Innovator Uncapped Accelerated U.S. Equity ETF (XUSP)

XUSP
🏛️ アメリカ →
46.00
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
2024-12-31 40.59 40.65 40.14 40.16 0.0M
2024-12-30 40.29 40.80 40.16 40.60 0.0M
2024-12-27 41.46 41.46 41.02 41.14 0.0M
2024-12-26 41.85 41.94 41.79 41.94 0.0M
2024-12-24 41.61 41.83 41.61 41.83 0.0M
2024-12-23 40.70 41.33 40.70 41.33 0.0M
2024-12-20 39.91 41.37 39.91 40.88 0.0M
2024-12-19 40.84 40.84 40.41 40.41 0.0M
2024-12-18 42.31 42.44 40.44 40.67 0.0M
2024-12-17 42.15 42.26 42.07 42.19 0.0M
2024-12-16 42.52 42.57 42.34 42.41 0.0M
2024-12-13 42.36 42.36 41.98 42.21 0.0M
2024-12-12 42.38 42.42 42.18 42.18 0.0M
2024-12-11 42.51 42.64 42.35 42.58 0.0M
2024-12-10 42.18 42.32 41.94 41.95 0.0M
2024-12-09 42.34 42.48 42.15 42.22 0.0M
2024-12-06 42.59 42.60 42.46 42.52 0.0M
2024-12-05 42.56 42.66 42.41 42.43 0.0M
2024-12-04 42.57 42.64 42.40 42.63 0.0M
2024-12-03 42.37 42.37 42.09 42.28 0.0M
2024-12-02 42.26 42.34 42.20 42.29 0.0M
2024-11-29 42.00 42.09 41.95 42.06 0.0M
2024-11-27 41.87 41.87 41.61 41.73 0.0M
2024-11-26 41.66 41.94 41.61 41.87 0.0M
2024-11-25 41.88 41.90 41.50 41.61 0.0M
2024-11-22 41.35 41.44 41.28 41.42 0.0M
2024-11-21 40.77 41.32 40.70 41.23 0.0M
2024-11-20 40.44 40.92 40.41 40.92 0.0M
2024-11-19 40.10 40.88 40.10 40.82 0.0M
2024-11-18 40.43 40.75 40.43 40.71 0.0M
2024-11-15 40.71 40.88 40.34 40.50 0.0M
2024-11-14 41.45 41.58 41.20 41.21 0.0M
2024-11-13 41.50 41.83 41.50 41.58 0.0M
2024-11-12 41.66 41.67 41.46 41.61 0.0M
2024-11-11 41.82 41.86 41.61 41.71 0.0M
2024-11-08 41.48 42.03 41.48 41.80 0.0M
2024-11-07 41.23 41.60 41.23 41.45 0.0M
2024-11-06 40.67 41.15 40.66 41.07 0.0M
2024-11-05 38.77 39.52 38.77 39.51 0.1M
2024-11-04 39.05 39.24 38.85 38.94 0.0M
2024-11-01 39.45 39.46 39.05 39.08 0.0M
2024-10-31 39.49 39.49 39.01 39.01 0.0M
2024-10-30 40.00 40.31 40.00 40.00 0.0M
2024-10-29 40.13 40.17 40.11 40.11 0.0M
2024-10-28 40.26 40.26 40.10 40.10 0.0M
2024-10-25 40.26 40.26 39.91 39.91 0.0M
2024-10-24 39.88 39.99 39.82 39.93 0.0M
2024-10-23 39.66 39.82 39.51 39.78 0.0M
2024-10-22 40.15 40.45 40.15 40.33 0.0M
2024-10-21 40.32 40.32 40.25 40.29 0.0M
2024-10-18 40.36 40.55 40.36 40.45 0.0M
2024-10-17 40.38 40.38 40.25 40.25 0.0M
2024-10-16 40.08 40.28 40.08 40.28 0.0M
2024-10-15 40.27 40.28 40.01 40.06 0.0M
2024-10-14 40.40 40.62 40.39 40.49 0.0M
2024-10-11 39.82 40.12 39.82 40.04 0.0M
2024-10-10 39.67 39.72 39.61 39.71 0.0M
2024-10-09 39.53 39.87 39.53 39.84 0.0M
2024-10-08 39.25 39.50 39.25 39.50 0.0M
2024-10-07 39.30 39.39 38.92 38.92 0.0M
2024-10-04 39.14 39.41 39.02 39.41 0.0M
2024-10-03 38.87 38.91 38.77 38.91 0.0M
2024-10-02 38.63 39.09 38.63 39.05 0.0M
2024-10-01 38.94 39.02 38.89 39.02 0.0M
2024-09-30 39.31 39.55 39.01 39.55 0.0M
2024-09-27 39.49 39.49 39.28 39.28 0.0M
2024-09-26 39.25 39.37 39.18 39.35 0.0M
2024-09-25 39.17 39.17 39.17 39.17 0.0M
2024-09-24 39.11 39.25 39.06 39.19 0.0M
2024-09-23 39.04 39.10 39.04 39.10 0.0M
2024-09-20 39.21 39.21 38.73 38.92 0.0M
2024-09-19 39.07 39.27 39.01 39.06 0.1M
2024-09-18 38.40 38.55 38.21 38.21 0.0M
2024-09-17 38.29 38.31 38.29 38.31 0.0M
2024-09-16 38.30 38.34 38.20 38.34 0.0M
2024-09-13 38.04 38.30 38.04 38.22 0.0M
2024-09-12 37.76 38.02 37.76 37.91 0.0M
2024-09-11 37.00 37.55 37.00 37.55 0.0M
2024-09-10 36.83 37.01 36.83 36.97 0.0M
2024-09-09 36.36 36.90 36.36 36.76 0.0M
2024-09-06 37.02 37.02 36.17 36.20 0.0M
2024-09-05 36.96 37.23 36.96 37.01 0.0M
2024-09-04 37.45 37.45 37.13 37.28 0.0M
2024-09-03 37.98 37.98 37.04 37.15 0.0M
2024-08-30 38.28 38.44 37.89 38.44 0.0M
2024-08-29 38.05 38.05 37.92 37.92 0.0M
2024-08-28 37.96 38.01 37.66 38.01 0.0M
2024-08-27 38.10 38.27 38.10 38.26 0.0M
2024-08-26 38.32 38.32 38.16 38.16 0.0M
2024-08-23 38.35 38.35 38.22 38.35 0.0M
2024-08-22 38.06 38.06 37.70 37.70 0.0M
2024-08-21 38.15 38.33 38.08 38.32 0.0M
2024-08-20 38.09 38.10 38.02 38.02 0.0M
2024-08-19 37.38 38.08 37.38 38.08 0.0M
2024-08-16 37.57 37.60 37.38 37.58 0.0M
2024-08-15 37.10 37.54 37.10 37.41 0.0M
2024-08-14 36.54 36.72 36.54 36.69 0.0M
2024-08-13 36.01 36.48 36.01 36.48 0.0M
2024-08-12 35.55 35.61 35.55 35.61 0.0M
2024-08-09 35.43 35.65 35.43 35.65 0.0M
2024-08-08 34.66 35.58 34.66 35.41 0.0M
2024-08-07 35.39 35.39 34.40 34.41 0.0M
2024-08-06 34.89 35.41 34.88 34.88 0.0M
2024-08-05 33.61 34.87 33.61 34.34 0.0M
2024-08-02 35.53 35.77 35.52 35.77 0.0M
2024-08-01 37.31 37.54 36.43 36.64 0.0M
2024-07-31 37.39 37.49 37.35 37.44 0.0M
2024-07-30 37.03 37.03 36.51 36.66 0.0M
2024-07-29 37.02 37.02 36.83 36.83 0.0M
2024-07-26 37.08 37.08 36.74 36.74 0.0M
2024-07-25 36.26 36.98 36.26 36.33 0.0M
2024-07-24 36.83 36.88 36.50 36.50 0.0M
2024-07-23 38.09 38.09 37.72 37.72 0.0M
2024-07-22 37.83 37.92 37.56 37.83 0.0M
2024-07-19 37.25 37.25 37.25 37.25 0.0M
2024-07-18 37.67 37.67 37.49 37.67 0.0M
2024-07-17 38.54 38.54 38.12 38.18 0.0M
2024-07-16 38.72 38.88 38.66 38.88 0.0M
2024-07-15 38.55 38.82 38.53 38.57 0.0M
2024-07-12 38.70 38.70 38.34 38.34 0.0M
2024-07-11 38.58 38.63 37.97 38.08 0.0M
2024-07-10 38.52 38.52 38.52 38.52 0.0M
2024-07-09 38.03 38.13 37.95 37.95 0.0M
2024-07-08 38.02 38.02 37.86 37.91 0.0M
2024-07-05 40.75 40.75 37.65 37.88 0.0M
2024-07-03 37.57 37.57 37.57 37.57 0.0M
2024-07-02 37.13 37.30 37.13 37.30 0.0M
2024-07-01 36.97 37.02 36.95 37.02 0.0M
2024-06-28 37.19 37.19 36.93 36.93 0.0M
2024-06-27 37.12 37.18 36.99 37.09 0.0M
2024-06-26 36.91 37.12 36.91 37.12 0.1M
2024-06-25 36.93 37.01 36.93 37.01 0.0M
2024-06-24 37.13 37.13 36.83 36.83 0.0M
2024-06-21 36.99 36.99 36.99 36.99 0.0M
2024-06-20 37.36 37.36 37.11 37.11 0.0M
2024-06-18 37.14 37.25 37.09 37.21 0.0M
2024-06-17 36.61 37.24 36.61 37.12 0.0M
2024-06-14 36.55 36.61 36.55 36.60 0.0M
2024-06-13 36.73 36.73 36.31 36.66 0.0M
2024-06-12 36.60 36.81 36.46 36.57 0.0M
2024-06-11 35.99 36.04 35.99 36.04 0.0M
2024-06-10 35.71 35.93 35.71 35.92 0.0M
2024-06-07 35.85 37.63 35.80 35.80 0.0M
2024-06-06 35.80 35.87 35.80 35.85 0.0M
2024-06-05 35.60 35.85 35.60 35.85 0.0M
2024-06-04 35.15 35.25 35.15 35.23 0.0M
2024-06-03 35.32 35.32 34.78 35.19 0.0M
2024-05-31 34.46 35.03 34.46 35.03 0.0M
2024-05-30 34.71 34.71 34.71 34.71 0.0M
2024-05-29 34.98 35.13 34.98 35.03 0.0M
2024-05-28 35.39 35.43 35.35 35.36 0.0M
2024-05-24 35.31 35.37 35.31 35.35 0.0M
2024-05-23 35.72 35.72 34.93 34.99 0.0M
2024-05-22 35.62 35.62 35.28 35.42 0.0M
2024-05-21 35.42 35.61 35.42 35.59 0.0M
2024-05-20 35.65 35.65 35.42 35.42 0.0M
2024-05-17 35.38 35.40 35.34 35.37 0.0M
2024-05-16 35.51 35.58 35.42 35.42 0.0M
2024-05-15 35.10 35.45 35.10 35.45 0.0M
2024-05-14 34.64 34.86 34.59 34.86 0.0M
2024-05-13 34.53 34.66 34.53 34.58 0.0M
2024-05-10 34.55 34.62 34.55 34.62 0.0M
2024-05-09 34.45 34.49 34.39 34.49 0.0M
2024-05-08 34.29 34.29 34.29 34.29 0.0M
2024-05-07 34.26 34.33 34.26 34.30 0.0M
2024-05-06 33.98 34.26 33.98 34.26 0.0M
2024-05-03 33.65 33.77 33.50 33.71 0.0M
2024-05-02 32.81 33.07 32.81 33.07 0.0M
2024-05-01 33.02 33.45 32.76 32.76 0.0M
2024-04-30 33.13 33.15 32.97 32.97 0.0M
2024-04-29 33.62 33.62 33.62 33.62 0.0M
2024-04-26 33.56 33.60 33.51 33.51 0.0M
2024-04-25 32.98 33.05 32.98 33.05 0.0M
2024-04-24 33.12 33.30 33.12 33.30 0.0M
2024-04-23 33.23 33.35 33.23 33.25 0.0M
2024-04-22 32.59 32.73 32.59 32.73 0.0M
2024-04-19 32.50 32.50 32.42 32.42 0.0M
2024-04-18 32.80 32.80 32.80 32.80 0.0M
2024-04-17 33.13 33.13 32.95 32.98 0.0M
2024-04-16 33.36 33.41 33.23 33.26 0.0M
2024-04-15 33.97 33.97 33.36 33.36 0.0M
2024-04-12 33.87 33.87 33.87 33.87 0.0M
2024-04-11 34.25 34.74 34.17 34.62 0.0M
2024-04-10 34.15 34.33 34.15 34.28 0.1M
2024-04-09 34.74 34.74 34.35 34.67 0.0M
2024-04-08 34.73 34.83 34.64 34.64 0.0M
2024-04-05 34.45 34.74 34.45 34.72 0.0M
2024-04-04 34.65 34.66 34.16 34.16 0.0M
2024-04-03 34.54 34.90 34.54 34.73 0.0M
2024-04-02 34.59 34.68 34.59 34.68 0.0M
2024-04-01 35.07 35.07 35.07 35.07 0.0M
2024-03-28 35.16 35.23 35.14 35.21 0.0M
2024-03-27 34.77 35.07 34.77 35.07 0.0M
2024-03-26 34.99 34.99 34.67 34.67 0.0M
2024-03-25 34.83 34.83 34.80 34.80 0.0M
2024-03-22 35.10 35.10 34.99 35.04 0.0M
2024-03-21 35.11 35.11 35.04 35.04 0.0M
2024-03-20 34.45 34.87 34.45 34.87 0.0M
2024-03-19 34.18 34.46 34.18 34.46 0.0M
2024-03-18 34.37 34.38 34.17 34.17 0.0M
2024-03-15 33.92 33.92 33.86 33.86 0.0M
2024-03-14 34.19 34.19 33.96 34.18 0.0M
2024-03-13 34.43 34.46 34.35 34.35 0.0M
2024-03-12 34.46 34.49 34.46 34.48 0.0M
2024-03-11 33.86 33.93 33.83 33.88 0.0M
2024-03-08 34.22 34.22 33.98 33.98 0.0M
2024-03-07 34.36 34.38 34.28 34.28 0.0M
2024-03-06 33.77 33.98 33.77 33.77 0.0M
2024-03-05 33.74 33.74 33.35 33.48 0.0M
2024-03-04 33.98 34.19 33.98 34.01 0.0M
2024-03-01 33.62 34.09 33.62 34.04 0.0M
2024-02-29 33.50 33.68 33.50 33.68 0.0M
2024-02-28 33.37 33.37 33.34 33.34 0.0M
2024-02-27 33.42 33.45 33.42 33.45 0.0M
2024-02-26 33.44 33.44 33.39 33.39 0.0M
2024-02-23 33.59 33.64 33.59 33.60 0.0M
2024-02-22 33.49 33.60 33.49 33.56 0.0M
2024-02-21 32.39 32.51 32.39 32.51 0.0M
2024-02-20 32.42 32.42 32.42 32.42 0.0M
2024-02-16 32.97 32.97 32.75 32.75 0.0M
2024-02-15 32.92 33.04 32.92 33.04 0.0M
2024-02-14 32.59 32.77 32.59 32.77 0.0M
2024-02-13 32.35 32.40 32.04 32.22 0.0M
2024-02-12 33.07 33.07 32.89 32.89 0.0M
2024-02-09 32.92 32.92 32.92 32.92 0.0M
2024-02-08 32.65 32.69 32.59 32.69 0.0M
2024-02-07 32.59 32.67 32.59 32.65 0.0M
2024-02-06 32.15 32.26 32.15 32.26 0.0M
2024-02-05 32.12 32.16 32.12 32.16 0.0M
2024-02-02 32.18 32.43 32.18 32.41 0.0M
2024-02-01 31.42 31.74 31.42 31.74 0.0M
2024-01-31 31.28 31.28 31.28 31.28 0.0M
2024-01-30 31.96 31.96 31.90 31.95 0.0M
2024-01-29 32.00 32.03 31.99 31.99 0.0M
2024-01-26 31.64 31.64 31.64 31.64 0.0M
2024-01-25 31.72 31.72 31.48 31.65 0.0M
2024-01-24 31.64 31.64 31.44 31.44 0.0M
2024-01-23 31.35 31.43 31.35 31.43 0.0M
2024-01-22 31.30 31.30 31.24 31.24 0.0M
2024-01-19 30.74 31.17 30.74 31.17 0.0M
2024-01-18 30.37 30.63 30.37 30.63 0.0M
2024-01-17 30.19 30.30 30.14 30.30 0.0M
2024-01-16 30.54 30.59 30.37 30.49 0.0M
2024-01-12 30.58 30.67 30.58 30.67 0.0M
2024-01-11 30.73 30.81 30.41 30.63 0.0M
2024-01-10 30.51 30.70 30.49 30.70 0.0M
2024-01-09 30.28 30.50 30.28 30.45 0.0M
2024-01-08 30.04 30.55 30.04 30.55 0.0M
2024-01-05 30.01 30.13 29.96 29.96 0.0M
2024-01-04 30.09 30.22 29.93 29.93 0.0M
2024-01-03 30.16 30.18 30.05 30.05 0.0M
2024-01-02 30.43 30.50 30.29 30.38 0.0M