-05 26.54 26.54 26.33 26.43 0.0M
2024-08-02 26.65 26.68 26.62 26.68 0.0M
2024-08-01 26.87 26.88 26.81 26.86 0.0M
2024-07-31 27.08 27.16 27.06 27.06 0.0M
2024-07-29 26.90 26.90 26.90 26.90 0.0M
2024-07-26 26.87 26.87 26.87 26.87 0.0M
2024-07-25 26.79 26.83 26.75 26.75 0.0M
2024-07-24 26.87 26.87 26.80 26.80 0.0M
2024-07-22 27.16 27.16 27.16 27.16 0.0M
2024-07-19 27.03 27.03 27.00 27.00 0.0M
2024-07-18 27.16 27.16 27.09 27.09 0.0M
2024-07-16 27.32 27.35 27.32 27.35 0.0M
2024-07-12 27.30 27.30 27.24 27.24 0.0M
2024-07-11 27.19 27.20 27.16 27.17 0.0M
2024-07-10 27.20 27.27 27.17 27.27 0.0M
2024-07-09 27.15 27.19 27.11 27.12 0.0M
2024-07-08 27.14 27.16 27.11 27.15 0.0M
2024-07-05 27.08 27.24 27.06 27.16 0.0M
2024-07-03 27.05 27.05 27.03 27.03 0.0M
2024-07-02 26.86 26.97 26.86 26.96 0.0M
2024-07-01 26.83 26.91 26.83 26.88 0.0M
2024-06-28 26.85 26.87 26.83 26.85 0.0M
2024-06-27 26.82 26.84 26.82 26.84 0.0M
2024-06-26 26.83 26.84 26.82 26.82 0.0M
2024-06-25 26.82 26.82 26.82 26.82 0.0M
2024-06-24 26.81 26.81 26.81 26.81 0.0M
2024-06-21 26.81 26.81 26.81 26.81 0.0M
2024-06-20 26.79 26.79 26.79 26.79 0.0M
2024-06-18 26.79 26.79 26.79 26.79 0.0M
2024-06-17 26.77 26.77 26.77 26.77 0.0M
2024-06-14 26.76 26.76 26.76 26.76 0.0M
2024-06-13 26.78 26.80 26.75 26.75 0.0M
2024-06-12 26.76 26.76 26.65 26.75 0.0M
2024-06-11 26.71 26.71 26.71 26.71 0.0M
2024-06-10 26.71 26.71 26.71 26.71 0.0M
2024-06-07 26.69 26.69 26.69 26.69 0.0M
2024-06-06 26.65 26.70 26.63 26.67 0.2M
2024-06-05 26.66 26.66 26.66 26.66 0.0M
2024-06-04 26.57 26.58 26.51 26.58 0.0M
2024-06-03 26.56 26.56 26.56 26.56 0.0M
2024-05-31 26.43 26.55 26.35 26.55 0.0M
2024-05-30 26.51 26.51 26.46 26.46 0.0M
2024-05-29 26.51 26.53 26.51 26.51 0.0M
2024-05-28 26.53 26.57 26.53 26.57 0.0M
2024-05-24 26.52 26.57 26.52 26.57 0.0M
2024-05-23 26.55 26.56 26.50 26.50 0.0M
2024-05-22 26.57 26.57 26.53 26.53 0.0M
2024-05-21 26.55 26.56 26.52 26.56 0.0M
2024-05-20 26.53 26.56 26.52 26.53 0.0M
2024-05-17 26.51 26.52 26.51 26.52 0.0M
2024-05-16 26.51 26.51 26.49 26.50 0.0M
2024-05-15 26.43 26.53 26.43 26.46 0.0M
2024-05-14 26.37 26.39 26.36 26.39 0.0M
2024-05-13 26.32 26.32 26.32 26.32 0.0M
2024-05-10 26.32 26.33 26.32 26.33 0.0M
2024-05-09 26.22 26.29 26.22 26.29 0.0M
2024-05-08 26.23 26.23 26.23 26.23 0.0M
2024-05-07 26.21 26.21 26.21 26.21 0.0M
2024-05-06 26.09 26.17 26.09 26.17 0.0M
2024-05-03 26.04 26.04 26.03 26.03 0.0M
2024-05-02 25.69 25.80 25.69 25.80 0.0M
2024-05-01 25.67 25.69 25.66 25.69 0.0M
2024-04-30 25.95 25.95 25.76 25.76 0.0M
2024-04-29 25.95 25.97 25.91 25.97 0.0M
2024-04-26 25.90 25.92 25.90 25.92 0.0M
2024-04-25 25.60 25.75 25.60 25.75 0.0M
2024-04-24 25.82 25.86 25.78 25.83 0.0M
2024-04-23 25.76 25.83 25.76 25.81 0.0M
2024-04-22 25.63 25.63 25.61 25.61 0.0M
2024-04-19 25.53 25.58 25.48 25.48 0.0M
2024-04-18 25.72 25.72 25.62 25.62 0.0M
2024-04-17 25.72 25.78 25.67 25.67 0.0M
2024-04-16 25.72 25.79 25.72 25.74 0.0M
2024-04-15 25.81 25.81 25.75 25.76 0.0M
2024-04-12 25.90 25.90 25.90 25.90 0.0M
2024-04-11 25.98 26.07 25.98 26.07 0.0M
2024-04-10 25.99 25.99 25.99 25.99 0.0M
2024-04-09 26.07 26.07 26.07 26.07 0.0M
2024-04-08 26.09 26.09 26.07 26.07 0.0M
2024-04-05 26.05 26.08 26.01 26.06 0.0M
2024-04-04 25.98 25.98 25.94 25.94 0.0M
2024-04-03 26.10 26.12 26.06 26.07 0.0M
2024-04-02 26.06 26.06 26.00 26.06 0.0M
2024-04-01 26.12 26.15 26.10 26.13 0.0M
2024-03-28 26.12 26.16 26.11 26.15 0.5M
2024-03-27 26.08 26.14 26.06 26.12 0.0M
2024-03-26 26.10 26.10 26.05 26.05 0.0M
2024-03-25 26.10 26.10 26.06 26.06 0.0M
2024-03-22 26.07 26.10 26.07 26.09 0.0M
2024-03-21 26.13 26.13 26.05 26.08 0.0M
2024-03-20 25.95 26.05 25.94 26.04 0.0M
2024-03-19 25.84 25.96 25.84 25.96 0.0M
2024-03-18 25.96 25.96 25.89 25.89 0.0M
2024-03-15 25.81 25.83 25.80 25.82 0.0M
2024-03-14 25.91 25.91 25.86 25.86 0.0M
2024-03-13 25.92 25.95 25.88 25.91 0.0M
2024-03-12 25.90 25.94 25.88 25.92 0.0M
2024-03-11 25.76 25.80 25.74 25.79 0.0M
2024-03-08 25.88 25.93 25.81 25.81 0.0M
2024-03-07 25.86 25.88 25.84 25.87 0.0M
2024-03-06 25.80 25.81 25.73 25.76 0.0M
2024-03-05 25.73 25.73 25.65 25.69 0.0M
2024-03-04 25.81 25.88 25.81 25.81 0.0M
2024-03-01 25.80 25.85 25.75 25.82 0.0M
2024-02-29 25.70 25.74 25.70 25.74 0.0M
2024-02-28 25.66 25.69 25.63 25.66 0.0M
2024-02-27 25.66 25.69 25.63 25.69 0.0M
2024-02-26 25.72 25.72 25.66 25.66 0.0M
2024-02-23 25.72 25.73 25.70 25.71 0.0M
2024-02-22 25.65 25.69 25.65 25.69 0.0M
2024-02-21 25.38 25.41 25.35 25.40 0.0M
2024-02-20 25.41 25.44 25.39 25.40 0.0M
2024-02-16 25.53 25.57 25.49 25.49 0.0M
2024-02-15 25.53 25.56 25.49 25.54 0.0M
2024-02-14 25.47 25.47 25.35 25.46 0.0M
2024-02-13 25.39 25.40 25.26 25.33 0.0M
2024-02-12 25.55 25.56 25.51 25.51 0.0M
2024-02-09 25.49 25.55 25.48 25.52 0.0M
2024-02-08 25.42 25.47 25.42 25.47 0.0M
2024-02-07 25.44 25.47 25.41 25.44 0.0M
2024-02-06 25.29 25.35 25.28 25.35 0.0M
2024-02-05 25.28 25.34 25.22 25.30 0.0M
2024-02-02 25.35 25.38 25.30 25.35 0.6M
2024-02-01 25.14 25.21 25.14 25.19 0.2M