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
2023-12-29 55.06 55.18 54.90 55.10 0.0M
2023-12-28 55.30 55.30 55.07 55.16 0.1M
2023-12-27 55.30 55.30 55.01 55.16 0.0M
2023-12-26 55.05 55.12 54.99 55.02 0.0M
2023-12-22 54.92 54.96 54.85 54.89 0.0M
2023-12-21 54.80 54.84 54.63 54.83 0.0M
2023-12-20 54.93 55.02 54.56 54.57 0.0M
2023-12-19 54.91 54.94 54.85 54.92 0.0M
2023-12-18 54.71 54.95 54.69 54.88 0.1M
2023-12-15 54.65 54.84 54.59 54.67 0.0M
2023-12-14 54.62 54.67 54.41 54.56 0.2M
2023-12-13 54.28 54.69 54.28 54.58 0.0M
2023-12-12 54.08 54.24 54.05 54.23 0.0M
2023-12-11 53.84 54.01 53.82 53.99 0.0M
2023-12-08 53.55 53.79 53.55 53.75 0.0M
2023-12-07 53.52 53.67 53.44 53.59 0.0M
2023-12-06 53.53 53.53 53.19 53.22 0.0M
2023-12-05 53.25 53.40 53.24 53.35 0.0M
2023-12-04 53.36 53.36 53.06 53.30 0.0M
2023-12-01 53.30 53.59 53.26 53.50 0.0M
2023-11-30 53.46 53.46 53.22 53.45 0.0M
2023-11-29 53.77 53.77 53.47 53.47 0.0M
2023-11-28 53.56 53.58 53.39 53.51 0.1M
2023-11-27 53.53 53.60 53.42 53.42 0.0M
2023-11-24 53.43 53.54 53.39 53.48 0.0M
2023-11-22 53.52 53.64 53.51 53.55 0.0M
2023-11-21 53.48 53.48 53.20 53.42 0.0M
2023-11-20 53.06 53.54 53.06 53.47 0.0M
2023-11-17 53.13 53.24 53.05 53.18 0.0M
2023-11-16 53.00 53.21 52.96 53.21 0.0M
2023-11-15 53.18 53.28 53.07 53.18 0.0M
2023-11-14 53.00 53.17 53.00 53.07 0.0M
2023-11-13 52.53 52.61 52.34 52.43 0.0M
2023-11-10 52.15 52.65 52.08 52.53 0.0M
2023-11-09 52.30 52.30 51.84 51.86 0.0M
2023-11-08 52.11 52.25 52.05 52.24 0.0M
2023-11-07 51.96 52.27 51.96 52.22 0.0M
2023-11-06 51.75 51.92 51.72 51.92 0.0M
2023-11-03 51.47 51.83 51.47 51.74 0.0M
2023-11-02 51.11 51.44 51.10 51.44 0.0M
2023-11-01 50.37 50.89 50.37 50.87 0.3M
2023-10-31 50.05 50.40 50.00 50.40 0.0M
2023-10-30 50.07 50.22 50.07 50.15 0.0M
2023-10-27 49.78 50.02 49.75 49.89 0.0M
2023-10-26 50.19 50.21 49.63 49.69 0.0M
2023-10-25 50.54 50.58 50.13 50.26 0.0M
2023-10-24 50.92 50.97 50.70 50.89 0.0M
2023-10-23 50.26 50.93 50.26 50.58 0.0M
2023-10-20 50.88 50.88 50.44 50.44 0.0M
2023-10-19 51.25 51.41 50.90 50.90 0.0M
2023-10-18 51.28 51.55 51.13 51.27 0.0M
2023-10-17 51.37 51.78 51.30 51.65 0.0M
2023-10-16 51.69 51.81 51.66 51.74 0.0M
2023-10-13 51.70 51.70 51.28 51.40 0.0M
2023-10-12 51.83 52.03 51.50 51.71 0.0M
2023-10-11 51.72 51.88 51.56 51.88 0.0M
2023-10-10 51.49 51.86 51.45 51.59 0.0M
2023-10-09 51.06 51.48 51.06 51.42 0.0M
2023-10-06 50.57 51.38 50.52 51.36 0.0M
2023-10-05 50.64 50.87 50.54 50.83 0.0M
2023-10-04 50.71 50.97 50.51 50.94 0.0M
2023-10-03 50.49 50.52 50.36 50.45 0.0M
2023-10-02 50.80 51.08 50.74 50.96 0.1M
2023-09-29 50.88 51.15 50.63 50.80 0.0M
2023-09-28 50.50 50.90 50.50 50.78 0.0M
2023-09-27 50.62 50.62 50.21 50.52 0.0M
2023-09-26 50.59 50.59 50.37 50.47 0.0M
2023-09-25 50.71 50.86 50.58 50.84 0.0M
2023-09-22 50.97 51.04 50.75 50.77 0.0M
2023-09-21 50.98 50.98 50.71 50.74 0.0M
2023-09-20 51.60 51.68 51.26 51.26 0.0M
2023-09-19 51.64 51.66 51.42 51.64 0.0M
2023-09-18 51.65 51.76 51.60 51.69 0.0M
2023-09-15 51.84 51.84 51.56 51.63 0.0M
2023-09-14 51.81 52.17 51.81 52.13 0.0M
2023-09-13 51.77 51.97 51.70 51.85 0.0M
2023-09-12 51.85 51.89 51.72 51.76 0.0M
2023-09-11 51.94 52.09 51.77 52.04 0.0M
2023-09-08 51.65 51.85 51.60 51.70 0.0M
2023-09-07 51.50 51.67 51.38 51.66 0.0M
2023-09-06 52.02 52.02 51.61 51.83 0.0M
2023-09-05 51.99 52.13 51.91 52.06 0.0M
2023-09-01 52.23 52.23 51.91 52.05 0.0M
2023-08-31 52.00 52.17 51.95 52.05 0.1M
2023-08-30 51.85 51.99 51.85 51.93 0.0M
2023-08-29 51.27 51.86 51.27 51.83 0.0M
2023-08-28 51.22 51.22 51.00 51.17 0.1M
2023-08-25 50.83 50.99 50.65 50.99 0.0M
2023-08-24 51.41 51.44 50.73 50.74 0.0M
2023-08-23 51.01 51.44 51.01 51.35 0.0M
2023-08-22 50.98 51.05 50.80 50.91 0.0M
2023-08-21 50.63 50.98 50.52 50.94 0.1M
2023-08-18 50.28 50.61 50.20 50.51 0.0M
2023-08-17 50.91 50.91 50.44 50.52 0.2M
2023-08-16 51.00 51.15 50.77 50.81 0.0M
2023-08-15 51.23 51.32 51.08 51.09 0.0M
2023-08-14 50.95 51.37 50.95 51.31 0.0M
2023-08-11 51.10 51.21 50.98 51.05 0.0M
2023-08-10 51.45 51.63 51.14 51.26 0.0M
2023-08-09 51.32 51.41 51.15 51.19 0.0M
2023-08-08 51.56 51.56 51.18 51.48 0.0M
2023-08-07 51.63 51.68 51.44 51.68 0.0M
2023-08-04 51.78 51.84 51.36 51.41 0.0M
2023-08-03 51.46 51.69 51.40 51.58 0.0M
2023-08-02 52.01 52.01 51.44 51.60 0.0M
2023-08-01 52.21 52.21 52.07 52.18 0.0M
2023-07-31 52.31 52.31 52.15 52.26 0.0M
2023-07-28 52.19 52.29 52.11 52.19 0.0M
2023-07-27 52.19 52.25 51.65 51.78 0.1M
2023-07-26 51.89 51.92 51.73 51.88 0.0M
2023-07-25 51.86 52.03 51.83 51.93 0.0M
2023-07-24 51.89 51.89 51.64 51.75 0.1M
2023-07-21 52.02 52.02 51.64 51.71 0.0M
2023-07-20 52.22 52.26 51.73 51.80 0.1M
2023-07-19 52.50 52.50 52.27 52.37 0.2M
2023-07-18 52.24 52.46 52.07 52.40 0.1M
2023-07-17 51.93 52.25 51.93 52.19 0.1M
2023-07-14 52.00 52.13 51.86 51.89 0.1M
2023-07-13 51.71 51.98 51.57 51.96 0.1M
2023-07-12 51.52 51.61 51.35 51.47 0.1M
2023-07-11 51.08 51.15 50.90 51.15 0.2M
2023-07-10 51.00 51.03 50.76 50.92 0.5M
2023-07-07 51.33 53.93 50.95 50.98 0.2M
2023-07-06 51.02 51.03 50.73 51.03 0.3M
2023-07-05 51.16 51.31 51.03 51.20 0.8M
2023-07-03 51.30 51.30 51.06 51.24 0.2M
2023-06-30 51.34 51.34 51.20 51.26 0.4M
2023-06-29 51.26 51.26 51.08 51.20 0.1M
2023-06-28 51.19 51.20 51.07 51.15 0.0M
2023-06-27 51.04 51.20 51.04 51.07 0.0M
2023-06-26 51.19 51.20 51.07 51.18 0.0M
2023-06-23 51.03 51.22 51.03 51.13 0.0M
2023-06-22 51.23 51.23 51.03 51.12 0.0M
2023-06-21 51.15 51.18 51.02 51.14 0.0M
2023-06-20 51.20 51.20 51.01 51.07 0.0M
2023-06-16 51.01 51.09 51.01 51.06 0.0M
2023-06-15 51.06 51.08 51.01 51.01 0.0M
2023-06-14 51.00 51.02 50.99 50.99 0.0M
2023-06-13 50.88 51.01 50.88 50.98 0.0M
2023-06-12 50.87 50.96 50.87 50.92 0.0M
2023-06-09 50.84 50.91 50.80 50.89 0.0M
2023-06-08 50.74 50.84 50.74 50.78 0.0M
2023-06-07 50.79 50.79 50.61 50.67 0.0M
2023-06-06 50.79 50.83 50.74 50.79 0.0M
2023-06-05 50.72 50.81 50.72 50.74 0.0M
2023-06-02 50.59 50.76 50.59 50.76 0.0M
2023-06-01 50.36 50.64 50.36 50.58 0.0M
2023-05-31 50.42 50.43 50.34 50.40 0.0M
2023-05-30 50.44 50.46 50.34 50.42 0.0M
2023-05-26 50.21 50.37 50.21 50.33 0.0M
2023-05-25 49.91 50.02 49.86 50.02 0.0M
2023-05-24 49.45 49.58 49.36 49.52 0.0M
2023-05-23 49.93 49.99 49.66 49.70 0.0M
2023-05-22 49.82 50.00 49.82 49.97 0.0M
2023-05-19 49.88 49.97 49.81 49.90 0.0M
2023-05-18 49.80 49.91 49.80 49.91 0.0M
2023-05-17 49.27 49.59 49.27 49.56 0.0M
2023-05-16 49.00 49.28 49.00 49.19 0.0M
2023-05-15 48.92 49.16 48.92 49.14 0.0M
2023-05-12 48.80 48.95 48.80 48.95 0.0M
2023-05-11 48.90 49.03 48.80 49.01 0.0M
2023-05-10 48.77 48.92 48.62 48.90 0.0M
2023-05-09 48.61 48.61 48.51 48.52 0.0M
2023-05-08 48.51 48.73 48.51 48.72 0.0M
2023-05-05 48.28 48.64 48.28 48.64 0.0M
2023-05-04 47.88 47.96 47.88 47.94 0.0M
2023-05-03 48.27 48.39 48.02 48.10 0.0M
2023-05-02 48.14 48.30 48.14 48.22 0.0M
2023-05-01 48.56 48.62 48.51 48.53 0.0M
2023-04-28 48.32 48.51 48.30 48.51 0.0M
2023-04-27 48.12 48.38 48.12 48.32 0.0M
2023-04-26 47.61 47.82 47.44 47.49 0.0M
2023-04-25 47.72 47.72 47.24 47.24 0.0M
2023-04-24 47.77 47.87 47.76 47.87 0.0M
2023-04-21 47.91 47.93 47.83 47.91 0.0M
2023-04-20 47.94 47.95 47.81 47.81 0.0M
2023-04-19 47.96 48.16 47.96 48.04 0.0M
2023-04-18 48.00 48.06 47.96 48.06 0.0M
2023-04-17 47.87 47.99 47.87 47.99 0.0M
2023-04-14 48.05 48.05 47.82 47.97 0.0M
2023-04-13 47.79 48.03 47.78 47.99 0.0M
2023-04-12 47.76 47.76 47.42 47.42 0.0M
2023-04-11 47.70 47.77 47.60 47.62 0.0M
2023-04-10 47.58 47.80 47.58 47.80 0.0M
2023-04-06 47.70 47.82 47.70 47.82 0.0M
2023-04-05 47.72 47.72 47.54 47.57 0.0M
2023-04-04 47.99 47.99 47.80 47.86 0.0M
2023-04-03 47.85 47.95 47.74 47.95 0.0M
2023-03-31 47.57 47.91 47.57 47.91 0.0M
2023-03-30 47.43 47.53 47.39 47.47 0.1M
2023-03-29 47.05 47.30 47.03 47.20 0.3M
2023-03-28 46.72 46.75 46.57 46.74 0.0M
2023-03-27 47.07 47.20 46.84 46.93 0.0M
2023-03-24 46.98 46.98 46.98 46.98 0.0M
2023-03-23 47.16 47.38 46.68 47.02 0.0M
2023-03-22 47.11 47.33 46.73 46.73 0.0M
2023-03-21 46.78 47.01 46.78 47.01 0.0M
2023-03-20 46.56 46.61 46.46 46.61 0.0M
2023-03-17 46.67 46.67 46.41 46.47 0.0M
2023-03-16 45.86 46.58 45.86 46.58 0.0M
2023-03-15 45.57 45.86 45.42 45.80 0.0M
2023-03-14 45.54 45.73 45.40 45.73 0.0M
2023-03-13 44.70 45.35 44.70 45.15 0.0M
2023-03-10 45.12 45.44 44.82 44.82 0.0M
2023-03-09 45.96 45.96 45.18 45.18 0.0M
2023-03-08 45.58 45.82 45.58 45.82 0.0M
2023-03-07 45.66 45.84 45.53 45.55 0.0M
2023-03-06 46.08 46.15 45.95 45.95 0.0M
2023-03-03 45.86 45.88 45.86 45.88 0.0M
2023-03-02 44.96 45.31 44.96 45.31 0.0M
2023-03-01 45.33 45.33 45.08 45.10 0.0M
2023-02-28 45.38 45.46 45.33 45.33 0.0M
2023-02-27 45.44 45.53 45.29 45.33 0.0M
2023-02-24 45.05 45.13 45.05 45.12 0.0M
2023-02-23 45.42 45.62 45.29 45.62 0.0M
2023-02-22 45.30 45.53 45.23 45.34 0.0M
2023-02-21 45.66 45.66 45.29 45.32 0.0M
2023-02-17 46.09 46.09 45.77 46.00 0.1M
2023-02-16 46.33 46.54 46.16 46.16 0.0M
2023-02-15 46.27 46.63 46.27 46.63 0.1M
2023-02-14 46.00 46.48 46.00 46.48 0.1M
2023-02-13 45.90 46.19 45.90 46.17 0.3M
2023-02-10 45.78 45.89 45.61 45.81 0.0M
2023-02-09 46.45 46.45 45.89 45.94 0.0M
2023-02-08 46.41 46.45 46.12 46.24 0.0M
2023-02-07 46.18 46.72 46.10 46.68 0.0M
2023-02-06 46.26 46.27 46.07 46.15 0.0M
2023-02-03 46.42 46.78 46.28 46.40 0.0M
2023-02-02 46.67 46.90 46.49 46.79 0.0M
2023-02-01 45.25 46.22 45.20 45.97 0.0M
2023-01-31 45.09 45.46 45.09 45.34 0.0M
2023-01-30 45.34 45.34 44.93 44.96 0.0M
2023-01-27 45.29 45.77 45.29 45.57 0.1M
2023-01-26 44.98 45.21 44.87 45.19 0.0M
2023-01-25 44.34 44.80 43.99 44.72 0.0M
2023-01-24 44.79 44.86 44.62 44.80 0.0M
2023-01-23 44.68 44.94 44.68 44.85 0.0M
2023-01-20 43.53 44.23 43.53 44.23 0.0M
2023-01-19 43.51 43.70 43.37 43.48 0.0M
2023-01-18 43.91 43.91 43.74 43.74 0.1M
2023-01-17 44.04 44.14 44.03 44.04 0.0M
2023-01-13 43.72 44.03 43.72 44.03 0.0M
2023-01-12 43.68 44.24 43.52 43.81 0.1M
2023-01-11 43.46 43.66 43.45 43.66 0.0M
2023-01-10 42.99 43.17 42.99 43.16 0.0M
2023-01-09 43.18 43.39 42.92 42.93 0.0M
2023-01-06 42.57 42.90 42.57 42.78 0.0M
2023-01-05 42.19 42.22 42.10 42.10 0.0M
2023-01-04 42.49 42.72 42.35 42.44 0.0M
2023-01-03 42.37 42.38 42.20 42.36 0.0M