Innovator International Developed Power Buffer ETF™ - January (IJAN)

IJAN
🏛️ アメリカ →
35.08
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 30.33 30.39 30.15 30.23 0.2M
2024-12-30 30.25 30.39 30.25 30.35 0.1M
2024-12-27 30.36 30.51 30.15 30.41 0.1M
2024-12-26 30.53 30.58 30.40 30.50 0.0M
2024-12-24 30.32 30.45 30.32 30.41 0.1M
2024-12-23 30.26 30.41 30.22 30.33 0.1M
2024-12-20 30.23 30.48 30.23 30.34 0.0M
2024-12-19 30.42 30.62 30.39 30.45 0.1M
2024-12-18 31.06 31.08 30.39 30.40 0.0M
2024-12-17 30.96 31.08 30.96 31.03 0.0M
2024-12-16 31.14 31.27 31.06 31.16 0.0M
2024-12-13 31.28 31.28 31.11 31.20 0.0M
2024-12-12 31.33 31.47 31.26 31.31 0.0M
2024-12-11 31.55 31.59 31.51 31.52 0.0M
2024-12-10 31.49 31.49 31.41 31.41 0.0M
2024-12-09 31.89 31.92 31.66 31.72 0.0M
2024-12-06 31.76 31.76 31.64 31.69 0.0M
2024-12-05 31.56 31.77 31.56 31.72 0.0M
2024-12-04 31.55 31.67 31.54 31.66 0.0M
2024-12-03 31.65 31.66 31.51 31.58 0.0M
2024-12-02 31.37 31.52 31.22 31.45 0.4M
2024-11-29 31.24 31.35 31.24 31.35 0.0M
2024-11-27 30.95 31.08 30.95 31.08 0.0M
2024-11-26 30.93 30.95 30.84 30.93 0.0M
2024-11-25 31.11 31.16 30.99 31.07 0.0M
2024-11-22 30.80 31.02 30.80 31.01 0.7M
2024-11-21 30.78 30.94 30.78 30.89 0.0M
2024-11-20 30.80 30.92 30.74 30.92 0.0M
2024-11-19 30.93 31.00 30.88 30.96 0.0M
2024-11-18 30.85 31.02 30.85 30.97 0.0M
2024-11-15 30.90 30.94 30.85 30.89 0.0M
2024-11-14 31.21 31.21 30.99 31.07 0.1M
2024-11-13 31.04 31.04 30.88 30.95 0.0M
2024-11-12 31.08 31.14 31.02 31.13 0.0M
2024-11-11 31.59 31.67 31.57 31.59 0.0M
2024-11-08 31.45 31.57 31.45 31.57 0.0M
2024-11-07 31.91 32.01 31.87 31.94 0.0M
2024-11-06 31.44 31.61 31.44 31.58 0.0M
2024-11-05 31.80 32.05 31.80 31.91 0.0M
2024-11-04 31.82 31.92 31.76 31.76 0.0M
2024-11-01 31.82 31.87 31.69 31.74 0.0M
2024-10-31 31.66 31.79 31.49 31.66 0.0M
2024-10-30 31.78 31.92 31.78 31.83 0.0M
2024-10-29 32.08 32.10 31.96 32.00 0.0M
2024-10-28 31.92 32.15 31.92 32.06 0.0M
2024-10-25 31.99 32.04 31.84 31.89 0.0M
2024-10-24 31.93 32.04 31.87 31.97 0.0M
2024-10-23 31.81 31.89 31.74 31.81 0.0M
2024-10-22 32.15 32.15 32.04 32.14 0.0M
2024-10-21 31.10 32.40 31.10 32.25 0.0M
2024-10-18 32.49 32.56 32.49 32.56 0.0M
2024-10-17 32.44 32.44 32.35 32.39 0.0M
2024-10-16 32.39 32.41 32.33 32.37 0.0M
2024-10-15 32.52 32.52 32.28 32.33 0.0M
2024-10-14 32.63 32.74 32.63 32.70 0.0M
2024-10-11 32.60 32.68 32.60 32.68 0.0M
2024-10-10 32.42 32.53 32.41 32.53 0.0M
2024-10-09 32.42 32.57 32.42 32.56 0.0M
2024-10-08 32.49 32.54 32.46 32.50 0.0M
2024-10-07 32.62 32.64 32.53 32.53 0.0M
2024-10-04 32.59 32.68 32.56 32.68 0.0M
2024-10-03 32.49 32.57 32.48 32.54 0.1M
2024-10-02 32.66 32.80 32.65 32.74 0.0M
2024-10-01 32.85 32.87 32.63 32.78 0.0M
2024-09-30 32.95 32.99 32.83 32.97 0.0M
2024-09-27 33.11 33.15 32.99 33.01 0.0M
2024-09-26 33.08 33.17 33.02 33.12 0.0M
2024-09-25 32.77 32.80 32.67 32.69 0.1M
2024-09-24 32.72 32.86 32.71 32.83 0.0M
2024-09-23 32.60 32.76 32.60 32.71 0.0M
2024-09-20 32.58 32.66 32.56 32.65 0.3M
2024-09-19 32.87 32.89 32.70 32.82 0.0M
2024-09-18 32.42 32.63 32.33 32.41 0.0M
2024-09-17 32.51 32.58 32.39 32.45 0.0M
2024-09-16 32.57 32.59 32.45 32.59 0.0M
2024-09-13 32.33 32.47 32.33 32.41 0.2M
2024-09-12 32.22 32.36 32.17 32.30 0.0M
2024-09-11 31.87 32.17 31.83 32.16 0.0M
2024-09-10 32.00 32.04 31.82 32.04 0.0M
2024-09-09 32.05 32.19 32.05 32.07 0.0M
2024-09-06 32.22 32.22 31.86 31.88 0.0M
2024-09-05 32.41 32.41 32.23 32.26 0.0M
2024-09-04 32.28 32.36 32.25 32.32 0.0M
2024-09-03 32.62 32.62 32.34 32.41 0.0M
2024-08-30 32.75 32.79 32.66 32.78 0.0M
2024-08-29 32.67 32.80 32.66 32.72 0.0M
2024-08-28 32.67 32.67 32.57 32.63 0.0M
2024-08-27 32.70 32.72 32.65 32.68 0.0M
2024-08-26 32.58 32.66 32.54 32.54 0.0M
2024-08-23 32.53 32.68 32.53 32.68 0.0M
2024-08-22 32.45 32.45 32.28 32.31 0.0M
2024-08-21 32.38 32.45 32.37 32.44 0.0M
2024-08-20 32.25 32.31 32.21 32.27 0.0M
2024-08-19 32.24 32.33 32.17 32.33 0.0M
2024-08-16 31.96 32.07 31.95 32.02 0.0M
2024-08-15 31.80 31.98 31.80 31.92 0.0M
2024-08-14 31.59 31.69 31.59 31.64 0.0M
2024-08-13 31.26 31.58 31.26 31.57 0.1M
2024-08-12 31.24 31.33 31.20 31.25 0.0M
2024-08-09 31.16 31.28 31.11 31.27 0.0M
2024-08-08 31.07 31.22 31.07 31.19 0.0M
2024-08-07 31.19 31.23 30.90 30.90 0.0M
2024-08-06 30.57 30.86 30.57 30.81 0.0M
2024-08-05 30.63 30.95 30.60 30.79 0.1M
2024-08-02 31.22 31.22 31.04 31.10 0.0M
2024-08-01 31.49 31.49 31.37 31.44 0.0M
2024-07-31 32.08 32.08 31.91 32.01 0.0M
2024-07-30 31.79 31.79 31.62 31.72 0.0M
2024-07-29 31.63 31.70 31.60 31.66 0.0M
2024-07-26 31.60 31.76 31.60 31.74 0.0M
2024-07-25 31.50 31.61 31.45 31.46 0.0M
2024-07-24 31.61 31.77 31.21 31.62 0.0M
2024-07-23 31.83 31.93 31.82 31.89 0.0M
2024-07-22 32.03 32.03 31.87 31.99 0.0M
2024-07-19 31.79 31.79 31.72 31.77 0.0M
2024-07-18 32.11 32.15 31.83 31.89 0.0M
2024-07-17 32.11 32.13 32.02 32.10 0.0M
2024-07-16 32.08 32.21 32.08 32.20 0.0M
2024-07-15 32.12 32.13 32.04 32.04 0.0M
2024-07-12 32.14 32.32 32.14 32.25 0.0M
2024-07-11 32.05 32.08 32.00 32.03 0.0M
2024-07-10 31.91 31.99 31.90 31.94 0.0M
2024-07-09 31.79 31.79 31.62 31.70 0.0M
2024-07-08 31.91 31.91 31.75 31.78 0.0M
2024-07-05 31.68 31.88 31.68 31.86 0.0M
2024-07-03 31.73 31.78 31.69 31.74 0.0M
2024-07-02 31.35 31.54 31.35 31.53 0.0M
2024-07-01 31.52 31.54 31.39 31.47 0.1M
2024-06-28 31.40 31.44 31.36 31.41 0.0M
2024-06-27 31.35 31.41 31.35 31.37 0.0M
2024-06-26 31.35 31.42 31.31 31.38 0.0M
2024-06-25 31.41 31.51 31.40 31.50 0.0M
2024-06-24 31.50 31.51 31.43 31.45 0.0M
2024-06-21 31.23 31.32 31.23 31.32 0.0M
2024-06-20 31.47 31.49 31.39 31.45 0.0M
2024-06-18 31.29 31.43 31.29 31.42 0.0M
2024-06-17 31.16 31.34 31.16 31.34 0.0M
2024-06-14 31.20 31.34 31.20 31.26 0.0M
2024-06-13 31.48 31.54 31.42 31.49 0.0M
2024-06-12 31.76 31.88 31.57 31.74 0.0M
2024-06-11 31.38 31.59 31.38 31.52 0.0M
2024-06-10 31.67 31.75 31.67 31.74 0.0M
2024-06-07 31.73 31.83 31.69 31.76 0.0M
2024-06-06 31.85 31.94 31.85 31.92 0.0M
2024-06-05 31.87 31.91 31.78 31.88 0.0M
2024-06-04 31.69 31.75 31.64 31.74 0.0M
2024-06-03 31.74 31.78 31.66 31.78 0.0M
2024-05-31 31.55 31.69 31.55 31.68 0.0M
2024-05-30 31.55 31.62 31.47 31.54 0.0M
2024-05-29 31.46 31.46 31.33 31.38 0.0M
2024-05-28 31.72 31.78 31.61 31.68 0.0M
2024-05-24 31.61 31.70 31.61 31.68 0.0M
2024-05-23 31.64 31.64 31.45 31.53 0.0M
2024-05-22 31.68 31.70 31.56 31.59 0.0M
2024-05-21 31.77 31.83 31.74 31.80 0.0M
2024-05-20 31.87 31.91 31.51 31.51 0.0M
2024-05-17 31.67 31.87 31.67 31.81 0.0M
2024-05-16 31.85 31.85 31.69 31.72 0.0M
2024-05-15 31.72 31.85 31.72 31.82 0.0M
2024-05-14 31.51 31.67 31.51 31.63 0.0M
2024-05-13 31.49 31.53 31.43 31.48 0.0M
2024-05-10 31.52 31.53 31.42 31.49 0.0M
2024-05-09 31.36 31.48 31.32 31.44 0.0M
2024-05-08 31.30 31.31 31.23 31.31 0.0M
2024-05-07 31.35 31.37 31.27 31.34 0.0M
2024-05-06 31.22 31.34 31.22 31.28 0.0M
2024-05-03 31.12 31.20 31.01 31.19 0.0M
2024-05-02 30.85 30.96 30.84 30.91 0.0M
2024-05-01 30.68 30.93 30.63 30.66 0.0M
2024-04-30 30.95 30.95 30.76 30.79 0.0M
2024-04-29 31.00 31.03 30.91 31.03 0.0M
2024-04-26 30.82 30.94 30.82 30.94 0.0M
2024-04-25 30.53 30.80 30.53 30.80 0.0M
2024-04-24 30.74 30.90 30.74 30.82 0.0M
2024-04-23 30.69 30.94 30.69 30.84 0.0M
2024-04-22 30.58 30.75 30.55 30.64 0.0M
2024-04-19 30.55 30.55 30.40 30.53 0.0M
2024-04-18 30.46 30.63 30.43 30.44 0.0M
2024-04-17 30.66 30.66 30.48 30.55 0.0M
2024-04-16 30.63 30.63 30.47 30.54 0.0M
2024-04-15 30.91 31.01 30.66 30.67 0.0M
2024-04-12 30.87 30.91 30.72 30.82 0.0M
2024-04-11 31.11 31.11 30.93 31.00 0.0M
2024-04-10 30.95 31.05 30.91 30.96 0.0M
2024-04-09 31.38 31.38 31.17 31.24 0.0M
2024-04-08 31.25 31.30 31.17 31.17 0.0M
2024-04-05 31.10 31.20 31.07 31.14 0.0M
2024-04-04 31.41 31.41 31.03 31.03 0.0M
2024-04-03 31.02 31.28 31.02 31.19 0.0M
2024-04-02 31.10 31.18 31.06 31.14 0.1M
2024-04-01 33.21 33.21 31.19 31.30 0.1M
2024-03-28 31.34 31.39 31.28 31.29 0.0M
2024-03-27 31.25 31.41 31.25 31.41 0.0M
2024-03-26 31.33 31.35 31.26 31.30 0.0M
2024-03-25 31.37 31.37 31.21 31.25 0.0M
2024-03-22 31.34 31.34 31.22 31.23 0.0M
2024-03-21 31.47 31.47 31.26 31.26 0.0M
2024-03-20 31.05 31.33 31.05 31.25 0.0M
2024-03-19 31.08 31.17 31.07 31.13 0.0M
2024-03-18 31.17 31.17 31.03 31.13 0.0M
2024-03-15 31.14 31.14 31.06 31.08 0.0M
2024-03-14 31.12 31.18 31.01 31.04 0.0M
2024-03-13 31.24 31.28 31.18 31.23 0.0M
2024-03-12 31.17 31.23 31.05 31.16 0.0M
2024-03-11 31.03 31.10 31.01 31.02 0.0M
2024-03-08 31.29 31.29 31.11 31.12 0.0M
2024-03-07 31.19 31.25 31.09 31.17 0.0M
2024-03-06 31.03 31.10 30.96 31.06 0.0M
2024-03-05 30.92 30.92 30.74 30.81 0.1M
2024-03-04 30.90 30.90 30.79 30.80 0.4M
2024-03-01 30.76 30.93 30.76 30.92 0.0M
2024-02-29 30.86 30.86 30.65 30.66 0.0M
2024-02-28 30.71 30.71 30.65 30.66 0.0M
2024-02-27 30.82 30.83 30.72 30.78 0.0M
2024-02-26 30.75 30.76 30.65 30.68 0.0M
2024-02-23 30.80 30.87 30.73 30.78 0.0M
2024-02-22 30.83 30.83 30.60 30.65 0.0M
2024-02-21 30.51 30.54 30.40 30.53 0.0M
2024-02-20 30.45 30.57 30.42 30.53 0.0M
2024-02-16 30.35 30.52 30.35 30.44 0.0M
2024-02-15 30.34 30.42 30.30 30.42 0.0M
2024-02-14 30.17 30.24 30.06 30.24 0.0M
2024-02-13 30.17 30.17 29.90 30.00 0.1M
2024-02-12 30.14 30.37 30.14 30.26 0.0M
2024-02-09 30.20 30.30 30.14 30.29 0.0M
2024-02-08 30.16 30.52 30.14 30.20 0.1M
2024-02-07 30.16 30.31 30.16 30.24 0.6M
2024-02-06 30.22 30.52 30.13 30.28 0.0M
2024-02-05 30.07 30.23 30.00 30.20 0.1M
2024-02-02 30.29 30.29 30.15 30.27 0.0M
2024-02-01 31.75 31.75 30.25 30.43 0.1M
2024-01-31 30.33 30.47 30.23 30.24 0.1M
2024-01-30 30.34 30.38 30.24 30.29 0.0M
2024-01-29 30.34 30.37 30.14 30.35 0.0M
2024-01-26 30.25 30.43 30.18 30.25 0.0M
2024-01-25 30.20 30.20 30.01 30.13 0.0M
2024-01-24 30.17 30.22 30.07 30.08 0.0M
2024-01-23 29.98 29.98 29.85 29.94 0.1M
2024-01-22 30.04 30.04 29.94 29.99 0.0M
2024-01-19 29.75 30.02 29.74 29.87 0.1M
2024-01-18 29.89 29.93 29.77 29.92 0.0M
2024-01-17 29.67 29.78 29.65 29.73 0.0M
2024-01-16 30.07 30.10 29.86 29.92 0.1M
2024-01-12 30.31 30.31 30.14 30.23 0.1M
2024-01-11 30.22 30.22 30.01 30.18 0.1M
2024-01-10 30.14 30.36 30.08 30.17 0.0M
2024-01-09 30.10 30.10 30.01 30.06 0.0M
2024-01-08 30.00 30.21 30.00 30.20 0.1M
2024-01-05 30.02 30.18 29.93 30.01 0.0M
2024-01-04 30.00 30.11 30.00 30.02 0.1M
2024-01-03 30.03 30.07 29.84 30.01 0.5M
2024-01-02 30.15 30.22 30.03 30.05 0.6M