Innovator Nasdaq-100 Managed Floor ETF (QFLR)

QFLR
🏛️ アメリカ →
32.85
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
2025-09-26 32.60 32.87 32.57 32.85 0.2M
2025-09-25 32.67 32.75 32.46 32.66 0.0M
2025-09-24 32.86 32.86 32.71 32.83 0.0M
2025-09-23 32.93 32.93 32.76 32.76 0.0M
2025-09-22 32.88 32.91 32.80 32.87 0.0M
2025-09-19 32.84 32.88 32.75 32.78 0.0M
2025-09-18 32.65 32.80 32.65 32.67 0.1M
2025-09-17 32.63 32.70 32.43 32.60 0.0M
2025-09-16 32.83 32.83 32.69 32.74 0.1M
2025-09-15 32.64 33.08 32.64 32.68 0.2M
2025-09-12 32.48 32.64 32.48 32.61 0.0M
2025-09-11 32.50 32.51 32.43 32.48 0.0M
2025-09-10 32.57 32.57 32.30 32.47 0.0M
2025-09-09 32.24 32.32 32.18 32.32 0.0M
2025-09-08 32.26 32.30 32.16 32.24 0.0M
2025-09-05 32.12 32.20 31.91 32.02 0.0M
2025-09-04 31.78 32.09 31.78 31.98 0.0M
2025-09-03 31.76 31.79 31.60 31.78 0.0M
2025-09-02 31.12 31.46 31.12 31.42 0.1M
2025-08-29 31.90 31.90 31.58 31.62 0.0M
2025-08-28 31.76 32.02 31.74 31.95 0.0M
2025-08-27 31.75 31.82 31.65 31.82 0.0M
2025-08-26 31.67 31.74 31.60 31.72 0.1M
2025-08-25 31.66 31.79 31.61 31.64 0.0M
2025-08-22 31.37 31.77 31.35 31.72 0.0M
2025-08-21 31.36 31.36 31.13 31.24 0.0M
2025-08-20 31.68 31.68 31.03 31.40 0.0M
2025-08-19 31.98 31.98 31.50 31.59 0.0M
2025-08-18 31.92 31.97 31.86 31.89 0.1M
2025-08-15 32.14 32.14 31.91 32.00 0.0M
2025-08-14 32.05 32.09 31.98 32.07 0.0M
2025-08-13 31.95 32.34 31.94 32.00 0.0M
2025-08-12 31.84 32.26 31.70 31.92 0.0M
2025-08-11 31.61 31.79 31.59 31.63 0.0M
2025-08-08 31.40 31.68 31.40 31.68 0.0M
2025-08-07 31.41 31.49 31.13 31.36 0.1M
2025-08-06 30.84 31.18 30.84 31.11 0.0M
2025-08-05 31.08 31.20 30.83 30.83 0.1M
2025-08-04 30.90 31.07 30.88 31.00 0.0M
2025-08-01 30.82 30.92 30.46 30.53 0.1M
2025-07-31 31.44 31.44 30.74 30.97 0.0M
2025-07-30 31.07 31.17 30.99 31.04 0.0M
2025-07-29 31.14 31.23 31.00 31.01 0.0M
2025-07-28 30.92 31.12 30.92 31.04 0.2M
2025-07-25 30.78 31.03 30.78 30.94 0.0M
2025-07-24 30.82 30.93 30.72 30.85 0.0M
2025-07-23 30.67 30.74 30.58 30.74 0.0M
2025-07-22 30.85 30.85 30.49 30.64 0.1M
2025-07-21 30.66 30.76 30.65 30.72 0.1M
2025-07-18 30.66 30.66 30.48 30.53 0.1M
2025-07-17 30.12 30.57 30.12 30.51 0.1M
2025-07-16 30.30 30.41 30.20 30.37 0.0M
2025-07-15 30.60 30.60 30.35 30.38 0.1M
2025-07-14 30.18 30.31 30.15 30.31 0.0M
2025-07-11 30.05 30.22 30.02 30.19 0.0M
2025-07-10 30.15 30.24 30.05 30.24 0.1M
2025-07-09 30.02 30.20 30.02 30.20 0.1M
2025-07-08 30.06 30.06 29.92 30.02 0.1M
2025-07-07 29.99 30.02 29.91 30.00 0.1M
2025-07-03 29.90 29.97 29.76 29.95 0.1M
2025-07-02 29.81 29.90 29.81 29.85 0.1M
2025-07-01 29.70 29.88 29.70 29.76 0.1M
2025-06-30 29.99 29.99 29.80 29.84 0.0M
2025-06-27 29.86 29.90 29.77 29.90 0.0M
2025-06-26 29.80 29.80 29.69 29.74 0.1M
2025-06-25 29.62 29.71 29.59 29.61 0.1M
2025-06-24 29.45 29.61 29.45 29.60 0.1M
2025-06-23 29.04 29.32 29.01 29.32 0.0M
2025-06-20 29.26 29.35 28.99 29.13 0.0M
2025-06-18 29.20 29.29 29.09 29.17 0.0M
2025-06-17 29.17 29.30 29.10 29.15 0.0M
2025-06-16 29.20 29.34 29.15 29.31 0.0M
2025-06-13 29.02 29.18 28.91 28.95 0.0M
2025-06-12 29.13 29.29 29.13 29.29 0.1M
2025-06-11 29.30 29.30 29.09 29.18 0.0M
2025-06-10 29.05 29.22 29.05 29.21 0.0M
2025-06-09 28.97 29.12 28.97 29.09 0.0M
2025-06-06 28.98 29.09 28.96 29.02 0.1M
2025-06-05 28.98 29.14 28.75 28.84 0.1M
2025-06-04 28.84 29.02 28.84 28.93 0.0M
2025-06-03 28.66 28.88 28.66 28.86 0.0M
2025-06-02 28.48 28.67 28.43 28.67 0.1M
2025-05-30 28.55 28.55 28.20 28.53 0.1M
2025-05-29 28.70 28.79 28.37 28.53 0.1M
2025-05-28 28.60 28.60 28.36 28.46 0.0M
2025-05-27 28.32 28.52 28.24 28.46 0.0M
2025-05-23 28.07 28.14 27.86 28.05 0.1M
2025-05-22 28.30 28.46 28.23 28.29 0.1M
2025-05-21 28.23 28.47 28.23 28.24 0.0M
2025-05-20 28.33 28.43 28.30 28.41 0.0M
2025-05-19 28.19 28.44 28.19 28.43 0.0M
2025-05-16 28.45 28.45 27.84 28.41 0.0M
2025-05-15 28.31 28.45 28.19 28.35 0.2M
2025-05-14 28.26 28.40 28.26 28.40 0.0M
2025-05-13 28.12 28.32 28.12 28.31 0.1M
2025-05-12 28.14 29.09 27.27 28.11 0.1M
2025-05-09 27.98 27.98 27.79 27.82 0.0M
2025-05-08 28.02 28.15 27.27 27.80 0.1M
2025-05-07 27.72 27.77 27.52 27.68 0.1M
2025-05-06 27.51 27.67 27.45 27.64 0.0M
2025-05-05 27.58 27.73 27.58 27.68 0.1M
2025-05-02 27.78 27.78 27.65 27.73 0.0M
2025-05-01 27.78 27.78 27.62 27.70 0.1M
2025-04-30 27.46 27.55 27.26 27.55 0.1M
2025-04-29 27.32 27.51 27.32 27.49 0.1M
2025-04-28 27.48 27.49 27.27 27.41 0.1M
2025-04-25 27.33 27.41 27.23 27.40 0.1M
2025-04-24 26.96 27.35 26.96 27.35 0.1M
2025-04-23 27.10 27.16 26.91 26.96 0.1M
2025-04-22 26.60 26.78 26.52 26.67 0.1M
2025-04-21 26.60 26.60 26.26 26.35 0.1M
2025-04-17 26.85 26.85 26.60 26.61 0.1M
2025-04-16 26.90 26.93 26.49 26.72 0.1M
2025-04-15 26.96 27.06 26.90 26.95 0.1M
2025-04-14 27.22 27.22 26.92 26.94 0.1M
2025-04-11 26.82 27.11 26.72 26.88 0.1M
2025-04-10 26.83 26.83 26.41 26.65 0.1M
2025-04-09 26.10 26.99 26.01 26.89 0.3M
2025-04-08 26.51 26.56 25.42 26.00 0.7M
2025-04-07 25.81 26.27 25.70 26.08 0.4M
2025-04-04 26.30 27.18 25.90 26.01 0.3M
2025-04-03 26.88 26.88 26.54 26.61 0.1M
2025-04-02 27.08 27.37 27.08 27.24 0.1M
2025-04-01 27.11 27.20 26.91 27.15 0.1M
2025-03-31 26.71 27.09 26.61 27.01 0.1M
2025-03-28 27.45 27.45 27.01 27.07 0.0M
2025-03-27 27.51 27.68 27.51 27.51 0.1M
2025-03-26 27.99 27.99 27.55 27.58 0.2M
2025-03-25 27.94 28.00 27.86 27.95 0.2M
2025-03-24 27.90 27.91 27.76 27.89 0.2M
2025-03-21 27.31 27.52 27.25 27.51 0.1M
2025-03-20 27.44 27.65 27.39 27.49 0.1M
2025-03-19 27.42 27.74 27.34 27.51 0.0M
2025-03-18 27.60 27.60 27.28 27.36 0.0M
2025-03-17 27.48 27.76 27.46 27.62 0.0M
2025-03-14 27.48 27.58 27.39 27.57 0.1M
2025-03-13 27.52 27.52 27.07 27.16 0.1M
2025-03-12 27.61 27.61 27.30 27.50 0.1M
2025-03-11 27.25 27.53 27.09 27.22 0.1M
2025-03-10 27.58 27.66 27.06 27.25 0.1M
2025-03-07 27.89 28.07 27.54 28.03 0.0M
2025-03-06 28.10 28.24 27.80 27.83 0.0M
2025-03-05 28.25 28.46 27.98 28.43 0.1M
2025-03-04 28.05 28.42 27.81 28.11 0.1M
2025-03-03 28.77 28.77 28.08 28.19 0.1M
2025-02-28 28.36 28.75 28.30 28.69 0.2M
2025-02-27 29.06 29.06 28.37 28.37 0.1M
2025-02-26 29.05 29.26 28.92 28.99 0.0M
2025-02-25 29.23 29.28 28.86 28.94 0.1M
2025-02-24 29.60 29.66 29.33 29.36 0.1M
2025-02-21 30.10 30.10 29.51 29.57 0.0M
2025-02-20 30.12 30.12 29.53 30.05 0.2M
2025-02-19 29.92 30.08 29.92 30.02 0.1M
2025-02-18 30.04 30.04 29.88 29.97 0.1M
2025-02-14 29.79 30.00 29.79 29.96 0.1M
2025-02-13 29.73 29.89 29.65 29.88 0.1M
2025-02-12 29.52 29.76 28.88 29.73 0.0M
2025-02-11 29.60 29.72 29.54 29.66 0.2M
2025-02-10 29.65 29.73 29.58 29.68 0.1M
2025-02-07 29.69 29.69 29.37 29.43 0.0M
2025-02-06 29.63 29.71 29.58 29.71 0.1M
2025-02-05 29.38 29.61 29.38 29.59 0.1M
2025-02-04 29.41 29.45 29.34 29.44 0.1M
2025-02-03 29.01 29.40 29.01 29.25 0.1M
2025-01-31 29.66 29.79 28.50 29.43 0.1M
2025-01-30 29.58 29.58 29.28 29.46 0.0M
2025-01-29 29.45 29.45 29.17 29.37 0.0M
2025-01-28 29.15 29.46 28.99 29.41 0.1M
2025-01-27 29.00 29.30 28.83 29.03 0.1M
2025-01-24 29.67 29.74 29.63 29.68 0.1M
2025-01-23 29.61 29.67 29.57 29.67 0.0M
2025-01-22 29.64 29.99 29.64 29.71 0.1M
2025-01-21 29.61 29.61 29.37 29.55 0.1M
2025-01-17 29.56 30.05 29.36 29.51 0.1M
2025-01-16 29.41 29.41 29.08 29.13 0.0M
2025-01-15 29.25 29.31 29.14 29.29 0.1M
2025-01-14 29.07 29.07 28.70 28.82 0.0M
2025-01-13 28.69 28.89 28.67 28.89 0.0M
2025-01-10 29.25 29.25 28.82 28.96 0.1M
2025-01-08 29.29 29.42 29.20 29.30 0.1M
2025-01-07 29.80 29.80 29.26 29.34 0.1M
2025-01-06 29.75 29.85 29.65 29.77 0.1M
2025-01-03 29.31 29.52 29.24 29.49 0.1M
2025-01-02 29.68 29.98 28.96 29.17 0.1M