Innovator Russell 2000 Power Buffer ETF - April (KAPR)

KAPR
🏛️ アメリカ →
34.18
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 29.33 29.33 29.17 29.17 0.0M
2023-12-28 29.42 29.43 29.33 29.39 0.6M
2023-12-27 29.37 29.47 29.33 29.42 0.0M
2023-12-26 29.30 29.37 29.27 29.35 0.0M
2023-12-22 29.17 29.18 29.09 29.12 0.0M
2023-12-21 28.86 28.97 28.81 28.97 0.0M
2023-12-20 29.00 29.20 28.71 28.71 0.0M
2023-12-19 28.90 29.03 28.90 29.03 0.0M
2023-12-18 28.65 28.83 28.65 28.74 0.0M
2023-12-15 28.82 28.84 28.63 28.74 0.0M
2023-12-14 28.63 28.98 28.63 28.82 0.1M
2023-12-13 27.76 28.40 27.76 28.40 0.0M
2023-12-12 27.66 27.82 27.66 27.76 0.1M
2023-12-11 27.70 27.82 27.68 27.78 0.0M
2023-12-08 27.70 27.75 27.57 27.74 0.0M
2023-12-07 27.46 27.58 27.44 27.58 0.2M
2023-12-06 27.65 27.86 27.45 27.45 0.0M
2023-12-05 27.59 27.61 27.49 27.51 0.0M
2023-12-04 27.64 27.78 27.59 27.75 0.0M
2023-12-01 27.00 27.61 27.00 27.61 0.0M
2023-11-30 27.05 27.07 26.98 27.01 0.0M
2023-11-29 27.00 27.15 26.95 27.00 0.0M
2023-11-28 26.87 26.90 26.81 26.86 0.0M
2023-11-27 26.99 27.00 26.93 26.95 0.1M
2023-11-24 27.00 27.00 27.00 27.00 0.0M
2023-11-22 26.83 26.98 26.83 26.90 0.0M
2023-11-21 26.84 26.94 26.75 26.79 0.0M
2023-11-20 26.93 27.02 26.89 26.97 0.0M
2023-11-17 26.84 26.92 26.82 26.90 0.0M
2023-11-16 26.85 26.85 26.63 26.69 0.0M
2023-11-15 27.00 27.23 26.94 26.94 0.0M
2023-11-14 26.49 26.90 26.49 26.90 0.0M
2023-11-13 26.07 26.16 26.07 26.10 0.0M
2023-11-10 25.98 26.12 25.95 26.10 0.0M
2023-11-09 26.25 26.25 25.93 25.95 0.0M
2023-11-08 26.30 26.30 26.12 26.17 0.0M
2023-11-07 26.34 26.42 26.26 26.32 0.0M
2023-11-06 26.45 26.46 26.32 26.36 0.0M
2023-11-03 26.48 26.65 26.48 26.57 0.0M
2023-11-02 26.08 26.15 26.07 26.15 0.0M
2023-11-01 25.71 25.86 25.68 25.86 0.0M
2023-10-31 25.62 25.77 25.62 25.75 0.0M
2023-10-30 25.55 25.70 25.51 25.67 0.0M
2023-10-27 25.71 25.71 25.53 25.57 0.0M
2023-10-26 25.67 25.78 25.62 25.74 0.0M
2023-10-25 25.72 25.76 25.61 25.66 0.0M
2023-10-24 25.93 26.00 25.78 25.87 0.0M
2023-10-23 25.76 25.96 25.74 25.77 0.0M
2023-10-20 25.94 26.03 25.87 25.87 0.0M
2023-10-19 26.15 26.31 26.04 26.04 0.1M
2023-10-18 26.38 26.43 26.26 26.26 0.0M
2023-10-17 26.49 26.73 26.49 26.60 0.0M
2023-10-16 26.34 26.48 26.34 26.44 0.0M
2023-10-13 26.32 26.33 26.14 26.18 0.0M
2023-10-12 26.53 26.53 26.29 26.29 0.0M
2023-10-11 26.65 26.67 26.56 26.66 0.0M
2023-10-10 26.66 26.81 26.66 26.74 0.0M
2023-10-09 26.38 26.56 26.36 26.52 0.1M
2023-10-06 26.27 26.52 26.19 26.44 0.0M
2023-10-05 26.29 26.35 26.19 26.28 0.0M
2023-10-04 26.17 26.32 26.14 26.26 0.0M
2023-10-03 26.38 26.38 26.22 26.23 0.1M
2023-10-02 26.75 26.75 26.46 26.51 0.0M
2023-09-29 26.90 26.93 26.71 26.75 0.0M
2023-09-28 26.69 26.89 26.67 26.81 0.0M
2023-09-27 26.76 26.77 26.64 26.67 0.0M
2023-09-26 26.73 26.73 26.55 26.55 0.0M
2023-09-25 26.76 26.81 26.66 26.74 0.0M
2023-09-22 26.79 26.80 26.65 26.65 0.0M
2023-09-21 26.81 26.83 26.72 26.72 0.0M
2023-09-20 27.31 27.35 26.95 26.95 0.0M
2023-09-19 27.15 27.21 27.10 27.12 0.0M
2023-09-18 27.29 27.29 27.19 27.19 0.0M
2023-09-15 27.43 27.43 27.24 27.30 0.0M
2023-09-14 27.50 27.50 27.38 27.47 0.0M
2023-09-13 27.36 27.36 27.21 27.24 0.0M
2023-09-12 27.28 27.45 27.28 27.35 0.0M
2023-09-11 27.41 27.47 27.35 27.35 0.0M
2023-09-08 27.35 27.39 27.33 27.33 0.0M
2023-09-07 27.39 27.39 27.29 27.35 0.0M
2023-09-06 27.56 27.56 27.42 27.51 0.0M
2023-09-05 27.65 27.65 27.57 27.57 0.0M
2023-09-01 27.95 27.99 27.89 27.90 0.0M
2023-08-31 27.82 27.86 27.72 27.72 0.0M
2023-08-30 27.62 27.80 27.62 27.75 0.0M
2023-08-29 27.42 27.72 27.42 27.69 0.0M
2023-08-28 27.51 27.53 27.43 27.45 0.0M
2023-08-25 27.37 27.39 27.21 27.30 0.0M
2023-08-24 27.40 27.47 27.26 27.26 0.0M
2023-08-23 27.27 27.46 27.22 27.43 0.0M
2023-08-22 27.30 27.31 27.24 27.28 0.0M
2023-08-21 27.46 27.46 27.25 27.29 0.0M
2023-08-18 27.18 27.40 27.18 27.31 0.0M
2023-08-17 27.48 27.48 27.22 27.22 0.1M
2023-08-16 27.56 27.56 27.38 27.38 0.0M
2023-08-15 27.65 27.68 27.61 27.61 0.0M
2023-08-14 27.72 27.83 27.72 27.81 0.0M
2023-08-11 27.87 27.90 27.84 27.84 0.0M
2023-08-10 27.88 27.99 27.77 27.82 0.0M
2023-08-09 27.92 27.97 27.83 27.84 0.0M
2023-08-08 27.85 28.02 27.78 27.96 0.0M
2023-08-07 28.13 28.13 28.01 28.04 0.0M
2023-08-04 28.11 28.15 27.99 27.99 0.0M
2023-08-03 28.09 28.14 27.94 28.03 0.0M
2023-08-02 28.04 28.09 28.01 28.05 0.0M
2023-08-01 28.19 28.33 28.19 28.26 0.1M
2023-07-31 28.27 28.35 28.27 28.31 0.0M
2023-07-28 28.18 28.24 28.18 28.22 0.0M
2023-07-27 28.22 28.22 27.98 27.98 0.0M
2023-07-26 28.14 28.26 28.13 28.17 0.0M
2023-07-25 28.11 28.13 28.05 28.05 0.0M
2023-07-24 28.03 28.13 28.01 28.05 0.0M
2023-07-21 28.12 28.12 28.00 28.01 0.0M
2023-07-20 28.22 28.22 28.00 28.04 0.0M
2023-07-19 28.21 28.22 28.11 28.17 0.0M
2023-07-18 28.06 28.17 28.06 28.12 0.0M
2023-07-17 27.90 28.01 27.88 27.94 0.0M
2023-07-14 27.81 27.87 27.75 27.87 0.0M
2023-07-13 27.84 28.00 27.84 28.00 0.0M
2023-07-12 27.91 27.91 27.80 27.88 0.0M
2023-07-11 27.63 27.73 27.58 27.73 0.0M
2023-07-10 27.36 27.56 27.36 27.54 0.4M
2023-07-07 27.13 27.46 27.13 27.36 0.0M
2023-07-06 27.09 27.17 26.96 27.13 0.0M
2023-07-05 27.54 27.54 27.40 27.44 0.0M
2023-07-03 27.62 27.62 27.50 27.54 0.0M
2023-06-30 27.51 27.60 27.45 27.54 0.0M
2023-06-29 27.41 27.50 27.35 27.42 0.0M
2023-06-28 27.14 27.29 27.14 27.20 0.0M
2023-06-27 26.97 27.27 26.97 27.21 0.1M
2023-06-26 26.94 27.10 26.94 27.00 0.0M
2023-06-23 27.03 27.10 26.86 26.95 0.2M
2023-06-22 27.24 27.24 27.09 27.18 0.0M
2023-06-21 27.25 27.34 27.20 27.28 0.0M
2023-06-20 27.24 27.32 27.22 27.32 0.1M
2023-06-16 27.40 27.48 27.26 27.29 0.0M
2023-06-15 27.36 27.45 27.29 27.45 0.0M
2023-06-14 27.53 27.53 27.20 27.34 0.1M
2023-06-13 27.41 27.53 27.40 27.50 0.0M
2023-06-12 27.29 27.37 27.25 27.34 0.1M
2023-06-09 27.31 27.33 27.21 27.29 0.0M
2023-06-08 27.45 27.45 27.16 27.29 0.0M
2023-06-07 27.28 27.46 27.28 27.39 0.1M
2023-06-06 26.76 27.20 26.76 27.18 0.4M
2023-06-05 26.96 26.96 26.71 26.79 0.0M
2023-06-02 26.72 26.99 26.59 26.99 0.0M
2023-06-01 26.32 26.51 26.19 26.46 0.0M
2023-05-31 26.38 26.38 26.11 26.27 0.1M
2023-05-30 26.41 26.49 26.35 26.37 0.0M
2023-05-26 26.33 26.47 26.26 26.46 0.0M
2023-05-25 26.32 26.34 26.15 26.29 0.1M
2023-05-24 26.47 26.47 26.27 26.41 0.0M
2023-05-23 26.66 26.82 26.58 26.58 0.1M
2023-05-22 26.54 26.70 26.50 26.66 0.0M
2023-05-19 26.60 26.63 26.38 26.44 0.1M
2023-05-18 26.44 26.60 26.42 26.60 0.2M
2023-05-17 26.27 26.51 26.15 26.51 0.0M
2023-05-16 26.27 26.27 26.14 26.16 0.1M
2023-05-15 26.29 26.39 26.25 26.38 0.1M
2023-05-12 26.28 26.29 26.02 26.09 0.0M
2023-05-11 26.14 26.22 26.11 26.18 0.0M
2023-05-10 26.34 26.37 26.15 26.34 0.0M
2023-05-09 26.16 26.29 26.12 26.19 0.1M
2023-05-08 26.40 26.40 26.18 26.25 0.1M
2023-05-05 26.17 26.35 26.14 26.28 0.1M
2023-05-04 25.92 25.97 25.76 25.93 0.0M
2023-05-03 26.14 26.36 26.09 26.10 0.1M
2023-05-02 26.23 26.23 25.92 26.02 0.1M
2023-05-01 26.37 26.51 26.28 26.36 0.1M
2023-04-28 26.28 26.42 26.27 26.35 0.0M
2023-04-27 25.98 26.22 25.98 26.18 0.0M
2023-04-26 26.10 26.12 25.95 25.99 0.0M
2023-04-25 26.31 26.33 26.10 26.13 0.0M
2023-04-24 26.54 26.58 26.35 26.52 0.0M
2023-04-21 26.45 26.53 26.35 26.50 0.8M
2023-04-20 26.42 26.53 26.42 26.50 0.0M
2023-04-19 26.42 26.59 26.36 26.56 0.1M
2023-04-18 26.69 26.69 26.44 26.51 0.0M
2023-04-17 26.47 26.60 26.38 26.60 0.0M
2023-04-14 26.53 26.53 26.26 26.36 0.0M
2023-04-13 26.42 26.56 26.35 26.53 0.0M
2023-04-12 26.59 26.59 26.27 26.33 0.1M
2023-04-11 26.38 26.47 26.31 26.44 0.1M
2023-04-10 26.11 26.32 26.11 26.31 0.1M
2023-04-06 26.17 26.19 26.06 26.17 0.1M
2023-04-05 26.21 26.21 26.04 26.12 0.1M
2023-04-04 26.45 26.45 26.18 26.28 0.1M
2023-04-03 26.57 26.63 26.32 26.55 0.3M
2023-03-31 26.66 26.66 26.48 26.60 0.4M
2023-03-30 26.45 26.52 26.37 26.50 0.1M
2023-03-29 26.29 26.44 26.29 26.42 0.0M
2023-03-28 26.27 26.27 26.17 26.24 0.0M
2023-03-27 26.22 26.27 26.20 26.20 0.0M
2023-03-24 25.78 25.97 25.78 25.97 0.0M
2023-03-23 26.04 26.08 25.64 25.82 0.0M
2023-03-22 26.17 26.21 25.89 25.89 0.0M
2023-03-21 26.14 26.19 26.09 26.14 0.0M
2023-03-20 25.76 25.95 25.76 25.91 0.0M
2023-03-17 25.97 25.97 25.64 25.71 0.0M
2023-03-16 25.72 26.09 25.72 26.03 0.0M
2023-03-15 25.75 25.83 25.62 25.79 0.0M
2023-03-14 26.05 26.21 25.93 26.03 0.0M
2023-03-13 25.66 25.93 25.66 25.76 0.0M
2023-03-10 26.09 26.18 25.92 25.93 0.0M
2023-03-09 26.42 26.42 26.19 26.24 0.0M
2023-03-08 26.40 26.43 26.35 26.38 0.0M
2023-03-07 26.45 26.45 26.36 26.38 0.0M
2023-03-06 26.42 26.42 26.34 26.40 0.0M
2023-03-03 26.36 26.48 26.36 26.43 0.0M
2023-03-02 26.29 26.40 26.29 26.37 0.0M
2023-03-01 26.37 26.40 26.30 26.34 0.0M
2023-02-28 26.40 26.41 26.33 26.33 0.0M
2023-02-27 26.37 26.37 26.32 26.34 0.0M
2023-02-24 26.31 26.32 26.23 26.32 0.0M
2023-02-23 26.40 26.40 26.25 26.32 0.0M
2023-02-22 26.26 26.31 26.22 26.23 0.0M
2023-02-21 26.44 26.44 26.17 26.27 0.0M
2023-02-17 26.41 26.47 26.38 26.44 0.0M
2023-02-16 26.46 26.52 26.38 26.38 0.0M
2023-02-15 26.36 26.53 26.36 26.48 0.0M
2023-02-14 26.33 26.44 26.33 26.42 0.0M
2023-02-13 26.40 26.45 26.36 26.38 0.0M
2023-02-10 26.35 26.35 26.26 26.32 0.0M
2023-02-09 26.44 26.44 26.26 26.30 0.0M
2023-02-08 26.45 26.51 26.37 26.40 0.0M
2023-02-07 26.41 26.55 26.39 26.55 0.0M
2023-02-06 26.60 26.60 26.42 26.46 0.0M
2023-02-03 26.63 26.75 26.57 26.64 0.0M
2023-02-02 26.52 26.70 26.52 26.65 0.0M
2023-02-01 26.30 26.53 26.27 26.45 0.0M
2023-01-31 26.18 26.33 26.18 26.33 0.0M
2023-01-30 26.21 26.21 26.13 26.13 0.0M
2023-01-27 26.25 26.30 26.25 26.25 0.0M
2023-01-26 26.30 26.30 26.12 26.19 0.0M
2023-01-25 25.99 26.14 25.98 26.14 0.0M
2023-01-24 26.19 26.20 26.13 26.13 0.0M
2023-01-23 26.04 26.19 26.02 26.15 0.0M
2023-01-20 25.89 26.05 25.89 26.00 0.0M
2023-01-19 25.86 25.88 25.86 25.86 0.0M
2023-01-18 26.13 26.18 25.89 25.94 0.0M
2023-01-17 26.08 26.10 26.07 26.08 0.0M
2023-01-13 26.01 26.09 26.01 26.09 0.0M
2023-01-12 25.87 26.02 25.87 26.02 0.0M
2023-01-11 25.72 25.85 25.72 25.85 0.0M
2023-01-10 25.49 25.70 25.49 25.70 0.0M
2023-01-09 25.59 25.59 25.53 25.57 0.0M
2023-01-06 25.45 25.60 25.45 25.54 0.0M
2023-01-05 25.25 25.30 25.21 25.22 0.0M
2023-01-04 25.35 25.45 25.31 25.38 0.0M
2023-01-03 25.32 25.32 25.12 25.25 0.0M