Innovator U.S. Equity Accelerated Plus ETF™ - October (XTOC)

XTOC
🏛️ アメリカ →
32.63
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
2022-12-30 21.17 21.22 21.11 21.22 0.0M
2022-12-29 21.26 21.26 21.19 21.26 0.0M
2022-12-28 21.20 21.20 20.99 20.99 0.0M
2022-12-27 21.20 21.20 21.13 21.13 0.0M
2022-12-23 21.15 21.15 21.15 21.15 0.0M
2022-12-22 21.12 21.12 21.00 21.08 0.0M
2022-12-21 21.33 21.33 21.32 21.32 0.0M
2022-12-20 21.06 21.10 21.04 21.04 0.0M
2022-12-19 21.13 21.13 21.00 21.06 0.0M
2022-12-16 21.11 21.24 21.11 21.19 0.0M
2022-12-15 21.23 21.34 21.23 21.31 0.0M
2022-12-14 21.83 21.83 21.67 21.67 0.0M
2022-12-13 21.90 21.90 21.69 21.69 0.0M
2022-12-12 21.55 21.55 21.55 21.55 0.0M
2022-12-09 21.53 21.53 21.39 21.39 0.0M
2022-12-08 21.50 21.54 21.45 21.47 0.0M
2022-12-07 21.40 21.42 21.40 21.40 0.0M
2022-12-06 21.54 21.54 21.40 21.40 0.0M
2022-12-05 21.72 21.72 21.61 21.61 0.0M
2022-12-02 21.75 21.84 21.74 21.81 0.1M
2022-12-01 21.83 21.84 21.75 21.84 0.0M
2022-11-30 21.44 21.75 21.42 21.75 0.0M
2022-11-29 21.39 21.42 21.39 21.42 0.0M
2022-11-28 21.51 21.51 21.41 21.41 0.0M
2022-11-25 21.61 21.61 21.61 21.61 0.0M
2022-11-23 21.62 21.74 21.54 21.64 0.0M
2022-11-22 21.43 21.53 21.43 21.51 0.0M
2022-11-21 21.33 21.33 21.31 21.31 0.0M
2022-11-18 21.28 21.39 21.28 21.31 0.0M
2022-11-17 21.18 21.26 21.16 21.25 0.0M
2022-11-16 21.36 21.36 21.28 21.28 0.0M
2022-11-15 21.36 21.43 21.36 21.36 0.0M
2022-11-14 21.41 21.41 21.25 21.30 0.0M
2022-11-11 21.26 21.38 21.23 21.34 0.0M
2022-11-10 21.09 21.23 21.09 21.22 0.0M
2022-11-09 20.65 20.65 20.46 20.46 0.0M
2022-11-08 20.89 20.90 20.63 20.79 0.0M
2022-11-07 20.56 20.74 20.56 20.74 0.0M
2022-11-04 20.42 20.60 20.42 20.54 0.0M
2022-11-03 20.38 20.47 20.35 20.35 0.0M
2022-11-02 20.74 20.99 20.52 20.53 0.0M
2022-11-01 20.96 20.96 20.78 20.85 0.0M
2022-10-31 20.88 20.94 20.83 20.89 0.0M
2022-10-28 20.69 20.96 20.69 20.95 0.0M
2022-10-27 20.66 20.70 20.59 20.60 0.0M
2022-10-26 20.60 20.74 20.60 20.70 0.0M
2022-10-25 20.64 20.77 20.62 20.72 0.0M
2022-10-24 20.42 20.55 20.41 20.45 0.0M
2022-10-21 20.19 20.34 20.19 20.34 0.0M
2022-10-20 20.15 20.25 19.94 20.04 0.0M
2022-10-19 20.14 20.18 20.05 20.12 0.0M
2022-10-18 20.20 20.24 20.10 20.24 0.2M
2022-10-17 20.06 20.12 20.06 20.12 0.0M
2022-10-14 19.78 19.79 19.68 19.68 0.0M
2022-10-13 19.54 20.06 19.54 20.02 0.1M
2022-10-12 19.75 19.77 19.66 19.69 0.0M
2022-10-11 19.78 19.95 19.64 19.73 0.0M
2022-10-10 19.83 19.91 19.83 19.86 0.0M
2022-10-07 20.09 20.13 19.94 19.97 0.0M
2022-10-06 20.50 20.50 20.32 20.36 0.0M
2022-10-05 20.50 20.50 20.50 20.50 0.0M
2022-10-04 20.55 20.59 20.49 20.58 0.0M
2022-10-03 20.01 20.25 19.88 20.19 0.0M
2022-09-30 20.28 20.28 19.84 19.84 0.0M
2022-09-29 20.45 20.45 20.07 20.15 0.1M
2022-09-28 20.67 20.67 20.65 20.65 0.0M
2022-09-26 20.35 20.35 20.19 20.19 0.0M
2022-09-23 20.37 20.42 20.37 20.42 0.0M
2022-09-22 20.85 20.85 20.85 20.85 0.0M
2022-09-21 21.40 21.40 21.04 21.04 0.0M
2022-09-20 21.28 21.38 21.28 21.37 0.0M
2022-09-19 21.59 21.59 21.59 21.59 0.0M
2022-09-16 21.26 21.45 21.25 21.45 0.0M
2022-09-15 21.72 21.72 21.62 21.62 0.0M
2022-09-14 21.82 21.87 21.82 21.87 0.0M
2022-09-13 22.07 22.07 21.81 21.81 0.0M
2022-09-12 22.86 22.93 22.85 22.92 0.0M
2022-09-09 22.53 22.69 22.53 22.65 0.0M
2022-09-08 22.00 22.20 22.00 22.20 0.0M
2022-09-07 21.91 22.09 21.91 22.09 0.0M
2022-09-06 21.69 21.73 21.64 21.64 0.0M
2022-09-02 22.29 22.29 21.69 21.75 0.0M
2022-09-01 21.90 22.00 21.90 22.00 0.0M
2022-08-31 22.16 22.16 22.00 22.00 0.0M
2022-08-30 22.49 22.49 22.05 22.14 0.0M
2022-08-29 22.60 22.60 22.50 22.50 0.0M
2022-08-26 23.04 23.04 22.69 22.69 0.0M
2022-08-25 23.47 23.73 23.47 23.73 0.0M
2022-08-24 23.34 23.37 23.34 23.37 0.0M
2022-08-23 23.19 23.25 23.19 23.25 0.0M
2022-08-22 23.27 23.33 23.27 23.32 0.0M
2022-08-18 24.53 24.53 24.53 24.53 0.0M
2022-08-17 24.25 24.48 24.25 24.48 0.0M
2022-08-16 24.73 24.74 24.72 24.73 0.0M
2022-08-15 24.39 24.70 24.39 24.64 0.0M
2022-08-12 24.40 24.47 24.40 24.47 0.0M
2022-08-11 24.29 24.29 23.84 23.90 0.0M
2022-08-10 23.73 23.93 23.73 23.88 0.0M
2022-08-09 23.20 23.20 23.20 23.20 0.0M
2022-08-08 23.36 23.36 23.36 23.36 0.0M
2022-08-05 23.51 23.51 23.39 23.39 0.0M
2022-08-04 23.48 23.48 23.46 23.46 0.0M
2022-08-03 23.39 23.54 23.39 23.54 0.0M
2022-08-02 23.19 23.19 23.08 23.09 0.0M
2022-08-01 23.30 23.30 23.22 23.22 0.0M
2022-07-29 23.00 23.30 23.00 23.30 0.0M
2022-07-28 22.84 22.89 22.80 22.84 0.0M
2022-07-27 22.54 22.54 22.54 22.54 0.0M
2022-07-26 21.84 21.84 21.84 21.84 0.0M
2022-07-25 22.12 22.12 22.00 22.12 0.0M
2022-07-22 22.09 22.09 22.09 22.09 0.0M
2022-07-20 21.96 22.12 21.96 22.12 0.0M
2022-07-19 21.88 21.95 21.88 21.95 0.0M
2022-07-18 21.69 21.69 21.26 21.26 0.0M
2022-07-15 21.44 21.44 21.44 21.44 0.0M
2022-07-14 20.98 21.03 20.98 21.03 0.0M
2022-07-13 21.13 21.13 21.13 21.13 0.0M
2022-07-12 21.14 21.21 21.14 21.21 0.0M
2022-07-11 21.48 21.48 21.42 21.42 0.0M
2022-07-08 21.76 21.76 21.76 21.76 0.0M
2022-07-07 21.67 21.78 21.67 21.78 0.0M
2022-07-06 21.39 21.39 21.39 21.39 0.0M
2022-07-05 21.20 21.25 21.20 21.25 0.0M
2022-07-01 21.07 21.27 21.07 21.27 0.0M
2022-06-30 21.26 21.26 20.93 20.99 0.0M
2022-06-29 21.26 21.26 21.26 21.26 0.0M
2022-06-28 21.28 21.28 21.28 21.28 0.0M
2022-06-27 21.76 21.76 21.76 21.76 0.0M
2022-06-24 21.65 21.85 21.59 21.85 0.1M
2022-06-23 21.01 21.12 21.01 21.12 0.0M
2022-06-22 20.96 20.96 20.96 20.96 0.0M
2022-06-21 20.96 20.96 20.96 20.96 0.0M
2022-06-17 20.51 20.51 20.44 20.44 0.0M
2022-06-16 20.52 20.52 20.23 20.33 0.0M
2022-06-15 20.99 21.29 20.74 21.14 0.0M
2022-06-14 20.85 20.85 20.74 20.80 0.0M
2022-06-13 21.34 21.34 20.90 20.91 0.0M
2022-06-10 22.30 22.30 21.94 21.94 0.0M
2022-06-09 23.23 23.30 22.73 22.73 0.0M
2022-06-08 23.60 23.60 23.36 23.36 0.0M
2022-06-07 23.41 23.74 23.33 23.70 0.0M
2022-06-06 23.39 23.41 23.39 23.41 0.0M
2022-06-03 23.41 23.41 23.33 23.33 0.0M
2022-06-02 23.48 23.82 23.48 23.82 0.0M
2022-06-01 23.15 23.35 23.15 23.35 0.0M
2022-05-31 23.56 23.65 23.43 23.43 0.0M
2022-05-27 23.39 23.59 23.39 23.59 0.0M
2022-05-26 22.96 22.96 22.96 22.96 0.0M
2022-05-25 22.21 22.40 22.15 22.35 0.0M
2022-05-24 22.03 22.15 22.03 22.15 0.0M
2022-05-23 22.07 22.34 22.04 22.34 0.0M
2022-05-20 22.26 22.26 21.46 21.87 0.0M
2022-05-19 22.04 22.11 21.93 21.98 0.0M
2022-05-18 22.72 22.72 22.00 22.02 0.0M
2022-05-17 23.00 23.19 23.00 23.16 0.0M
2022-05-16 22.58 22.76 22.58 22.65 0.0M
2022-05-13 22.44 22.75 22.44 22.73 0.0M
2022-05-12 21.88 22.09 21.87 22.09 0.0M
2022-05-11 22.75 22.77 22.13 22.13 0.0M
2022-05-10 22.88 22.88 22.62 22.62 0.0M
2022-05-09 22.74 22.79 22.55 22.55 0.0M
2022-05-06 23.15 23.44 23.06 23.40 0.0M
2022-05-05 23.65 23.65 23.49 23.49 0.0M
2022-05-04 23.82 24.54 23.72 24.54 0.0M
2022-05-03 23.64 23.88 23.64 23.74 0.0M
2022-05-02 23.41 23.59 23.10 23.59 0.0M
2022-04-29 24.07 24.07 23.44 23.44 0.0M
2022-04-28 24.00 24.33 24.00 24.33 0.0M
2022-04-27 23.80 23.86 23.59 23.81 0.0M
2022-04-26 24.00 24.00 23.77 23.77 0.0M
2022-04-25 24.11 24.47 24.05 24.47 0.0M
2022-04-22 24.75 24.75 24.34 24.34 0.0M
2022-04-21 25.47 25.48 24.94 24.94 0.0M
2022-04-20 25.25 25.25 25.25 25.25 0.0M
2022-04-19 25.24 25.33 25.20 25.27 0.0M
2022-04-18 24.95 24.97 24.90 24.90 0.0M
2022-04-14 25.05 25.06 24.94 24.94 0.0M
2022-04-13 24.96 25.24 24.96 25.17 0.0M
2022-04-12 24.84 24.95 24.84 24.92 0.0M
2022-04-11 25.13 25.13 24.97 24.97 0.0M
2022-04-08 25.30 25.30 25.29 25.29 0.0M
2022-04-07 25.17 25.38 25.17 25.34 0.0M
2022-04-06 25.17 25.33 25.09 25.26 0.0M
2022-04-05 25.67 25.67 25.48 25.48 0.0M
2022-04-04 25.68 25.70 25.68 25.70 0.0M
2022-04-01 25.51 25.51 25.51 25.51 0.0M
2022-03-31 25.69 25.70 25.46 25.46 0.0M
2022-03-30 25.81 25.82 25.68 25.68 0.1M
2022-03-29 25.75 25.80 25.69 25.80 0.0M
2022-03-28 25.51 25.59 25.42 25.58 0.0M
2022-03-25 25.44 25.44 25.44 25.44 0.0M
2022-03-24 25.22 25.37 25.22 25.37 0.0M
2022-03-23 25.16 25.16 25.16 25.16 0.0M
2022-03-22 25.33 25.36 25.31 25.32 0.0M
2022-03-21 25.01 25.16 25.00 25.16 0.0M
2022-03-17 24.83 24.83 24.83 24.83 0.0M
2022-03-16 24.25 24.55 24.16 24.55 0.0M
2022-03-15 23.92 24.08 23.89 24.08 0.0M
2022-03-14 23.96 23.96 23.60 23.60 0.0M
2022-03-11 24.06 24.06 23.82 23.82 0.0M
2022-03-10 23.86 24.06 23.82 24.06 0.0M
2022-03-09 24.21 24.21 24.11 24.11 0.0M
2022-03-08 24.03 24.03 23.55 23.55 0.0M
2022-03-07 23.86 23.96 23.74 23.74 0.0M
2022-03-04 24.12 24.36 24.12 24.36 0.0M
2022-03-03 24.66 24.66 24.50 24.50 0.0M
2022-03-02 24.63 24.63 24.63 24.63 0.0M
2022-03-01 24.25 24.33 24.21 24.21 0.0M
2022-02-28 24.48 24.58 24.48 24.58 0.0M
2022-02-25 24.15 24.69 24.15 24.64 0.0M
2022-02-24 23.60 24.23 23.60 24.22 0.0M
2022-02-23 24.40 24.41 23.89 23.89 0.0M
2022-02-22 24.48 24.48 24.27 24.27 0.0M
2022-02-18 24.59 24.59 24.50 24.50 0.0M
2022-02-17 24.65 24.70 24.65 24.65 0.0M
2022-02-16 25.07 25.07 25.07 25.07 0.0M
2022-02-15 24.94 25.05 24.94 24.99 0.0M
2022-02-14 24.55 24.69 24.55 24.69 0.0M
2022-02-11 25.18 25.18 24.77 24.81 0.0M
2022-02-10 25.24 25.32 25.08 25.08 0.0M
2022-02-08 25.12 25.21 25.12 25.21 0.0M
2022-02-07 25.06 25.11 24.98 25.03 0.0M
2022-02-04 24.91 25.11 24.89 25.11 0.0M
2022-02-03 25.25 25.25 24.97 24.97 0.0M
2022-02-02 25.29 25.43 25.29 25.43 0.0M
2022-01-31 25.09 25.09 25.09 25.09 0.0M
2022-01-28 24.27 24.69 24.21 24.69 0.0M
2022-01-27 24.62 24.62 24.28 24.28 0.0M
2022-01-26 24.73 24.73 24.30 24.35 0.0M
2022-01-25 24.25 24.44 24.21 24.35 0.0M
2022-01-24 24.07 24.61 23.72 24.61 0.0M
2022-01-21 24.79 24.88 24.56 24.56 0.0M
2022-01-20 25.30 25.30 24.95 24.95 0.0M
2022-01-19 25.26 25.33 25.12 25.12 0.0M
2022-01-18 25.31 25.31 25.25 25.25 0.0M
2022-01-14 25.43 25.58 25.41 25.54 0.0M
2022-01-13 25.68 25.68 25.53 25.53 0.0M
2022-01-10 25.38 25.53 25.26 25.53 0.0M
2022-01-05 25.81 25.81 25.66 25.66 0.0M
2022-01-04 25.96 25.96 25.88 25.92 0.0M
2022-01-03 25.90 25.90 25.90 25.90 0.0M