Innovator Russell 2000 Power Buffer ETF™ - July (KJUL)

KJUL
🏛️ アメリカ →
30.91
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 27.28 27.28 27.05 27.08 0.0M
2023-12-28 27.28 27.40 27.22 27.27 0.2M
2023-12-27 27.34 27.42 27.20 27.29 0.3M
2023-12-26 27.24 27.39 27.15 27.32 0.3M
2023-12-22 27.14 27.23 27.08 27.12 0.0M
2023-12-21 26.90 27.03 26.81 27.03 0.0M
2023-12-20 27.02 27.16 26.72 26.72 0.0M
2023-12-19 26.78 27.04 26.78 27.00 0.0M
2023-12-18 26.76 26.88 26.67 26.74 0.0M
2023-12-15 26.83 26.91 26.64 26.76 0.1M
2023-12-14 26.97 26.97 26.72 26.87 0.1M
2023-12-13 26.02 26.54 25.87 26.49 0.1M
2023-12-12 26.00 26.05 25.90 26.01 0.3M
2023-12-11 25.91 26.02 25.91 25.98 0.1M
2023-12-08 25.87 26.01 25.84 25.99 0.2M
2023-12-07 25.73 25.87 25.70 25.84 0.0M
2023-12-06 25.90 26.02 25.69 25.72 0.1M
2023-12-05 25.80 25.85 25.70 25.78 0.0M
2023-12-04 25.84 25.99 25.78 25.98 0.0M
2023-12-01 25.37 25.84 25.32 25.82 0.1M
2023-11-30 25.41 25.42 25.33 25.40 0.0M
2023-11-29 25.50 25.50 25.27 25.28 0.0M
2023-11-28 25.34 25.34 25.17 25.27 0.0M
2023-11-27 25.19 25.34 25.19 25.23 0.0M
2023-11-24 25.25 25.35 25.25 25.32 0.0M
2023-11-22 25.29 25.35 25.18 25.27 0.0M
2023-11-21 25.29 25.30 25.10 25.17 0.0M
2023-11-20 25.18 25.34 25.18 25.29 0.0M
2023-11-17 25.12 25.28 25.12 25.20 0.0M
2023-11-16 25.24 25.24 24.98 25.00 0.0M
2023-11-15 25.37 25.50 25.22 25.22 0.0M
2023-11-14 25.00 25.22 25.00 25.19 0.0M
2023-11-13 24.46 24.57 24.37 24.47 0.0M
2023-11-10 24.46 24.54 24.32 24.47 0.0M
2023-11-09 24.56 24.58 24.31 24.34 0.0M
2023-11-08 24.64 24.65 24.51 24.51 0.0M
2023-11-07 24.65 24.73 24.65 24.66 0.0M
2023-11-06 24.90 24.90 24.68 24.70 0.0M
2023-11-03 24.86 24.94 24.85 24.87 0.0M
2023-11-02 24.38 24.52 24.38 24.50 0.0M
2023-11-01 24.04 24.23 24.04 24.17 0.0M
2023-10-31 24.08 24.16 24.02 24.09 0.0M
2023-10-30 24.04 24.04 23.88 23.97 0.0M
2023-10-27 23.98 24.03 23.87 23.87 0.0M
2023-10-26 24.00 24.19 23.95 24.01 0.0M
2023-10-25 24.12 24.18 23.98 23.99 0.1M
2023-10-24 24.26 24.29 24.17 24.22 0.0M
2023-10-23 24.10 24.30 24.09 24.09 0.0M
2023-10-20 24.27 24.39 24.18 24.18 0.0M
2023-10-19 24.54 24.65 24.38 24.41 0.0M
2023-10-18 24.73 24.76 24.55 24.59 0.0M
2023-10-17 24.60 25.00 24.60 24.86 0.0M
2023-10-16 24.59 24.78 24.57 24.71 0.0M
2023-10-13 24.76 24.76 24.48 24.49 0.0M
2023-10-12 24.77 24.79 24.56 24.60 0.0M
2023-10-11 25.02 25.02 24.82 24.93 0.0M
2023-10-10 24.91 25.09 24.91 24.95 0.0M
2023-10-09 24.64 24.87 24.63 24.78 0.0M
2023-10-06 24.46 24.83 24.44 24.69 0.0M
2023-10-05 24.61 24.66 24.47 24.55 0.3M
2023-10-04 24.56 24.63 24.45 24.57 0.0M
2023-10-03 24.65 24.65 24.50 24.54 0.1M
2023-10-02 24.92 24.92 24.74 24.78 0.0M
2023-09-29 25.20 25.21 24.95 25.02 0.0M
2023-09-28 25.09 25.15 25.00 25.12 0.0M
2023-09-27 24.98 25.08 24.86 24.98 0.0M
2023-09-26 24.95 24.95 24.83 24.83 0.0M
2023-09-25 24.94 25.07 24.94 25.05 0.0M
2023-09-22 25.07 25.07 24.96 24.97 0.0M
2023-09-21 25.08 25.11 25.00 25.00 0.0M
2023-09-20 25.54 25.54 25.24 25.24 0.0M
2023-09-19 25.45 25.45 25.29 25.39 0.0M
2023-09-18 25.48 25.49 25.41 25.44 0.0M
2023-09-15 25.60 25.60 25.45 25.54 0.0M
2023-09-14 25.50 25.73 25.50 25.65 0.0M
2023-09-13 25.61 25.61 25.39 25.50 0.0M
2023-09-12 25.59 25.67 25.52 25.59 0.0M
2023-09-11 25.68 25.68 25.52 25.54 0.1M
2023-09-08 25.55 25.58 25.45 25.55 0.0M
2023-09-07 25.64 25.64 25.49 25.57 0.0M
2023-09-06 25.81 25.81 25.61 25.71 0.0M
2023-09-05 26.01 26.01 25.71 25.72 0.0M
2023-09-01 26.14 26.14 25.99 26.06 0.0M
2023-08-31 25.92 26.01 25.84 25.90 0.1M
2023-08-30 25.90 25.98 25.84 25.92 0.0M
2023-08-29 25.59 25.89 25.59 25.87 0.0M
2023-08-28 25.73 25.73 25.57 25.62 0.0M
2023-08-25 25.58 25.58 25.35 25.50 0.0M
2023-08-24 25.56 25.62 25.42 25.45 0.0M
2023-08-23 25.51 25.66 25.45 25.56 0.1M
2023-08-22 25.58 25.60 25.41 25.47 0.0M
2023-08-21 25.54 25.56 25.39 25.50 0.1M
2023-08-18 25.36 25.58 25.36 25.54 0.1M
2023-08-17 25.55 25.60 25.41 25.45 0.1M
2023-08-16 25.81 25.83 25.60 25.62 0.1M
2023-08-15 25.84 25.85 25.76 25.80 0.1M
2023-08-14 25.80 25.97 25.80 25.97 0.0M
2023-08-11 25.99 26.05 25.93 25.96 0.0M
2023-08-10 26.11 26.15 25.86 25.92 0.0M
2023-08-09 26.11 26.11 25.95 26.02 0.2M
2023-08-08 26.07 26.14 25.92 26.13 0.0M
2023-08-07 26.17 26.22 26.11 26.21 0.0M
2023-08-04 26.13 26.35 26.13 26.18 0.0M
2023-08-03 26.21 26.29 26.08 26.22 0.1M
2023-08-02 26.30 26.30 26.13 26.21 0.1M
2023-08-01 26.40 26.44 26.26 26.42 0.2M
2023-07-31 26.37 26.47 26.37 26.45 0.0M
2023-07-28 26.35 26.38 26.28 26.37 0.0M
2023-07-27 26.35 26.35 26.10 26.12 0.0M
2023-07-26 26.24 26.36 26.23 26.35 0.4M
2023-07-25 26.18 26.31 26.18 26.25 0.1M
2023-07-24 26.24 26.26 26.14 26.23 0.2M
2023-07-21 26.20 26.25 26.13 26.19 0.1M
2023-07-20 26.26 26.28 26.15 26.15 0.1M
2023-07-19 26.36 26.38 26.26 26.32 0.4M
2023-07-18 26.13 26.28 26.13 26.26 0.2M
2023-07-17 26.08 26.18 26.05 26.13 0.0M
2023-07-14 26.08 26.08 25.84 26.00 0.1M
2023-07-13 26.05 26.13 26.05 26.12 0.2M
2023-07-12 26.08 26.08 25.94 26.00 0.4M
2023-07-11 25.75 25.85 25.74 25.85 0.0M
2023-07-10 25.51 25.72 25.51 25.69 1.3M
2023-07-07 26.14 26.14 25.36 25.47 0.2M
2023-07-06 25.43 25.43 25.13 25.33 0.2M
2023-07-05 25.67 25.67 25.54 25.57 0.2M
2023-07-03 25.69 25.83 25.67 25.68 0.2M
2023-06-30 25.75 25.90 25.65 25.69 0.4M
2023-06-29 25.49 25.61 25.47 25.60 0.0M
2023-06-28 25.12 25.27 25.00 25.27 0.0M
2023-06-27 24.75 25.22 24.75 25.12 0.0M
2023-06-26 24.86 24.95 24.78 24.78 0.0M
2023-06-23 24.89 24.92 24.71 24.71 0.0M
2023-06-22 25.33 25.33 25.06 25.10 0.0M
2023-06-21 25.22 25.43 25.22 25.32 0.0M
2023-06-20 25.37 25.39 25.22 25.38 0.0M
2023-06-16 25.59 25.60 25.32 25.48 0.1M
2023-06-15 25.42 25.67 25.38 25.64 0.0M
2023-06-14 25.87 25.87 25.38 25.45 0.0M
2023-06-13 25.50 25.80 25.50 25.77 0.0M
2023-06-12 25.44 25.48 25.37 25.47 0.0M
2023-06-09 25.55 25.55 25.36 25.36 0.0M
2023-06-08 25.45 25.60 25.41 25.56 0.0M
2023-06-07 25.68 25.73 25.56 25.69 0.0M
2023-06-06 24.82 25.28 24.82 25.22 0.0M
2023-06-05 24.59 24.71 24.59 24.64 0.0M
2023-06-02 24.55 24.92 24.46 24.92 0.0M
2023-06-01 24.00 24.30 24.00 24.21 0.0M
2023-05-31 23.96 24.10 23.94 24.06 0.0M
2023-05-30 24.30 24.30 24.27 24.27 0.0M
2023-05-26 24.20 24.34 24.20 24.34 0.0M
2023-05-25 24.07 24.16 24.07 24.16 0.0M
2023-05-24 24.37 24.38 24.25 24.37 0.0M
2023-05-23 24.60 24.88 24.53 24.53 0.0M
2023-05-22 24.41 24.62 24.41 24.57 0.0M
2023-05-19 24.50 24.54 24.30 24.35 0.0M
2023-05-18 24.44 24.48 24.27 24.48 0.0M
2023-05-17 24.00 24.42 23.99 24.36 0.0M
2023-05-16 24.06 24.09 23.96 23.96 0.0M
2023-05-15 24.15 24.28 24.15 24.23 0.0M
2023-05-12 24.05 24.08 23.93 24.02 0.0M
2023-05-11 24.09 24.14 24.04 24.07 0.0M
2023-05-10 24.22 24.30 24.13 24.24 0.0M
2023-05-09 24.11 24.21 24.07 24.15 0.0M
2023-05-08 24.42 24.42 24.13 24.21 0.0M
2023-05-05 24.10 24.30 24.10 24.30 0.0M
2023-05-04 23.85 23.92 23.85 23.89 0.0M
2023-05-03 24.09 24.26 24.06 24.06 0.0M
2023-05-02 24.13 24.16 23.92 23.99 0.0M
2023-05-01 24.42 24.56 24.30 24.34 0.0M
2023-04-28 24.35 24.35 24.27 24.33 0.0M
2023-04-27 24.05 24.22 24.05 24.16 0.0M
2023-04-26 24.03 24.10 23.96 23.98 0.0M
2023-04-25 24.38 24.38 24.17 24.17 0.0M
2023-04-24 24.54 24.62 24.51 24.58 0.0M
2023-04-21 24.52 24.58 24.50 24.58 0.0M
2023-04-20 24.49 24.58 24.49 24.55 0.0M
2023-04-19 24.49 24.69 24.49 24.67 0.0M
2023-04-18 24.52 24.66 24.52 24.66 0.0M
2023-04-17 24.60 24.75 24.60 24.75 0.0M
2023-04-14 24.59 24.59 24.41 24.51 0.0M
2023-04-13 24.49 24.76 24.49 24.69 0.0M
2023-04-12 24.57 24.61 24.46 24.47 0.0M
2023-04-11 24.65 24.67 24.53 24.62 0.0M
2023-04-10 24.35 24.52 24.33 24.48 0.0M
2023-04-06 24.25 24.36 24.21 24.30 0.0M
2023-04-05 24.29 24.29 24.24 24.28 0.0M
2023-04-04 24.68 24.68 24.35 24.43 0.0M
2023-04-03 24.80 24.80 24.63 24.76 0.0M
2023-03-31 24.61 24.77 24.61 24.77 0.0M
2023-03-30 24.68 24.68 24.40 24.45 0.0M
2023-03-29 24.47 24.48 24.39 24.48 0.0M
2023-03-28 24.23 24.41 24.23 24.30 0.0M
2023-03-27 24.30 24.40 24.30 24.35 0.0M
2023-03-24 23.81 24.13 23.81 24.12 0.0M
2023-03-23 24.30 24.42 23.92 24.02 0.0M
2023-03-22 24.44 24.50 24.13 24.13 0.0M
2023-03-21 24.50 24.58 24.50 24.57 0.0M
2023-03-20 24.31 24.37 24.25 24.25 0.0M
2023-03-17 24.17 24.17 24.10 24.10 0.0M
2023-03-16 24.49 24.49 24.49 24.49 0.0M
2023-03-15 24.22 24.26 24.04 24.24 0.0M
2023-03-14 24.70 24.70 24.39 24.53 0.0M
2023-03-13 24.12 24.31 24.12 24.26 0.0M
2023-03-10 24.66 24.80 24.41 24.44 0.0M
2023-03-09 25.42 25.42 24.96 24.96 0.0M
2023-03-08 25.43 25.49 25.34 25.42 0.0M
2023-03-07 25.60 25.60 25.38 25.41 0.0M
2023-03-06 25.72 25.72 25.55 25.55 0.0M
2023-03-03 25.60 25.78 25.60 25.76 0.0M
2023-03-02 25.40 25.56 25.39 25.56 0.0M
2023-03-01 25.56 25.56 25.47 25.53 0.0M
2023-02-28 25.60 25.61 25.56 25.56 0.0M
2023-02-27 25.63 25.63 25.49 25.49 0.0M
2023-02-24 25.38 25.45 25.34 25.42 0.0M
2023-02-23 25.55 25.59 25.39 25.59 0.0M
2023-02-22 25.56 25.56 25.42 25.45 0.0M
2023-02-21 25.60 25.60 25.40 25.40 0.0M
2023-02-17 25.74 25.82 25.72 25.82 0.0M
2023-02-16 25.82 25.93 25.80 25.80 0.0M
2023-02-15 25.69 25.95 25.69 25.91 0.1M
2023-02-14 25.84 25.87 25.68 25.83 0.0M
2023-02-13 25.74 25.76 25.74 25.76 0.0M
2023-02-10 25.65 25.65 25.58 25.62 0.0M
2023-02-09 25.85 25.89 25.61 25.61 0.0M
2023-02-08 25.91 25.92 25.77 25.79 0.0M
2023-02-07 25.83 25.95 25.82 25.95 0.0M
2023-02-06 25.98 25.98 25.88 25.91 0.0M
2023-02-03 26.04 26.15 26.03 26.05 0.0M
2023-02-02 26.09 26.18 25.99 26.06 0.0M
2023-02-01 25.68 25.92 25.61 25.87 0.0M
2023-01-31 25.49 25.69 25.49 25.68 0.1M
2023-01-30 25.42 25.53 25.38 25.38 0.0M
2023-01-27 25.50 25.63 25.49 25.57 0.0M
2023-01-26 25.46 25.49 25.36 25.49 0.0M
2023-01-25 25.14 25.43 25.14 25.40 0.0M
2023-01-24 25.35 25.43 25.30 25.37 0.0M
2023-01-23 25.24 25.40 25.24 25.37 0.0M
2023-01-20 25.00 25.18 25.00 25.15 0.0M
2023-01-19 25.03 25.03 24.86 24.94 0.0M
2023-01-18 25.40 25.40 25.07 25.07 0.2M
2023-01-17 25.21 25.31 25.21 25.28 0.0M
2023-01-13 25.16 25.26 25.14 25.25 0.0M
2023-01-12 24.91 25.16 24.91 25.14 0.0M
2023-01-11 24.87 24.89 24.82 24.89 0.0M
2023-01-10 24.54 24.74 24.54 24.74 0.0M
2023-01-09 24.60 24.70 24.50 24.53 0.0M
2023-01-06 24.38 24.54 24.38 24.48 0.0M
2023-01-05 24.28 24.28 24.14 24.18 0.0M
2023-01-04 24.29 24.38 24.28 24.30 0.1M
2023-01-03 24.27 24.27 24.12 24.15 0.0M