Innovator Nasdaq-100 Power Buffer ETF - July (NJUL)

NJUL
🏛️ アメリカ →
70.92
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 70.82 70.94 70.66 70.92 0.0M
2025-09-25 70.48 70.77 70.47 70.66 0.0M
2025-09-24 70.87 70.87 70.66 70.79 0.0M
2025-09-23 71.02 71.03 70.81 70.89 0.0M
2025-09-22 70.98 71.18 70.98 71.18 0.0M
2025-09-19 70.85 71.00 70.81 71.00 0.0M
2025-09-18 70.91 70.91 70.84 70.84 0.0M
2025-09-17 70.59 70.98 70.42 70.63 0.0M
2025-09-16 70.80 70.80 70.57 70.61 0.0M
2025-09-15 70.55 70.69 70.55 70.64 0.1M
2025-09-12 70.38 70.58 70.38 70.49 0.0M
2025-09-11 70.39 70.48 70.33 70.38 0.0M
2025-09-10 70.38 70.40 70.09 70.19 0.0M
2025-09-09 70.20 70.21 70.10 70.20 0.0M
2025-09-08 70.25 70.25 70.00 70.08 0.0M
2025-09-05 70.28 70.28 69.47 69.47 0.0M
2025-09-04 69.65 69.88 69.55 69.88 0.0M
2025-09-03 69.50 69.57 69.33 69.54 0.0M
2025-09-02 69.00 69.34 68.93 69.30 0.0M
2025-08-29 69.57 69.61 69.38 69.45 0.0M
2025-08-28 69.73 69.95 69.73 69.92 0.0M
2025-08-27 69.64 69.78 69.60 69.65 0.0M
2025-08-26 69.51 69.66 69.10 69.10 0.0M
2025-08-25 69.54 69.69 69.51 69.55 0.1M
2025-08-22 69.17 69.71 69.11 69.53 0.0M
2025-08-21 69.12 69.16 68.93 69.00 0.0M
2025-08-20 69.18 69.23 68.79 69.23 0.0M
2025-08-19 69.66 69.75 69.30 69.34 0.0M
2025-08-18 69.65 69.89 69.65 69.89 0.0M
2025-08-15 69.75 69.83 69.73 69.79 0.0M
2025-08-14 69.95 70.03 69.81 69.93 0.0M
2025-08-13 70.11 70.12 69.82 69.94 0.0M
2025-08-12 69.61 69.90 69.61 69.90 0.0M
2025-08-11 69.63 69.73 69.40 69.46 0.0M
2025-08-08 69.25 69.61 69.25 69.54 0.0M
2025-08-07 69.47 69.47 69.10 69.32 0.0M
2025-08-06 68.82 69.23 68.82 69.17 0.0M
2025-08-05 69.09 69.09 68.69 68.78 0.0M
2025-08-04 68.64 69.02 68.64 69.02 0.0M
2025-08-01 68.50 68.94 68.22 68.37 0.0M
2025-07-31 69.34 69.35 68.87 68.95 0.1M
2025-07-30 69.10 69.22 69.01 69.12 0.0M
2025-07-29 69.15 69.27 69.01 69.03 0.0M
2025-07-28 69.09 69.16 69.02 69.13 0.0M
2025-07-25 68.97 69.08 68.88 68.99 0.0M
2025-07-24 68.85 68.99 68.81 68.94 0.0M
2025-07-23 68.62 68.87 68.55 68.87 0.0M
2025-07-22 68.81 68.82 68.55 68.73 0.1M
2025-07-21 68.67 68.95 68.67 68.85 0.1M
2025-07-18 68.72 68.72 68.51 68.66 0.0M
2025-07-17 68.43 68.69 68.40 68.65 0.0M
2025-07-16 68.33 68.44 68.09 68.42 0.0M
2025-07-15 68.60 68.60 68.37 68.41 0.9M
2025-07-14 68.18 68.41 68.07 68.41 0.1M
2025-07-11 68.12 68.37 68.12 68.33 0.1M
2025-07-10 68.47 68.47 68.07 68.31 0.0M
2025-07-09 68.22 68.40 68.11 68.28 0.1M
2025-07-08 68.08 68.17 67.89 68.08 0.9M
2025-07-07 68.15 68.19 67.91 68.06 0.1M
2025-07-03 68.11 68.28 68.04 68.15 0.1M
2025-07-02 67.72 68.07 67.70 68.06 0.3M
2025-07-01 67.89 67.96 67.51 67.81 0.2M
2025-06-30 67.99 68.13 67.67 68.06 0.4M
2025-06-27 67.64 67.72 67.06 67.58 0.0M
2025-06-26 66.96 67.26 66.94 67.24 0.0M
2025-06-25 66.69 66.78 66.49 66.60 0.0M
2025-06-24 66.09 66.56 66.09 66.56 0.0M
2025-06-23 64.80 65.49 64.80 65.49 0.0M
2025-06-20 65.44 65.44 64.75 64.79 0.0M
2025-06-18 65.22 65.49 65.00 65.07 0.0M
2025-06-17 65.36 65.63 65.05 65.09 0.0M
2025-06-16 65.25 65.84 65.25 65.67 0.0M
2025-06-13 65.11 65.43 64.84 64.84 0.0M
2025-06-12 65.43 65.76 65.43 65.65 0.0M
2025-06-11 65.84 65.84 65.33 65.46 0.0M
2025-06-10 65.38 65.66 65.37 65.66 0.0M
2025-06-09 65.17 65.42 65.16 65.29 0.0M
2025-06-06 65.29 65.32 65.00 65.17 0.1M
2025-06-05 65.01 65.27 64.49 64.59 0.0M
2025-06-04 64.99 65.08 64.95 65.08 0.0M
2025-06-03 64.60 65.03 64.59 64.92 0.0M
2025-06-02 63.94 64.49 63.77 64.46 0.0M
2025-05-30 64.02 64.16 63.41 64.16 0.0M
2025-05-29 64.11 64.22 63.99 64.20 0.0M
2025-05-28 64.33 64.37 64.08 64.08 0.0M
2025-05-27 63.74 64.25 63.63 64.20 0.1M
2025-05-23 62.98 63.36 62.95 63.25 0.0M
2025-05-22 63.44 63.87 63.44 63.54 0.0M
2025-05-21 63.83 64.32 63.39 63.51 0.0M
2025-05-20 64.05 64.28 63.86 64.08 0.0M
2025-05-19 63.51 64.25 63.51 64.25 0.1M
2025-05-16 64.00 64.19 63.85 64.19 0.0M
2025-05-15 63.78 64.11 63.70 63.90 0.0M
2025-05-14 63.84 63.98 63.77 63.95 0.0M
2025-05-13 63.22 63.89 63.22 63.65 0.0M
2025-05-12 63.00 63.00 62.51 62.94 0.0M
2025-05-09 61.65 61.65 61.18 61.34 0.0M
2025-05-08 61.19 61.69 61.14 61.34 0.0M
2025-05-07 60.79 60.98 60.58 60.98 0.0M
2025-05-06 60.74 60.96 60.62 60.79 0.0M
2025-05-05 61.27 61.32 61.16 61.21 0.0M
2025-05-02 61.41 61.61 61.31 61.48 0.0M
2025-05-01 61.04 61.34 60.92 60.92 0.0M
2025-04-30 59.95 60.51 59.85 60.43 0.0M
2025-04-29 60.15 60.54 60.15 60.48 0.0M
2025-04-28 59.97 60.37 59.84 60.37 0.0M
2025-04-25 59.91 60.26 59.91 60.26 0.0M
2025-04-24 59.58 60.00 59.58 60.00 0.0M
2025-04-23 59.63 59.67 59.05 59.16 0.0M
2025-04-22 58.25 58.57 58.25 58.53 0.0M
2025-04-21 57.83 57.83 57.30 57.69 0.0M
2025-04-17 58.46 58.50 58.23 58.30 0.0M
2025-04-16 58.62 58.81 57.81 58.24 0.0M
2025-04-15 59.10 59.37 59.05 59.10 0.0M
2025-04-14 59.39 59.48 58.89 59.12 0.0M
2025-04-11 58.12 58.97 58.12 58.81 0.0M
2025-04-10 58.99 58.99 57.56 58.27 0.0M
2025-04-09 56.50 59.79 56.44 59.78 0.0M
2025-04-08 58.01 58.05 55.75 56.05 0.0M
2025-04-07 55.74 56.99 55.40 56.80 0.0M
2025-04-04 57.54 57.70 56.86 56.86 0.0M
2025-04-03 59.36 59.39 58.68 58.73 0.0M
2025-04-02 60.35 60.68 60.23 60.57 0.0M
2025-04-01 59.81 60.34 59.80 60.34 0.0M
2025-03-31 59.43 60.03 59.38 60.03 0.0M
2025-03-28 60.87 60.87 60.00 60.03 0.0M
2025-03-27 61.06 61.36 60.98 60.98 0.0M
2025-03-26 61.54 61.58 61.05 61.20 0.0M
2025-03-25 61.79 61.89 61.66 61.83 0.0M
2025-03-24 61.53 61.75 61.53 61.70 0.0M
2025-03-21 60.42 60.87 60.42 60.87 0.0M
2025-03-20 60.60 61.21 60.60 60.77 0.0M
2025-03-19 60.55 61.18 60.55 60.87 0.0M
2025-03-18 60.39 60.55 60.33 60.41 0.0M
2025-03-17 61.03 61.33 60.81 61.07 0.1M
2025-03-14 60.40 60.86 60.40 60.84 0.0M
2025-03-13 60.39 60.39 59.91 59.98 0.0M
2025-03-12 60.76 60.86 60.52 60.65 0.0M
2025-03-11 60.23 60.64 59.85 60.30 0.1M
2025-03-10 60.99 60.99 60.08 60.34 0.1M
2025-03-07 61.49 61.79 60.90 61.72 0.0M
2025-03-06 61.86 62.09 61.34 61.48 0.0M
2025-03-05 62.22 62.59 61.86 62.53 0.0M
2025-03-04 61.88 62.60 61.50 62.03 0.1M
2025-03-03 62.81 63.01 61.96 62.02 0.0M
2025-02-28 62.44 62.86 62.35 62.86 0.0M
2025-02-27 62.94 63.24 62.40 62.40 0.0M
2025-02-26 63.37 63.70 63.25 63.37 0.0M
2025-02-25 63.62 63.62 63.13 63.30 0.0M
2025-02-24 64.20 64.20 63.74 63.74 0.0M
2025-02-21 64.54 64.58 64.10 64.14 0.0M
2025-02-20 64.73 64.73 64.51 64.73 0.0M
2025-02-19 64.77 64.88 64.73 64.86 0.0M
2025-02-18 64.72 64.80 64.61 64.80 0.0M
2025-02-14 64.60 64.75 64.60 64.71 0.0M
2025-02-13 64.46 64.61 64.31 64.61 0.0M
2025-02-12 63.88 64.24 63.88 64.21 0.0M
2025-02-11 64.07 64.22 64.07 64.14 0.0M
2025-02-10 64.04 64.22 64.04 64.11 0.0M
2025-02-07 64.17 64.28 63.76 63.79 0.0M
2025-02-06 64.01 64.15 64.01 64.12 0.0M
2025-02-05 63.72 64.01 63.68 64.01 0.0M
2025-02-04 63.62 63.86 63.62 63.83 0.0M
2025-02-03 63.09 63.64 63.01 63.51 0.0M
2025-01-31 64.07 64.15 63.66 63.67 0.0M
2025-01-30 63.82 63.90 63.53 63.70 0.0M
2025-01-29 63.68 63.68 63.38 63.58 0.0M
2025-01-28 63.08 63.69 63.08 63.69 0.0M
2025-01-27 62.67 63.30 62.67 63.12 0.0M
2025-01-24 64.26 64.27 63.96 64.06 0.0M
2025-01-23 64.01 64.18 64.01 64.18 0.0M
2025-01-22 63.96 64.26 63.96 64.12 0.0M
2025-01-21 63.70 63.85 63.59 63.75 0.0M
2025-01-17 63.48 63.63 63.46 63.60 0.0M
2025-01-16 63.42 63.42 63.05 63.05 0.0M
2025-01-15 63.19 63.26 63.09 63.26 0.0M
2025-01-14 62.80 62.80 62.23 62.45 0.1M
2025-01-13 62.13 62.47 62.10 62.42 0.1M
2025-01-10 62.76 62.79 62.33 62.56 0.0M
2025-01-08 62.93 63.07 62.79 63.04 0.1M
2025-01-07 63.39 63.39 62.95 62.99 0.0M
2025-01-06 63.59 63.74 63.44 63.56 0.1M
2025-01-03 63.13 63.30 63.13 63.27 0.0M
2025-01-02 62.79 63.04 62.44 62.71 0.0M