Innovator U.S. Equity Accelerated 9 Buffer ETF - July (XBJL)

XBJL
🏛️ アメリカ →
37.32
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 34.19 34.25 34.09 34.14 0.0M
2024-12-30 34.09 34.32 34.04 34.19 0.0M
2024-12-27 34.36 34.36 34.20 34.29 0.0M
2024-12-26 34.38 34.43 34.36 34.39 0.0M
2024-12-24 34.23 34.43 34.22 34.41 0.0M
2024-12-23 34.14 34.24 34.02 34.22 0.0M
2024-12-20 33.81 34.19 33.81 34.09 0.0M
2024-12-19 34.13 34.13 33.92 33.94 0.0M
2024-12-18 34.38 34.40 33.94 33.94 0.0M
2024-12-17 34.29 34.38 34.28 34.33 0.0M
2024-12-16 34.47 34.47 34.32 34.38 0.0M
2024-12-13 34.39 34.40 34.30 34.39 0.0M
2024-12-12 34.30 34.41 34.30 34.34 0.0M
2024-12-11 34.32 34.43 34.32 34.38 0.0M
2024-12-10 34.36 34.36 34.28 34.30 0.0M
2024-12-09 34.34 34.38 34.27 34.31 0.0M
2024-12-06 34.39 34.46 34.34 34.37 0.0M
2024-12-05 34.49 34.49 34.31 34.35 0.0M
2024-12-04 34.31 34.38 34.31 34.36 0.0M
2024-12-03 34.26 34.36 34.26 34.32 0.0M
2024-12-02 34.27 34.33 34.27 34.31 0.0M
2024-11-29 34.28 34.34 34.28 34.29 0.0M
2024-11-27 34.21 34.22 34.18 34.21 0.0M
2024-11-26 34.13 34.27 34.13 34.21 0.0M
2024-11-25 34.15 34.21 34.06 34.12 0.1M
2024-11-22 34.00 34.14 34.00 34.13 0.9M
2024-11-21 34.06 34.08 34.02 34.06 0.0M
2024-11-20 34.00 34.00 33.86 33.99 0.0M
2024-11-19 33.85 34.05 33.85 34.00 0.0M
2024-11-18 33.99 34.03 33.84 33.97 0.0M
2024-11-15 34.04 34.06 33.83 33.90 0.0M
2024-11-14 34.07 34.15 34.05 34.07 0.0M
2024-11-13 34.10 34.21 34.10 34.12 0.0M
2024-11-12 34.15 34.15 34.03 34.07 0.0M
2024-11-11 34.08 34.18 34.07 34.13 0.0M
2024-11-08 34.16 34.16 34.07 34.11 0.0M
2024-11-07 34.05 34.07 33.99 34.01 0.0M
2024-11-06 33.94 34.00 33.87 33.95 0.0M
2024-11-05 33.42 33.69 33.42 33.65 0.0M
2024-11-04 33.41 33.52 33.41 33.43 0.0M
2024-11-01 33.52 33.60 33.47 33.47 0.0M
2024-10-31 33.48 33.48 33.40 33.42 0.0M
2024-10-30 33.74 33.82 33.67 33.69 0.0M
2024-10-29 33.61 33.80 33.61 33.75 0.0M
2024-10-28 33.71 33.78 33.69 33.72 0.0M
2024-10-25 33.81 33.81 33.64 33.66 0.0M
2024-10-24 33.68 33.73 33.63 33.64 0.0M
2024-10-23 33.72 33.72 33.57 33.62 0.0M
2024-10-22 33.71 33.80 33.71 33.78 0.0M
2024-10-21 33.66 33.77 33.66 33.71 0.0M
2024-10-18 33.68 33.78 33.68 33.77 0.0M
2024-10-17 33.67 33.75 33.65 33.66 0.0M
2024-10-16 33.60 33.71 33.59 33.64 0.0M
2024-10-15 33.67 33.67 33.61 33.64 0.0M
2024-10-14 33.58 33.70 33.58 33.66 0.0M
2024-10-11 33.40 33.63 33.40 33.61 0.0M
2024-10-10 33.43 33.57 33.43 33.46 0.0M
2024-10-09 33.35 33.55 33.35 33.49 0.0M
2024-10-08 33.31 33.46 33.31 33.39 0.0M
2024-10-07 33.42 33.44 33.24 33.29 0.0M
2024-10-04 33.37 33.41 33.36 33.41 0.0M
2024-10-03 33.26 33.36 33.23 33.36 0.0M
2024-10-02 33.40 33.42 33.32 33.42 0.0M
2024-10-01 33.42 33.42 33.32 33.42 0.0M
2024-09-30 33.42 33.48 33.41 33.48 0.1M
2024-09-27 33.48 33.49 33.39 33.39 0.2M
2024-09-26 33.50 33.52 33.44 33.46 0.1M
2024-09-25 33.48 33.49 33.39 33.47 0.0M
2024-09-24 33.41 33.52 33.34 33.52 0.0M
2024-09-23 33.36 33.55 33.36 33.43 0.0M
2024-09-20 33.39 33.39 33.36 33.39 0.0M
2024-09-19 33.32 33.44 33.32 33.44 0.0M
2024-09-18 33.12 33.29 33.08 33.15 0.0M
2024-09-17 33.23 33.23 33.10 33.15 0.0M
2024-09-16 33.19 33.21 33.06 33.20 0.0M
2024-09-13 33.09 33.18 33.07 33.09 0.0M
2024-09-12 32.85 33.07 32.84 33.03 0.0M
2024-09-11 32.62 32.93 32.43 32.86 0.0M
2024-09-10 32.64 32.75 32.54 32.75 0.0M
2024-09-09 32.60 32.70 32.53 32.65 0.0M
2024-09-06 32.77 32.77 32.34 32.38 0.0M
2024-09-05 32.80 32.86 32.58 32.68 0.0M
2024-09-04 32.82 32.85 32.73 32.73 0.0M
2024-09-03 33.10 33.10 32.75 32.79 0.0M
2024-08-30 33.15 33.15 32.96 33.11 0.0M
2024-08-29 33.04 33.12 32.92 32.92 0.0M
2024-08-28 33.08 33.09 32.87 33.00 0.0M
2024-08-27 32.90 33.10 32.90 33.09 0.0M
2024-08-26 33.17 33.17 33.00 33.03 0.0M
2024-08-23 32.99 33.06 32.90 33.06 0.0M
2024-08-22 33.10 33.10 32.78 32.87 0.0M
2024-08-21 33.00 33.04 32.90 33.04 0.0M
2024-08-20 33.00 33.03 32.89 32.92 0.0M
2024-08-19 32.87 32.97 32.85 32.96 0.0M
2024-08-16 32.65 32.84 32.65 32.76 0.1M
2024-08-15 32.66 32.78 32.62 32.75 0.0M
2024-08-14 32.43 32.53 32.40 32.51 0.0M
2024-08-13 32.25 32.42 32.20 32.38 0.0M
2024-08-12 32.03 32.15 31.98 32.03 0.0M
2024-08-09 31.91 32.10 31.86 32.05 0.0M
2024-08-08 31.71 31.91 31.71 31.89 0.0M
2024-08-07 31.91 31.95 31.42 31.42 0.0M
2024-08-06 31.47 31.79 31.36 31.58 0.0M
2024-08-05 30.78 31.47 30.78 31.25 0.1M
2024-08-02 32.05 32.09 31.79 31.87 0.0M
2024-08-01 32.58 32.58 32.20 32.27 0.0M
2024-07-31 32.55 32.64 32.46 32.58 0.0M
2024-07-30 32.40 32.46 32.17 32.30 0.1M
2024-07-29 32.35 32.45 32.35 32.38 0.2M
2024-07-26 32.22 32.38 32.22 32.32 0.0M
2024-07-25 32.27 32.40 32.07 32.07 0.0M
2024-07-24 32.42 32.42 32.16 32.19 0.0M
2024-07-23 32.62 32.70 32.62 32.63 0.1M
2024-07-22 32.56 32.66 32.54 32.62 0.0M
2024-07-19 32.56 32.56 32.45 32.45 0.0M
2024-07-18 32.73 32.73 32.52 32.55 0.0M
2024-07-17 32.69 32.69 32.62 32.67 0.0M
2024-07-16 32.86 32.90 32.79 32.89 0.0M
2024-07-15 32.85 32.86 32.75 32.77 0.0M
2024-07-12 32.74 32.87 32.74 32.75 2.1M
2024-07-11 32.78 32.81 32.62 32.67 0.0M
2024-07-10 32.69 32.78 32.66 32.78 0.0M
2024-07-09 32.68 32.68 32.62 32.62 0.0M
2024-07-08 32.66 32.66 32.56 32.65 0.1M
2024-07-05 32.51 32.60 32.51 32.58 0.0M
2024-07-03 32.45 32.53 32.44 32.51 0.1M
2024-07-02 32.35 32.46 32.30 32.46 0.2M
2024-07-01 32.33 32.41 32.24 32.36 0.1M
2024-06-28 32.22 32.30 32.20 32.24 0.0M
2024-06-27 32.24 32.27 32.19 32.22 0.1M
2024-06-26 32.27 32.27 32.22 32.25 0.0M
2024-06-25 32.17 32.24 32.16 32.24 0.1M
2024-06-24 32.20 32.26 32.20 32.24 0.0M
2024-06-21 32.19 32.26 32.18 32.23 0.0M
2024-06-20 32.21 32.23 32.18 32.21 0.0M
2024-06-18 32.18 32.23 32.18 32.21 0.0M
2024-06-17 32.16 32.24 32.16 32.20 0.0M
2024-06-14 32.25 32.25 32.16 32.19 0.0M
2024-06-13 32.18 32.18 32.15 32.18 0.0M
2024-06-12 32.10 32.20 32.10 32.19 0.0M
2024-06-11 32.21 32.21 32.14 32.17 0.0M
2024-06-10 32.17 32.21 32.11 32.16 0.0M
2024-06-07 32.20 32.20 32.13 32.16 0.0M
2024-06-06 32.14 32.18 32.14 32.14 0.0M
2024-06-05 32.10 32.13 32.08 32.13 0.0M
2024-06-04 32.17 32.17 32.09 32.13 0.0M
2024-06-03 32.06 32.17 32.06 32.12 0.0M
2024-05-31 32.19 32.19 32.07 32.11 0.0M
2024-05-30 32.04 32.09 32.04 32.09 0.0M
2024-05-29 32.10 32.11 32.05 32.08 0.0M
2024-05-28 32.09 32.13 32.04 32.08 0.0M
2024-05-24 32.06 32.13 32.04 32.09 0.0M
2024-05-23 32.05 32.07 32.04 32.07 0.0M
2024-05-22 32.03 32.08 32.03 32.07 0.0M
2024-05-21 32.04 32.05 32.04 32.05 0.0M
2024-05-20 32.08 32.08 32.02 32.05 0.0M
2024-05-17 32.03 32.08 32.01 32.02 0.0M
2024-05-16 32.00 32.03 31.98 32.00 0.0M
2024-05-15 32.06 32.10 32.00 32.00 0.0M
2024-05-14 32.04 32.04 31.96 31.99 0.0M
2024-05-13 31.98 31.99 31.93 31.96 0.0M
2024-05-10 31.96 31.98 31.95 31.96 0.0M
2024-05-09 31.95 31.98 31.91 31.94 0.0M
2024-05-08 31.89 31.97 31.89 31.94 0.0M
2024-05-07 31.90 31.93 31.90 31.90 0.0M
2024-05-06 31.84 31.94 31.84 31.92 0.1M
2024-05-03 31.92 31.92 31.85 31.86 0.0M
2024-05-02 31.73 31.78 31.71 31.74 0.0M
2024-05-01 31.67 31.79 31.67 31.72 0.0M
2024-04-30 31.84 31.86 31.71 31.73 0.0M
2024-04-29 31.77 31.81 31.75 31.80 0.0M
2024-04-26 31.72 31.80 31.72 31.76 0.0M
2024-04-25 31.65 31.69 31.62 31.69 0.0M
2024-04-24 31.79 31.79 31.70 31.71 0.0M
2024-04-23 31.70 31.71 31.68 31.68 0.0M
2024-04-22 31.50 31.62 31.50 31.61 0.0M
2024-04-19 31.51 31.51 31.47 31.47 0.0M
2024-04-18 31.62 31.62 31.52 31.52 0.0M
2024-04-17 31.56 31.57 31.51 31.53 0.0M
2024-04-16 31.52 31.61 31.51 31.54 0.0M
2024-04-15 31.64 31.64 31.50 31.55 0.0M
2024-04-12 31.63 31.67 31.59 31.59 0.0M
2024-04-11 31.64 31.75 31.64 31.74 0.0M
2024-04-10 31.67 31.70 31.63 31.67 0.0M
2024-04-09 31.67 31.71 31.66 31.66 0.0M
2024-04-08 31.65 31.73 31.65 31.66 0.0M
2024-04-05 31.64 31.66 31.63 31.64 0.0M
2024-04-04 31.69 31.70 31.64 31.64 0.0M
2024-04-03 31.63 31.72 31.63 31.68 0.0M
2024-04-02 31.67 31.70 31.64 31.70 0.0M
2024-04-01 31.64 31.70 31.64 31.70 0.0M
2024-03-28 31.71 31.75 31.67 31.70 0.1M
2024-03-27 31.63 31.71 31.63 31.71 0.0M
2024-03-26 31.67 31.67 31.64 31.64 0.0M
2024-03-25 31.61 31.69 31.61 31.67 0.0M
2024-03-22 31.64 31.67 31.61 31.63 0.0M
2024-03-21 31.60 31.65 31.60 31.62 0.0M
2024-03-20 31.55 31.62 31.54 31.62 0.0M
2024-03-19 31.51 31.57 31.50 31.55 0.0M
2024-03-18 31.61 31.61 31.50 31.51 0.0M
2024-03-15 31.46 31.48 31.46 31.47 0.0M
2024-03-14 31.57 31.59 31.49 31.49 0.0M
2024-03-13 31.53 31.53 31.50 31.50 0.0M
2024-03-12 31.44 31.56 31.44 31.53 0.0M
2024-03-11 31.46 31.46 31.40 31.43 0.0M
2024-03-08 31.48 31.53 31.45 31.45 0.0M
2024-03-07 31.50 31.51 31.46 31.47 0.0M
2024-03-06 31.40 31.47 31.40 31.44 0.0M
2024-03-05 31.45 31.45 31.37 31.40 0.0M
2024-03-04 31.51 31.51 31.47 31.49 0.0M
2024-03-01 31.41 31.47 31.41 31.47 0.0M
2024-02-29 31.46 31.46 31.38 31.45 0.0M
2024-02-28 31.40 31.40 31.36 31.40 0.0M
2024-02-27 31.40 31.42 31.35 31.42 0.0M
2024-02-26 31.38 31.40 31.34 31.34 0.0M
2024-02-23 31.35 31.41 31.35 31.36 0.0M
2024-02-22 31.36 31.36 31.31 31.34 0.0M
2024-02-21 31.18 31.20 31.12 31.20 0.0M
2024-02-20 31.26 31.26 31.13 31.18 0.0M
2024-02-16 31.26 31.29 31.22 31.23 0.0M
2024-02-15 31.26 31.28 31.20 31.24 0.0M
2024-02-14 31.14 31.21 31.13 31.19 0.0M
2024-02-13 31.16 31.16 31.06 31.10 0.0M
2024-02-12 31.28 31.28 31.18 31.20 0.0M
2024-02-09 31.25 31.27 31.20 31.23 0.0M
2024-02-08 31.15 31.22 31.15 31.19 0.0M
2024-02-07 31.17 31.19 31.15 31.18 0.0M
2024-02-06 31.08 31.10 31.08 31.10 0.0M
2024-02-05 31.06 31.14 31.06 31.08 0.0M
2024-02-02 31.00 31.11 31.00 31.08 0.0M
2024-02-01 30.96 31.00 30.96 31.00 0.0M
2024-01-31 30.98 31.01 30.82 30.86 0.1M
2024-01-30 31.02 31.06 31.01 31.04 0.0M
2024-01-29 30.98 31.04 30.98 31.04 0.0M
2024-01-26 30.97 31.00 30.96 30.96 0.0M
2024-01-25 30.94 30.97 30.93 30.95 0.0M
2024-01-24 31.00 31.01 30.92 30.94 0.0M
2024-01-23 30.87 30.94 30.87 30.92 0.0M
2024-01-22 30.89 30.90 30.86 30.88 0.0M
2024-01-19 30.74 30.85 30.72 30.81 0.0M
2024-01-18 30.61 30.69 30.55 30.69 0.0M
2024-01-17 30.52 30.59 30.50 30.58 0.0M
2024-01-16 30.62 30.73 30.62 30.64 0.0M
2024-01-12 30.76 30.76 30.69 30.70 0.0M
2024-01-11 30.65 30.69 30.43 30.67 0.1M
2024-01-10 30.66 30.70 30.64 30.68 0.0M
2024-01-09 30.55 30.61 30.55 30.60 0.0M
2024-01-08 30.39 30.59 30.39 30.58 0.0M
2024-01-05 30.47 30.53 30.32 30.38 0.1M
2024-01-04 30.44 30.50 30.33 30.33 0.1M
2024-01-03 30.40 30.48 30.33 30.43 0.0M
2024-01-02 30.34 30.54 30.34 30.50 0.2M