Innovator Nasdaq-100 Power Buffer ETF - April (NAPR)

NAPR
🏛️ アメリカ →
52.58
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
2021-12-31 38.76 38.76 38.76 38.76 0.0M
2021-12-30 38.72 38.77 38.72 38.77 0.0M
2021-12-29 38.85 38.85 38.77 38.77 0.0M
2021-12-28 38.88 38.88 38.67 38.76 0.0M
2021-12-27 38.63 38.76 38.63 38.76 0.0M
2021-12-23 38.69 38.69 38.69 38.69 0.0M
2021-12-22 38.61 38.61 38.61 38.61 0.0M
2021-12-21 38.42 38.51 38.42 38.51 0.0M
2021-12-20 38.35 38.35 38.20 38.30 0.0M
2021-12-17 38.25 38.39 38.25 38.39 0.0M
2021-12-16 38.52 38.52 38.43 38.43 0.0M
2021-12-15 38.35 38.59 38.35 38.59 0.0M
2021-12-14 38.29 38.48 38.29 38.42 0.0M
2021-12-13 38.57 38.57 38.54 38.54 0.0M
2021-12-10 38.48 38.72 38.48 38.57 0.0M
2021-12-09 38.50 38.51 38.48 38.51 0.0M
2021-12-08 38.48 38.57 38.48 38.57 0.0M
2021-12-07 38.42 38.54 38.42 38.50 0.0M
2021-12-06 38.15 38.30 38.15 38.24 0.0M
2021-12-03 38.30 38.30 38.04 38.08 0.0M
2021-12-02 38.38 38.38 38.25 38.34 0.0M
2021-12-01 38.41 38.41 38.39 38.39 0.0M
2021-11-30 38.39 38.50 38.39 38.43 0.0M
2021-11-29 38.46 38.61 38.46 38.55 0.0M
2021-11-26 38.42 38.42 38.42 38.42 0.0M
2021-11-24 38.52 38.60 38.44 38.54 0.0M
2021-11-23 38.46 38.57 38.39 38.52 0.0M
2021-11-22 38.59 38.59 38.56 38.56 0.0M
2021-11-19 38.70 38.70 38.55 38.62 0.0M
2021-11-18 38.60 38.60 38.60 38.60 0.0M
2021-11-17 38.64 38.64 38.58 38.58 0.0M
2021-11-16 38.55 38.55 38.51 38.53 0.0M
2021-11-15 38.50 38.50 38.45 38.50 0.0M
2021-11-12 38.48 38.51 38.45 38.51 0.0M
2021-11-11 38.39 38.46 38.39 38.46 0.0M
2021-11-10 38.43 38.43 38.41 38.41 0.0M
2021-11-09 38.59 38.59 38.52 38.53 0.0M
2021-11-08 38.68 38.68 38.58 38.60 0.0M
2021-11-05 38.62 38.63 38.57 38.60 0.0M
2021-11-04 38.58 38.65 38.58 38.61 0.0M
2021-11-03 38.49 38.56 38.48 38.56 0.0M
2021-11-02 38.41 38.48 38.41 38.48 0.0M
2021-11-01 38.36 38.45 38.36 38.45 0.0M
2021-10-29 38.30 38.41 38.29 38.38 0.0M
2021-10-28 38.43 38.43 38.33 38.33 0.0M
2021-10-27 38.32 38.32 38.32 38.32 0.0M
2021-10-26 38.31 38.33 38.31 38.33 0.0M
2021-10-25 38.27 38.28 38.27 38.28 0.0M
2021-10-22 38.16 38.20 38.16 38.20 0.0M
2021-10-21 38.20 38.23 38.17 38.23 0.0M
2021-10-20 38.20 38.21 38.16 38.20 0.0M
2021-10-19 38.17 38.20 38.16 38.18 0.0M
2021-10-18 38.13 38.15 38.13 38.15 0.0M
2021-10-14 37.95 38.05 37.95 38.05 0.0M
2021-10-13 37.73 37.83 37.73 37.83 0.0M
2021-10-12 37.63 37.74 37.63 37.70 0.0M
2021-10-11 37.73 37.73 37.70 37.72 0.0M
2021-10-08 37.70 37.76 37.70 37.70 0.0M
2021-10-07 37.72 37.76 37.72 37.74 0.0M
2021-10-06 37.60 37.68 37.60 37.68 0.0M
2021-10-05 37.65 37.65 37.65 37.65 0.0M
2021-10-04 37.56 37.56 37.37 37.50 0.0M
2021-10-01 37.57 37.78 37.53 37.71 0.0M
2021-09-30 37.63 37.67 37.63 37.67 0.0M
2021-09-29 37.76 37.76 37.63 37.63 0.0M
2021-09-28 37.76 37.76 37.64 37.65 0.0M
2021-09-27 37.96 37.96 37.96 37.96 0.0M
2021-09-24 38.05 38.05 38.05 38.05 0.0M
2021-09-23 37.98 38.08 37.98 37.98 0.0M
2021-09-22 37.98 37.98 37.98 37.98 0.0M
2021-09-21 37.78 37.78 37.78 37.78 0.0M
2021-09-20 37.76 37.76 37.60 37.72 0.0M
2021-09-17 38.00 38.03 38.00 38.03 0.0M
2021-09-16 37.94 38.09 37.94 38.09 0.0M
2021-09-15 37.95 38.07 37.94 38.07 0.0M
2021-09-14 38.04 38.07 37.91 37.97 0.0M
2021-09-13 37.98 37.98 37.98 37.98 0.0M
2021-09-10 38.03 38.03 38.01 38.01 0.0M
2021-09-09 38.04 38.04 38.04 38.04 0.0M
2021-09-08 38.07 38.11 37.99 38.08 0.0M
2021-09-07 38.05 38.11 38.05 38.11 0.0M
2021-09-03 38.14 38.14 38.11 38.11 0.0M
2021-09-02 38.10 38.10 38.09 38.09 0.0M
2021-09-01 38.02 38.11 38.02 38.11 0.0M
2021-08-31 38.06 38.08 37.95 38.08 0.1M
2021-08-30 38.01 38.17 38.01 38.12 0.0M
2021-08-27 37.92 38.06 37.92 38.03 0.0M
2021-08-26 37.92 37.92 37.87 37.87 0.0M
2021-08-25 37.90 37.91 37.90 37.91 0.0M
2021-08-24 37.88 37.92 37.87 37.87 0.0M
2021-08-23 37.81 37.90 37.81 37.89 0.0M
2021-08-20 37.74 37.80 37.67 37.78 0.0M
2021-08-19 37.47 37.68 37.47 37.68 0.0M
2021-08-17 37.68 37.74 37.60 37.64 0.0M
2021-08-16 37.92 37.92 37.80 37.80 0.0M
2021-08-13 37.78 37.78 37.78 37.78 0.0M
2021-08-12 37.74 37.74 37.74 37.74 0.0M
2021-08-11 37.69 37.75 37.61 37.66 0.0M
2021-08-10 37.73 37.85 37.73 37.74 0.0M
2021-08-09 37.92 37.92 37.73 37.73 0.0M
2021-08-06 37.69 37.79 37.69 37.79 0.0M
2021-08-05 37.71 37.81 37.71 37.81 0.0M
2021-08-04 37.70 37.77 37.65 37.65 0.0M
2021-08-03 37.81 37.81 37.79 37.79 0.0M
2021-08-02 37.81 37.81 37.60 37.63 0.0M
2021-07-30 37.54 37.61 37.52 37.61 0.0M
2021-07-29 37.59 37.67 37.58 37.58 0.0M
2021-07-28 37.53 37.56 37.52 37.56 0.0M
2021-07-27 37.46 37.59 37.38 37.48 0.0M
2021-07-26 37.84 37.84 37.59 37.63 0.0M
2021-07-23 37.55 37.76 37.55 37.71 0.0M
2021-07-22 37.46 37.62 37.46 37.62 0.0M
2021-07-21 37.43 37.55 37.43 37.55 0.0M
2021-07-20 37.32 37.46 37.32 37.46 0.1M
2021-07-19 37.26 37.26 37.10 37.25 0.0M
2021-07-16 37.49 37.49 37.40 37.40 0.0M
2021-07-15 37.49 37.49 37.49 37.49 0.0M
2021-07-14 37.58 37.58 37.53 37.53 0.0M
2021-07-13 37.55 37.58 37.52 37.52 0.0M
2021-07-12 37.55 37.55 37.55 37.55 0.0M
2021-07-09 37.48 37.51 37.47 37.51 0.0M
2021-07-08 37.47 37.47 37.41 37.41 0.0M
2021-07-07 37.58 37.58 37.58 37.58 0.0M
2021-07-06 37.49 37.51 37.42 37.51 0.0M
2021-07-02 37.35 37.49 37.35 37.49 0.0M
2021-07-01 37.27 37.42 37.26 37.37 0.0M
2021-06-30 37.30 37.34 37.30 37.33 0.1M
2021-06-29 37.41 37.45 37.33 37.38 0.0M
2021-06-28 37.19 37.37 37.19 37.37 0.0M
2021-06-25 37.29 37.33 37.17 37.26 0.0M
2021-06-24 37.40 37.40 37.23 37.29 0.0M
2021-06-23 37.23 37.25 37.23 37.24 0.0M
2021-06-22 37.15 37.15 37.15 37.15 0.0M
2021-06-21 37.04 37.08 37.02 37.02 0.0M
2021-06-18 36.87 36.99 36.87 36.91 0.0M
2021-06-17 37.01 37.09 36.87 37.04 0.0M
2021-06-16 36.99 36.99 36.85 36.90 0.0M
2021-06-15 37.04 37.06 36.98 37.00 0.0M
2021-06-14 36.94 37.03 36.87 37.03 0.0M
2021-06-11 36.98 36.98 36.92 36.92 0.0M
2021-06-10 36.77 36.91 36.77 36.87 0.0M
2021-06-09 36.81 36.81 36.75 36.75 0.0M
2021-06-08 36.80 36.80 36.58 36.71 0.0M
2021-06-07 36.71 36.76 36.70 36.70 0.0M
2021-06-04 36.44 36.68 36.44 36.68 0.0M
2021-06-03 36.43 36.51 36.35 36.44 0.0M
2021-06-02 36.48 36.63 36.47 36.60 0.0M
2021-06-01 36.69 36.70 36.48 36.53 0.0M
2021-05-28 36.52 36.65 36.52 36.62 0.0M
2021-05-27 36.42 36.57 36.42 36.51 0.0M
2021-05-26 36.48 36.57 36.43 36.50 0.0M
2021-05-25 36.67 36.67 36.45 36.45 0.0M
2021-05-24 36.30 36.55 36.30 36.48 0.0M
2021-05-21 36.42 36.44 36.21 36.21 0.0M
2021-05-20 35.82 36.30 35.82 36.23 0.0M
2021-05-19 35.75 35.96 35.75 35.93 0.0M
2021-05-18 36.25 36.25 35.96 35.96 0.0M
2021-05-17 36.23 36.23 35.98 36.08 0.0M
2021-05-14 36.12 36.25 36.07 36.22 0.0M
2021-05-13 35.77 35.95 35.71 35.94 0.0M
2021-05-12 35.92 35.92 35.60 35.60 0.0M
2021-05-11 35.90 36.15 35.90 36.09 0.0M
2021-05-10 36.56 36.56 36.06 36.13 0.0M
2021-05-07 36.56 36.56 36.45 36.49 0.0M
2021-05-06 36.21 36.31 36.17 36.31 0.0M
2021-05-05 36.26 36.38 36.22 36.23 0.1M
2021-05-04 36.46 36.46 35.97 36.28 0.0M
2021-05-03 36.40 36.64 36.35 36.45 0.0M
2021-04-30 36.42 36.62 36.42 36.51 0.0M
2021-04-29 36.59 36.69 36.46 36.60 0.0M
2021-04-28 36.65 36.65 36.52 36.58 0.0M
2021-04-27 36.54 36.65 36.50 36.60 0.0M
2021-04-26 36.68 36.71 36.60 36.68 0.0M
2021-04-23 36.53 36.64 36.38 36.57 0.0M
2021-04-22 36.56 36.65 36.34 36.40 0.0M
2021-04-21 36.47 36.56 36.43 36.56 0.0M
2021-04-20 36.53 36.53 36.32 36.45 0.0M
2021-04-19 36.71 36.71 36.40 36.47 0.0M
2021-04-16 36.56 36.73 36.50 36.54 0.0M
2021-04-15 36.65 36.70 36.57 36.70 0.0M
2021-04-14 36.51 36.57 36.44 36.46 0.0M
2021-04-13 36.55 36.61 36.40 36.61 0.0M
2021-04-12 36.50 36.50 36.30 36.40 0.0M
2021-04-09 36.31 36.47 36.31 36.47 0.0M
2021-04-08 36.29 36.40 36.25 36.36 0.0M
2021-04-07 36.17 36.25 36.17 36.23 0.0M
2021-04-06 36.24 36.28 36.18 36.23 0.1M
2021-04-05 36.23 36.26 35.98 36.26 0.1M
2021-04-01 35.96 36.03 35.88 36.02 0.3M
2021-03-31 35.83 35.96 35.78 35.84 0.3M
2021-03-30 35.85 35.96 35.80 35.87 0.0M
2021-03-29 35.79 35.85 35.79 35.82 0.0M
2021-03-26 35.74 35.88 35.73 35.82 0.0M
2021-03-25 35.73 35.74 35.73 35.74 0.0M
2021-03-24 35.74 35.74 35.73 35.74 0.0M
2021-03-23 35.73 35.74 35.73 35.74 0.0M
2021-03-22 35.74 35.74 35.73 35.74 0.0M
2021-03-19 35.74 35.74 35.74 35.74 0.0M
2021-03-18 35.74 35.74 35.74 35.74 0.0M
2021-03-17 35.71 35.74 35.71 35.73 0.0M
2021-03-16 35.71 35.73 35.71 35.73 0.0M
2021-03-15 35.70 35.70 35.70 35.70 0.0M
2021-03-12 35.75 35.75 35.75 35.75 0.0M
2021-03-11 35.67 35.79 35.66 35.75 0.0M
2021-03-10 35.78 35.78 35.73 35.73 0.0M
2021-03-09 35.71 35.75 35.66 35.75 0.1M
2021-03-08 35.65 35.72 35.65 35.72 0.0M
2021-03-05 35.75 35.75 35.65 35.74 0.0M
2021-03-03 35.67 35.67 35.67 35.67 0.0M
2021-03-02 35.65 35.67 35.64 35.67 0.0M
2021-03-01 35.70 35.70 35.65 35.67 0.0M
2021-02-26 35.66 35.70 35.62 35.66 0.0M
2021-02-25 35.60 35.70 35.60 35.68 0.0M
2021-02-24 35.64 35.64 35.64 35.64 0.0M
2021-02-23 35.68 35.68 35.66 35.67 0.0M
2021-02-22 35.68 35.70 35.67 35.67 0.0M
2021-02-19 35.66 35.67 35.65 35.67 0.0M
2021-02-18 35.70 35.70 35.67 35.67 0.0M
2021-02-17 35.67 35.67 35.67 35.67 0.0M
2021-02-16 35.65 35.68 35.65 35.66 0.0M
2021-02-12 35.67 35.67 35.67 35.67 0.0M
2021-02-11 35.64 35.66 35.64 35.66 0.0M
2021-02-10 35.63 35.66 35.63 35.66 0.0M
2021-02-09 35.73 35.73 35.66 35.66 0.0M
2021-02-08 35.68 35.68 35.66 35.66 0.0M
2021-02-05 35.65 35.72 35.63 35.72 0.0M
2021-02-04 35.63 35.64 35.57 35.63 0.0M
2021-02-03 35.61 35.65 35.61 35.62 0.0M
2021-02-02 35.61 35.61 35.60 35.61 0.0M
2021-02-01 35.36 35.59 35.36 35.59 0.0M
2021-01-29 35.65 35.65 35.60 35.60 0.0M
2021-01-28 35.58 35.65 35.57 35.60 0.0M
2021-01-27 35.53 35.58 35.49 35.57 0.1M
2021-01-26 35.60 35.61 35.58 35.61 0.0M
2021-01-25 35.66 35.66 35.49 35.59 0.0M
2021-01-22 35.58 35.60 35.58 35.60 0.0M
2021-01-21 35.62 35.62 35.62 35.62 0.0M
2021-01-20 35.67 35.67 35.59 35.64 0.0M
2021-01-19 35.58 35.67 35.57 35.62 0.0M
2021-01-15 35.63 35.71 35.61 35.61 0.0M
2021-01-14 35.57 35.62 35.55 35.62 0.0M
2021-01-13 35.56 35.66 35.56 35.66 0.0M
2021-01-12 35.58 35.60 35.58 35.60 0.0M
2021-01-11 35.60 35.60 35.60 35.60 0.0M
2021-01-08 35.51 35.58 35.51 35.58 0.0M
2021-01-07 35.57 35.59 35.57 35.57 0.0M
2021-01-06 35.53 35.57 35.52 35.56 0.0M
2021-01-05 35.52 35.52 35.51 35.51 0.0M
2021-01-04 35.53 35.59 35.50 35.54 0.0M