Innovator U.S. Equity Accelerated 9 Buffer ETF - January (XBJA)

XBJA
🏛️ アメリカ →
31.25
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 28.76 28.83 28.76 28.77 0.0M
2024-12-30 28.77 28.83 28.76 28.76 0.0M
2024-12-27 28.79 28.84 28.77 28.77 0.0M
2024-12-26 28.77 28.78 28.77 28.78 0.0M
2024-12-24 28.75 28.78 28.75 28.77 0.0M
2024-12-23 28.75 28.78 28.72 28.78 0.0M
2024-12-20 28.66 28.77 28.66 28.75 0.0M
2024-12-19 28.69 28.73 28.68 28.72 0.0M
2024-12-18 28.71 28.80 28.68 28.69 0.0M
2024-12-17 28.71 28.76 28.70 28.75 0.0M
2024-12-16 28.69 28.78 28.69 28.70 0.0M
2024-12-13 28.74 28.77 28.70 28.74 0.0M
2024-12-12 28.71 28.72 28.68 28.71 0.0M
2024-12-11 28.74 28.76 28.69 28.73 0.0M
2024-12-10 28.67 28.77 28.67 28.74 0.0M
2024-12-09 28.67 28.76 28.67 28.72 0.0M
2024-12-06 28.66 28.72 28.66 28.71 0.0M
2024-12-05 28.71 28.71 28.66 28.70 0.0M
2024-12-04 28.72 28.73 28.66 28.70 0.0M
2024-12-03 28.65 28.73 28.64 28.69 0.0M
2024-12-02 28.65 28.73 28.64 28.66 0.0M
2024-11-29 28.63 28.68 28.63 28.68 0.0M
2024-11-27 28.63 28.68 28.62 28.67 0.0M
2024-11-26 28.56 28.64 28.56 28.63 0.0M
2024-11-25 28.62 28.65 28.61 28.63 0.0M
2024-11-22 28.59 28.67 28.59 28.64 0.0M
2024-11-21 28.61 28.66 28.58 28.63 0.0M
2024-11-20 28.57 28.64 28.56 28.62 0.0M
2024-11-19 28.59 28.67 28.57 28.59 0.0M
2024-11-18 28.57 28.61 28.55 28.58 0.0M
2024-11-15 28.59 28.61 28.56 28.58 0.0M
2024-11-14 28.54 28.64 28.54 28.57 0.0M
2024-11-13 28.61 28.62 28.57 28.60 0.0M
2024-11-12 28.61 28.61 28.56 28.60 0.0M
2024-11-11 28.56 28.61 28.56 28.56 0.0M
2024-11-08 28.56 28.64 28.56 28.59 0.2M
2024-11-07 28.54 28.58 28.53 28.58 0.0M
2024-11-06 28.52 28.60 28.50 28.56 0.0M
2024-11-05 28.46 28.53 28.43 28.43 0.0M
2024-11-04 28.38 28.44 28.38 28.43 0.0M
2024-11-01 28.39 28.45 28.39 28.41 0.0M
2024-10-31 28.39 28.46 28.34 28.35 0.0M
2024-10-30 28.44 28.47 28.44 28.45 0.0M
2024-10-29 28.45 28.45 28.42 28.45 0.0M
2024-10-28 28.45 28.47 28.42 28.42 0.0M
2024-10-25 28.45 28.47 28.41 28.41 0.0M
2024-10-24 28.43 28.46 28.37 28.42 0.0M
2024-10-23 28.51 28.51 28.38 28.43 0.1M
2024-10-22 28.39 28.47 28.38 28.44 0.0M
2024-10-21 28.34 28.47 28.34 28.44 0.0M
2024-10-18 28.36 28.42 28.36 28.40 0.0M
2024-10-17 28.39 28.45 28.36 28.40 0.0M
2024-10-16 28.31 28.39 28.31 28.39 0.0M
2024-10-15 28.35 28.41 28.33 28.37 0.0M
2024-10-14 28.31 28.39 28.31 28.39 0.0M
2024-10-11 28.23 28.40 28.23 28.36 0.0M
2024-10-10 28.26 28.32 28.26 28.29 0.0M
2024-10-09 28.20 28.32 28.20 28.32 0.0M
2024-10-08 28.21 28.32 28.21 28.32 0.0M
2024-10-07 28.27 28.29 28.20 28.24 0.0M
2024-10-04 28.29 28.30 28.22 28.30 0.0M
2024-10-03 28.26 28.27 28.22 28.23 0.0M
2024-10-02 28.23 28.27 28.23 28.26 0.0M
2024-10-01 28.23 28.25 28.19 28.22 0.0M
2024-09-30 28.21 28.34 28.21 28.34 0.1M
2024-09-27 28.25 28.31 28.25 28.27 0.0M
2024-09-26 28.29 28.31 28.24 28.31 0.0M
2024-09-25 28.32 28.32 28.27 28.30 0.0M
2024-09-24 28.21 28.29 28.21 28.28 0.0M
2024-09-23 28.26 28.29 28.21 28.25 0.0M
2024-09-20 28.26 28.28 28.19 28.24 0.0M
2024-09-19 28.20 28.26 28.19 28.19 0.0M
2024-09-18 28.09 28.18 28.09 28.15 0.0M
2024-09-17 28.12 28.15 28.12 28.15 0.0M
2024-09-16 28.09 28.18 28.09 28.15 0.0M
2024-09-13 28.16 28.18 28.13 28.13 0.0M
2024-09-12 28.06 28.13 28.01 28.09 0.0M
2024-09-11 27.88 28.04 27.88 28.04 0.0M
2024-09-10 27.88 27.97 27.88 27.97 0.0M
2024-09-09 27.94 27.95 27.87 27.92 0.0M
2024-09-06 27.80 27.86 27.80 27.82 0.0M
2024-09-05 27.93 27.94 27.86 27.94 0.0M
2024-09-04 27.95 28.02 27.91 27.94 0.0M
2024-09-03 28.05 28.05 27.91 27.92 0.0M
2024-08-30 28.10 28.10 28.04 28.10 0.0M
2024-08-29 28.06 28.07 28.05 28.05 0.0M
2024-08-28 28.06 28.06 28.01 28.02 0.0M
2024-08-27 28.10 28.10 28.04 28.06 0.0M
2024-08-26 28.01 28.04 28.01 28.04 0.0M
2024-08-23 28.04 28.04 28.01 28.03 0.0M
2024-08-22 28.02 28.03 27.95 27.95 0.0M
2024-08-21 28.00 28.00 27.97 27.99 0.0M
2024-08-20 27.98 28.05 27.97 28.02 0.0M
2024-08-19 28.00 28.03 27.99 28.01 0.0M
2024-08-16 27.86 27.99 27.86 27.95 0.0M
2024-08-15 27.85 27.97 27.85 27.95 0.0M
2024-08-14 27.83 27.89 27.82 27.88 0.0M
2024-08-13 27.74 27.78 27.71 27.77 0.0M
2024-08-12 27.64 27.71 27.62 27.62 0.0M
2024-08-09 27.47 27.64 27.47 27.60 0.0M
2024-08-08 27.51 27.51 27.46 27.48 0.0M
2024-08-07 27.50 27.55 27.24 27.24 0.0M
2024-08-06 27.32 27.41 27.32 27.33 0.0M
2024-08-05 26.79 27.28 26.72 26.96 0.0M
2024-08-02 27.59 27.59 27.40 27.50 0.0M
2024-08-01 27.89 27.89 27.67 27.71 0.0M
2024-07-31 27.78 27.84 27.78 27.82 0.0M
2024-07-30 27.74 27.76 27.65 27.74 0.0M
2024-07-29 27.75 27.78 27.72 27.76 0.0M
2024-07-26 27.74 27.77 27.72 27.73 0.0M
2024-07-25 27.64 27.78 27.64 27.64 0.0M
2024-07-24 27.74 27.76 27.62 27.62 0.0M
2024-07-23 27.78 27.88 27.78 27.84 0.0M
2024-07-22 27.81 27.84 27.78 27.84 0.0M
2024-07-19 27.74 27.77 27.73 27.75 0.0M
2024-07-18 27.83 27.83 27.76 27.77 0.0M
2024-07-17 27.83 27.85 27.81 27.84 0.0M
2024-07-16 27.86 27.91 27.85 27.91 0.0M
2024-07-15 27.84 27.90 27.84 27.86 0.0M
2024-07-12 27.88 27.91 27.83 27.86 0.0M
2024-07-11 27.84 27.84 27.78 27.82 0.0M
2024-07-10 27.78 27.85 27.78 27.85 0.0M
2024-07-09 27.77 27.85 27.77 27.81 0.0M
2024-07-08 27.74 27.80 27.74 27.80 0.0M
2024-07-05 27.77 27.80 27.76 27.79 0.0M
2024-07-03 27.78 27.78 27.73 27.74 0.0M
2024-07-02 27.68 27.77 27.67 27.74 0.1M
2024-07-01 28.31 28.31 27.64 27.70 0.0M
2024-06-28 27.71 27.71 27.63 27.67 0.0M
2024-06-27 27.64 27.67 27.64 27.67 0.0M
2024-06-26 27.62 27.68 27.60 27.67 0.0M
2024-06-25 27.58 27.65 27.58 27.65 0.1M
2024-06-24 27.64 27.64 27.60 27.60 0.0M
2024-06-21 27.58 27.64 27.58 27.62 0.0M
2024-06-20 27.69 27.69 27.60 27.62 0.0M
2024-06-18 27.67 27.67 27.59 27.67 0.0M
2024-06-17 27.60 27.68 27.60 27.62 0.0M
2024-06-14 27.60 27.60 27.57 27.58 0.0M
2024-06-13 27.55 27.60 27.55 27.60 0.0M
2024-06-12 27.60 27.61 27.57 27.58 0.0M
2024-06-11 27.46 27.52 27.46 27.50 0.0M
2024-06-10 27.50 27.50 27.45 27.48 0.0M
2024-06-07 27.49 27.50 27.47 27.47 0.0M
2024-06-06 27.51 27.51 27.46 27.46 0.0M
2024-06-05 27.43 27.47 27.41 27.47 0.0M
2024-06-04 27.40 27.43 27.36 27.38 0.0M
2024-06-03 27.33 27.42 27.33 27.37 0.0M
2024-05-31 27.34 27.39 27.24 27.39 0.0M
2024-05-30 27.27 27.35 27.27 27.27 0.0M
2024-05-29 27.37 27.37 27.30 27.34 0.0M
2024-05-28 27.34 27.42 27.33 27.40 0.0M
2024-05-24 27.37 27.41 27.35 27.37 0.0M
2024-05-23 27.35 27.40 27.29 27.29 0.0M
2024-05-22 27.39 27.42 27.33 27.35 0.0M
2024-05-21 27.29 27.41 27.29 27.38 0.0M
2024-05-20 27.29 27.40 27.29 27.35 0.0M
2024-05-17 27.29 27.36 27.27 27.36 0.0M
2024-05-16 27.32 27.34 27.30 27.30 0.0M
2024-05-15 27.25 27.34 27.25 27.31 0.0M
2024-05-14 27.14 27.23 27.14 27.20 0.0M
2024-05-13 27.20 27.20 27.12 27.15 0.0M
2024-05-10 27.24 27.24 27.11 27.15 0.0M
2024-05-09 27.07 27.12 27.06 27.11 0.0M
2024-05-08 26.97 27.06 26.97 27.05 0.0M
2024-05-07 27.06 27.07 27.05 27.05 0.0M
2024-05-06 26.91 27.01 26.91 27.01 0.1M
2024-05-03 26.87 26.96 26.83 26.92 0.0M
2024-05-02 26.69 26.78 26.63 26.74 0.0M
2024-05-01 26.72 26.73 26.67 26.67 0.0M
2024-04-30 26.84 26.84 26.71 26.71 0.0M
2024-04-29 26.84 26.87 26.81 26.87 0.0M
2024-04-26 26.81 26.83 26.78 26.81 0.0M
2024-04-25 26.62 26.69 26.55 26.68 0.0M
2024-04-24 26.73 26.75 26.66 26.74 0.0M
2024-04-23 26.68 26.75 26.68 26.72 0.0M
2024-04-22 26.53 26.62 26.44 26.58 0.0M
2024-04-19 26.54 26.54 26.38 26.40 0.0M
2024-04-18 26.61 26.61 26.51 26.51 0.0M
2024-04-17 26.65 26.65 26.52 26.54 0.0M
2024-04-16 26.56 26.63 26.55 26.56 0.0M
2024-04-15 26.77 26.77 26.59 26.59 0.0M
2024-04-12 26.83 26.83 26.68 26.68 0.0M
2024-04-11 26.76 26.90 26.75 26.85 0.0M
2024-04-10 26.80 26.80 26.75 26.78 0.0M
2024-04-09 26.96 26.96 26.80 26.86 0.0M
2024-04-08 26.89 26.89 26.83 26.85 0.0M
2024-04-05 26.84 26.86 26.83 26.86 0.0M
2024-04-04 27.00 27.00 26.73 26.73 0.1M
2024-04-03 26.90 26.91 26.84 26.86 0.1M
2024-04-02 26.90 26.90 26.81 26.85 0.1M
2024-04-01 26.97 26.97 26.90 26.93 0.0M
2024-03-28 26.94 27.00 26.93 26.97 0.0M
2024-03-27 26.84 26.93 26.84 26.93 0.0M
2024-03-26 26.92 26.92 26.87 26.88 0.0M
2024-03-25 26.91 26.91 26.88 26.88 0.0M
2024-03-22 26.87 26.92 26.86 26.89 0.0M
2024-03-21 26.94 26.94 26.87 26.89 0.1M
2024-03-20 26.77 26.90 26.77 26.90 0.0M
2024-03-19 26.67 26.78 26.67 26.78 0.0M
2024-03-18 26.79 26.79 26.70 26.72 0.0M
2024-03-15 26.64 26.67 26.64 26.66 0.0M
2024-03-14 26.70 26.74 26.66 26.70 0.0M
2024-03-13 26.78 26.80 26.70 26.73 0.0M
2024-03-12 26.58 26.77 26.58 26.73 0.0M
2024-03-11 26.68 26.68 26.57 26.62 0.0M
2024-03-08 26.71 26.77 26.62 26.66 0.0M
2024-03-07 26.57 26.74 26.57 26.74 0.0M
2024-03-06 26.66 26.66 26.58 26.63 0.0M
2024-03-05 26.59 26.66 26.54 26.55 0.0M
2024-03-04 26.70 26.72 26.65 26.65 0.0M
2024-03-01 26.68 26.73 26.64 26.70 0.0M
2024-02-29 26.61 26.65 26.55 26.62 0.0M
2024-02-28 26.58 26.60 26.56 26.56 0.0M
2024-02-27 26.63 26.63 26.54 26.58 0.0M
2024-02-26 26.61 26.62 26.55 26.56 0.0M
2024-02-23 26.57 26.63 26.55 26.59 0.0M
2024-02-22 26.49 26.61 26.49 26.58 0.0M
2024-02-21 26.33 26.38 26.31 26.38 0.0M
2024-02-20 26.43 26.43 26.31 26.37 0.0M
2024-02-16 26.44 26.49 26.42 26.42 0.0M
2024-02-15 26.43 26.48 26.40 26.46 0.0M
2024-02-14 26.31 26.42 26.31 26.40 0.0M
2024-02-13 26.27 26.35 26.22 26.27 0.0M
2024-02-12 26.46 26.53 26.45 26.45 0.0M
2024-02-09 26.38 26.52 26.38 26.48 0.0M
2024-02-08 26.44 26.46 26.37 26.44 0.0M
2024-02-07 26.42 26.44 26.38 26.43 0.0M
2024-02-06 26.35 26.35 26.25 26.32 0.0M
2024-02-05 26.28 26.34 26.24 26.30 0.0M
2024-02-02 26.26 26.36 26.22 26.32 0.2M
2024-02-01 26.16 26.23 26.09 26.22 0.0M
2024-01-31 26.15 26.23 25.99 26.09 0.1M
2024-01-30 26.28 26.29 26.23 26.25 0.0M
2024-01-29 26.15 26.27 26.15 26.27 0.0M
2024-01-26 26.19 26.25 26.15 26.15 0.0M
2024-01-25 26.23 26.23 26.15 26.16 0.0M
2024-01-24 26.25 26.25 26.11 26.11 0.0M
2024-01-23 26.06 26.17 26.05 26.11 0.0M
2024-01-22 26.12 26.14 26.05 26.05 0.1M
2024-01-19 25.88 26.06 25.88 26.00 0.0M
2024-01-18 25.83 25.91 25.75 25.87 0.0M
2024-01-17 25.70 25.77 25.66 25.77 0.0M
2024-01-16 25.79 25.92 25.77 25.82 0.0M
2024-01-12 25.89 25.92 25.87 25.92 0.2M
2024-01-11 25.84 25.90 25.72 25.90 0.0M
2024-01-10 25.82 25.88 25.76 25.88 0.0M
2024-01-09 25.67 25.81 25.67 25.79 0.0M
2024-01-08 25.61 25.79 25.61 25.74 0.1M
2024-01-05 25.57 25.67 25.46 25.60 0.2M
2024-01-04 25.58 25.65 25.47 25.47 0.1M
2024-01-03 25.63 25.66 25.49 25.57 0.2M
2024-01-02 25.78 25.78 25.58 25.67 0.3M