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
2023-12-29 44.43 44.50 44.41 44.48 0.0M
2023-12-28 44.44 44.47 44.43 44.47 0.0M
2023-12-27 43.97 44.47 41.66 44.44 0.0M
2023-12-26 44.31 44.45 44.31 44.43 0.0M
2023-12-22 44.35 44.36 44.31 44.34 0.0M
2023-12-21 44.27 44.32 44.24 44.30 0.0M
2023-12-20 44.27 44.44 44.21 44.22 0.0M
2023-12-19 44.35 44.38 44.32 44.32 0.0M
2023-12-18 44.34 44.41 44.29 44.36 0.0M
2023-12-15 44.23 44.38 44.23 44.28 0.0M
2023-12-14 44.25 44.25 44.17 44.24 0.0M
2023-12-13 44.12 44.24 44.12 44.24 0.0M
2023-12-12 44.01 44.21 44.00 44.21 0.0M
2023-12-11 44.00 44.03 43.97 44.00 0.0M
2023-12-08 43.87 43.98 43.85 43.95 0.0M
2023-12-07 43.81 43.86 43.79 43.82 0.0M
2023-12-06 43.76 43.76 43.64 43.64 0.1M
2023-12-05 43.75 43.79 43.66 43.68 0.0M
2023-12-04 43.68 43.71 43.54 43.71 0.0M
2023-12-01 43.76 43.79 43.74 43.78 0.0M
2023-11-30 43.66 43.74 43.65 43.74 0.0M
2023-11-29 43.83 43.89 43.73 43.75 0.0M
2023-11-28 43.76 43.77 43.72 43.77 0.0M
2023-11-27 43.76 43.83 43.72 43.75 0.0M
2023-11-24 43.68 43.73 43.68 43.73 0.0M
2023-11-22 43.63 43.78 43.63 43.72 0.0M
2023-11-21 43.68 43.68 43.60 43.62 0.0M
2023-11-20 43.50 43.68 43.50 43.66 0.0M
2023-11-17 43.49 43.54 43.45 43.49 0.0M
2023-11-16 43.40 43.48 43.40 43.43 0.0M
2023-11-15 43.55 43.55 43.43 43.45 0.0M
2023-11-14 43.44 43.49 43.35 43.43 0.0M
2023-11-13 43.06 43.16 43.06 43.11 0.0M
2023-11-10 42.96 43.17 42.96 43.13 0.0M
2023-11-09 42.97 42.97 42.73 42.80 0.0M
2023-11-08 42.85 42.91 42.79 42.91 0.0M
2023-11-07 42.75 42.91 42.75 42.87 0.0M
2023-11-06 42.72 42.72 42.63 42.67 0.0M
2023-11-03 42.52 42.73 42.49 42.64 0.0M
2023-11-02 42.20 42.42 42.20 42.39 0.1M
2023-11-01 41.73 42.00 41.73 42.00 0.0M
2023-10-31 41.36 41.68 41.36 41.68 0.0M
2023-10-30 41.40 41.57 41.40 41.53 0.0M
2023-10-27 41.35 41.42 41.20 41.25 0.0M
2023-10-26 41.46 41.46 41.02 41.13 0.2M
2023-10-25 41.77 41.77 41.49 41.51 0.0M
2023-10-24 41.99 42.05 41.90 42.04 0.0M
2023-10-23 41.62 41.97 41.62 41.79 0.0M
2023-10-20 41.96 41.96 41.70 41.70 0.0M
2023-10-19 42.17 42.28 41.97 42.02 0.0M
2023-10-18 42.27 42.27 42.14 42.14 0.0M
2023-10-17 42.29 42.42 42.26 42.39 0.0M
2023-10-16 42.30 42.48 42.30 42.42 0.0M
2023-10-13 42.41 42.41 42.14 42.21 0.0M
2023-10-12 42.58 42.64 42.31 42.42 0.0M
2023-10-11 42.40 42.49 42.37 42.49 0.0M
2023-10-10 42.43 42.46 42.35 42.39 0.0M
2023-10-09 42.06 42.26 42.06 42.23 0.0M
2023-10-06 41.70 42.15 41.70 42.15 0.0M
2023-10-05 41.69 41.88 41.66 41.86 0.0M
2023-10-04 41.84 41.90 41.73 41.90 0.0M
2023-10-03 41.70 41.70 41.51 41.63 0.0M
2023-10-02 41.88 42.03 41.82 41.95 0.0M
2023-09-29 41.99 42.05 41.78 41.82 0.0M
2023-09-28 41.56 41.89 41.56 41.79 0.0M
2023-09-27 41.57 41.66 41.41 41.57 0.0M
2023-09-26 41.68 41.68 41.51 41.56 0.0M
2023-09-25 41.75 41.83 41.75 41.81 0.0M
2023-09-22 41.79 41.94 41.79 41.79 0.0M
2023-09-21 41.88 41.88 41.76 41.78 0.0M
2023-09-20 42.33 42.35 42.10 42.11 0.0M
2023-09-19 42.22 42.33 42.19 42.33 0.0M
2023-09-18 42.30 42.38 42.30 42.32 0.0M
2023-09-15 42.45 42.49 42.29 42.30 0.0M
2023-09-14 42.47 42.60 42.47 42.56 0.0M
2023-09-13 42.40 42.43 42.38 42.42 0.0M
2023-09-12 42.38 42.42 42.34 42.34 0.0M
2023-09-11 42.47 42.47 42.34 42.46 0.0M
2023-09-08 42.30 42.35 42.23 42.28 0.0M
2023-09-07 42.08 42.25 42.08 42.25 0.0M
2023-09-06 42.34 42.34 42.23 42.34 0.0M
2023-09-05 42.38 42.45 42.37 42.42 0.0M
2023-09-01 42.40 42.44 42.39 42.40 0.0M
2023-08-31 42.45 42.47 42.36 42.39 0.0M
2023-08-30 42.21 42.38 42.21 42.38 0.0M
2023-08-29 42.21 42.27 42.21 42.26 0.0M
2023-08-28 41.93 41.93 41.93 41.93 0.0M
2023-08-25 41.62 41.79 41.56 41.79 0.0M
2023-08-24 42.10 42.10 41.61 41.61 0.0M
2023-08-23 41.81 41.97 41.75 41.95 0.0M
2023-08-22 41.79 41.79 41.65 41.70 0.0M
2023-08-21 41.51 41.75 41.51 41.75 0.0M
2023-08-18 41.42 41.54 41.31 41.46 0.1M
2023-08-17 41.60 41.60 41.47 41.47 0.0M
2023-08-16 41.89 41.89 41.62 41.66 0.0M
2023-08-15 41.79 41.91 41.79 41.83 0.0M
2023-08-14 41.91 41.96 41.91 41.95 0.0M
2023-08-11 41.71 41.87 41.71 41.79 0.0M
2023-08-10 42.04 42.04 41.87 41.87 0.0M
2023-08-09 41.90 42.01 41.80 41.84 0.0M
2023-08-08 41.92 41.99 41.81 41.98 0.0M
2023-08-07 41.93 42.10 41.93 42.08 0.0M
2023-08-04 42.12 42.19 41.88 41.92 0.0M
2023-08-03 41.99 42.04 41.89 41.99 0.0M
2023-08-02 42.04 42.09 41.97 41.99 0.0M
2023-08-01 42.46 42.46 42.30 42.36 0.1M
2023-07-31 42.35 42.47 42.33 42.35 0.0M
2023-07-28 42.37 42.44 42.35 42.39 0.0M
2023-07-27 42.46 42.46 42.08 42.12 0.0M
2023-07-26 42.23 42.26 42.08 42.18 0.0M
2023-07-25 42.15 42.28 42.15 42.24 0.0M
2023-07-24 42.14 42.19 42.10 42.12 0.0M
2023-07-21 42.13 42.19 42.09 42.10 0.0M
2023-07-20 42.32 42.32 42.09 42.10 0.0M
2023-07-19 42.41 42.41 42.33 42.33 0.0M
2023-07-18 42.23 42.43 42.22 42.39 0.0M
2023-07-17 42.24 42.33 42.19 42.27 0.0M
2023-07-14 42.23 42.23 42.11 42.15 0.0M
2023-07-13 42.03 42.22 42.03 42.18 0.0M
2023-07-12 41.84 42.00 41.84 41.96 0.0M
2023-07-11 41.59 41.74 41.59 41.72 0.0M
2023-07-10 41.73 41.73 41.57 41.60 0.1M
2023-07-07 41.65 41.80 41.58 41.58 0.0M
2023-07-06 41.70 41.70 41.46 41.59 0.0M
2023-07-05 41.80 41.86 41.71 41.74 0.0M
2023-07-03 41.72 41.77 41.68 41.71 0.0M
2023-06-30 41.75 41.79 41.66 41.69 0.0M
2023-06-29 41.41 41.55 41.41 41.55 0.0M
2023-06-28 41.55 41.55 41.43 41.46 0.0M
2023-06-27 41.29 41.47 41.29 41.44 0.0M
2023-06-26 41.40 41.40 41.17 41.20 0.0M
2023-06-23 41.43 41.46 41.35 41.43 0.0M
2023-06-22 41.33 41.56 41.33 41.56 0.0M
2023-06-21 41.50 41.78 41.20 41.40 0.3M
2023-06-20 41.52 41.56 41.37 41.50 0.0M
2023-06-16 41.55 41.65 41.42 41.42 0.0M
2023-06-15 41.43 41.63 41.39 41.61 0.0M
2023-06-14 41.42 41.48 41.24 41.48 0.0M
2023-06-13 41.43 41.43 41.23 41.38 0.0M
2023-06-12 41.18 41.28 41.01 41.28 0.1M
2023-06-09 41.05 41.14 40.96 41.05 0.0M
2023-06-08 40.74 40.95 40.70 40.89 0.0M
2023-06-07 41.00 41.03 40.67 40.71 0.0M
2023-06-06 40.88 41.00 40.84 40.97 0.0M
2023-06-05 40.94 40.99 40.85 40.90 0.0M
2023-06-02 40.92 40.93 40.80 40.85 0.0M
2023-06-01 40.50 40.82 40.50 40.75 0.0M
2023-05-31 40.50 40.59 40.42 40.53 0.0M
2023-05-30 40.63 40.71 40.57 40.63 0.0M
2023-05-26 40.26 40.57 40.16 40.51 0.0M
2023-05-25 40.01 40.22 40.01 40.17 0.0M
2023-05-24 39.60 39.78 39.58 39.66 0.2M
2023-05-23 40.07 40.09 39.85 39.88 0.0M
2023-05-22 40.18 40.18 40.07 40.07 0.0M
2023-05-19 40.16 40.16 39.99 40.08 0.0M
2023-05-18 39.88 40.07 39.86 40.06 0.0M
2023-05-17 39.62 39.81 39.54 39.77 0.0M
2023-05-16 39.53 39.63 39.51 39.55 0.0M
2023-05-15 39.37 39.51 39.30 39.51 0.0M
2023-05-12 39.48 39.48 39.25 39.39 0.1M
2023-05-11 39.46 39.47 39.31 39.45 0.0M
2023-05-10 39.27 39.42 39.14 39.38 0.1M
2023-05-09 39.09 39.19 39.02 39.12 0.1M
2023-05-08 39.02 39.45 39.02 39.26 0.1M
2023-05-05 38.87 39.27 38.87 39.20 0.0M
2023-05-04 38.73 38.83 38.66 38.74 0.0M
2023-05-03 39.01 39.16 38.77 38.85 0.1M
2023-05-02 38.97 39.04 38.79 38.94 0.2M
2023-05-01 39.15 39.19 39.00 39.13 0.0M
2023-04-28 39.02 39.15 38.91 39.14 0.1M
2023-04-27 38.66 39.01 38.66 39.00 0.0M
2023-04-26 38.56 38.63 38.34 38.45 0.1M
2023-04-25 38.55 38.55 38.29 38.30 0.0M
2023-04-24 38.71 38.72 38.45 38.59 0.0M
2023-04-21 38.69 38.71 38.48 38.69 0.0M
2023-04-20 38.69 38.86 38.59 38.66 0.0M
2023-04-19 38.72 38.90 38.69 38.82 0.0M
2023-04-18 38.90 39.01 38.78 38.81 0.2M
2023-04-17 38.81 38.81 38.65 38.81 0.0M
2023-04-14 38.84 38.84 38.61 38.76 0.0M
2023-04-13 38.60 38.84 38.60 38.81 0.1M
2023-04-12 38.76 38.76 38.33 38.43 0.1M
2023-04-11 38.61 38.67 38.47 38.57 0.0M
2023-04-10 38.53 38.68 38.36 38.64 0.3M
2023-04-06 38.42 38.75 38.35 38.72 0.0M
2023-04-05 38.65 38.68 38.42 38.57 0.1M
2023-04-04 38.88 38.88 38.65 38.72 0.1M
2023-04-03 38.84 38.84 38.57 38.83 0.2M
2023-03-31 38.95 38.95 38.81 38.94 0.4M
2023-03-30 38.90 38.91 38.77 38.91 0.2M
2023-03-29 38.58 38.84 38.58 38.78 0.0M
2023-03-28 38.46 38.50 38.32 38.50 0.0M
2023-03-27 38.66 38.66 38.45 38.52 0.0M
2023-03-24 38.36 38.49 38.36 38.49 0.0M
2023-03-23 38.51 38.55 38.32 38.42 0.0M
2023-03-22 38.51 38.52 38.25 38.25 0.0M
2023-03-21 38.25 38.36 38.18 38.36 0.0M
2023-03-20 37.88 38.10 37.88 38.10 0.0M
2023-03-17 38.09 38.10 37.85 37.88 0.0M
2023-03-16 37.44 38.05 37.44 38.05 0.0M
2023-03-15 37.17 37.50 37.17 37.46 0.0M
2023-03-14 37.26 37.39 37.26 37.39 0.0M
2023-03-13 36.30 37.02 36.30 36.80 0.0M
2023-03-10 36.96 36.96 36.51 36.56 0.0M
2023-03-09 37.48 37.48 36.90 36.93 0.0M
2023-03-08 37.27 37.45 37.20 37.37 0.0M
2023-03-07 37.36 37.36 37.23 37.26 0.0M
2023-03-06 37.74 37.74 37.51 37.51 0.0M
2023-03-03 37.23 37.45 37.23 37.45 0.0M
2023-03-02 36.60 36.97 36.60 36.97 0.0M
2023-03-01 36.86 36.86 36.74 36.74 0.0M
2023-02-28 37.00 37.12 36.99 36.99 0.0M
2023-02-27 37.03 37.03 36.92 36.93 0.0M
2023-02-24 36.83 36.83 36.74 36.74 0.0M
2023-02-23 37.08 37.13 36.85 37.13 0.0M
2023-02-22 36.85 36.86 36.85 36.86 0.0M
2023-02-21 37.16 37.16 36.85 36.85 0.0M
2023-02-17 37.32 37.33 37.17 37.33 0.0M
2023-02-16 37.59 37.66 37.44 37.44 0.0M
2023-02-15 37.52 37.74 37.52 37.73 0.0M
2023-02-14 37.31 37.61 37.29 37.61 0.0M
2023-02-13 37.25 37.36 37.23 37.36 0.0M
2023-02-10 37.08 37.09 36.99 37.09 0.0M
2023-02-09 37.59 37.59 37.15 37.17 0.0M
2023-02-08 37.55 37.57 37.30 37.34 0.0M
2023-02-07 37.45 37.64 37.33 37.64 0.0M
2023-02-06 37.28 37.41 37.21 37.28 0.0M
2023-02-03 37.45 37.63 37.45 37.45 0.0M
2023-02-02 37.60 37.68 37.48 37.66 0.0M
2023-02-01 36.68 37.20 36.66 37.20 0.0M
2023-01-31 36.44 36.73 36.44 36.73 0.0M
2023-01-30 36.61 36.61 36.41 36.41 0.0M
2023-01-27 36.71 36.87 36.71 36.87 0.0M
2023-01-26 36.59 36.65 36.59 36.65 0.0M
2023-01-25 35.72 36.20 35.72 36.18 0.0M
2023-01-24 36.15 36.31 36.15 36.31 0.0M
2023-01-23 35.81 36.33 35.81 36.33 0.0M
2023-01-20 35.19 35.82 35.19 35.82 0.0M
2023-01-19 35.07 35.12 35.06 35.12 0.0M
2023-01-18 35.50 35.50 35.33 35.36 0.0M
2023-01-17 35.69 35.69 35.61 35.66 0.0M
2023-01-13 35.14 35.61 35.13 35.61 0.0M
2023-01-12 35.18 35.40 35.18 35.35 0.0M
2023-01-11 35.01 35.16 35.00 35.16 0.0M
2023-01-10 34.59 34.72 34.58 34.72 0.0M
2023-01-09 34.75 34.90 34.50 34.50 0.0M
2023-01-06 33.99 34.43 33.99 34.37 0.0M
2023-01-05 33.71 33.74 33.64 33.64 0.0M
2023-01-04 33.95 34.19 33.93 33.98 0.0M
2023-01-03 34.23 34.24 33.87 33.92 0.0M