Innovator U.S. Equity Buffer ETF™ - April (BAPR)

BAPR
🏛️ アメリカ →
46.81
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 30.90 31.03 30.81 31.03 0.0M
2022-12-29 30.83 31.13 30.82 31.09 0.0M
2022-12-28 30.95 30.99 30.70 30.70 0.0M
2022-12-27 30.93 31.01 30.88 30.95 0.0M
2022-12-23 30.81 31.02 30.81 31.02 0.0M
2022-12-22 30.94 30.94 30.52 30.86 0.0M
2022-12-21 31.01 31.23 31.01 31.19 0.0M
2022-12-20 30.82 30.94 30.81 30.90 0.0M
2022-12-19 30.96 30.96 30.76 30.83 0.0M
2022-12-16 31.11 31.14 30.85 30.97 0.0M
2022-12-15 31.42 31.42 31.15 31.20 0.0M
2022-12-14 31.93 31.96 31.59 31.73 0.0M
2022-12-13 32.03 32.03 31.72 31.81 0.0M
2022-12-12 31.42 31.62 31.42 31.62 0.0M
2022-12-09 31.38 31.53 31.38 31.39 0.0M
2022-12-08 31.51 31.55 31.43 31.46 0.0M
2022-12-07 31.28 31.43 31.28 31.32 0.0M
2022-12-06 31.43 31.43 31.29 31.37 0.0M
2022-12-05 31.79 31.81 31.57 31.66 0.0M
2022-12-02 31.89 32.02 31.86 32.00 0.0M
2022-12-01 32.03 32.13 31.95 32.01 0.0M
2022-11-30 31.39 31.95 31.33 31.95 0.0M
2022-11-29 31.43 31.44 31.30 31.38 0.0M
2022-11-28 31.63 31.63 31.39 31.42 0.0M
2022-11-25 31.77 31.77 31.72 31.73 0.0M
2022-11-23 31.67 31.74 31.65 31.72 0.0M
2022-11-22 31.43 31.61 31.43 31.60 0.0M
2022-11-21 31.34 31.40 31.26 31.34 0.0M
2022-11-18 31.35 31.39 31.27 31.36 0.0M
2022-11-17 31.09 31.27 31.08 31.25 0.0M
2022-11-16 31.36 31.41 31.33 31.33 0.0M
2022-11-15 31.66 31.66 31.35 31.47 0.0M
2022-11-14 31.40 31.53 31.31 31.31 0.0M
2022-11-11 31.35 31.48 31.27 31.47 0.0M
2022-11-10 31.01 31.29 30.95 31.28 0.0M
2022-11-09 30.39 30.43 30.12 30.13 0.0M
2022-11-08 30.59 30.74 30.56 30.58 0.0M
2022-11-07 30.30 30.52 30.28 30.51 0.0M
2022-11-04 30.13 30.37 29.94 30.23 0.0M
2022-11-03 29.96 30.14 29.81 29.95 0.0M
2022-11-02 30.58 30.80 30.18 30.18 0.0M
2022-11-01 31.00 31.00 30.66 30.71 0.0M
2022-10-31 30.83 30.86 30.75 30.75 0.0M
2022-10-28 30.62 30.91 30.62 30.91 0.0M
2022-10-27 30.49 30.60 30.38 30.38 0.0M
2022-10-26 30.62 30.69 30.51 30.51 0.0M
2022-10-25 30.33 30.64 30.33 30.64 0.0M
2022-10-24 30.08 30.32 30.08 30.26 0.0M
2022-10-21 29.65 30.03 29.63 30.03 0.0M
2022-10-20 29.70 29.89 29.46 29.55 0.0M
2022-10-19 29.79 29.82 29.63 29.74 0.0M
2022-10-18 29.87 29.87 29.67 29.81 0.0M
2022-10-17 29.52 29.60 29.52 29.59 0.0M
2022-10-14 29.31 29.31 29.02 29.02 0.0M
2022-10-13 28.50 29.59 28.50 29.54 0.0M
2022-10-12 29.02 29.15 28.99 28.99 0.0M
2022-10-11 29.05 29.31 28.94 29.02 0.0M
2022-10-10 29.41 29.41 29.08 29.20 0.0M
2022-10-07 29.54 29.57 29.28 29.38 0.0M
2022-10-06 30.02 30.12 29.97 29.99 0.0M
2022-10-05 29.89 30.20 29.86 30.19 0.0M
2022-10-04 29.92 30.23 29.92 30.23 0.0M
2022-10-03 29.38 29.69 29.38 29.59 0.0M
2022-09-30 29.36 29.45 29.07 29.07 0.1M
2022-09-29 29.48 29.48 29.15 29.35 0.0M
2022-09-28 29.38 29.85 29.38 29.84 0.0M
2022-09-27 29.76 29.76 29.24 29.37 0.0M
2022-09-26 29.62 29.75 29.37 29.44 0.0M
2022-09-23 29.80 29.80 29.38 29.62 0.0M
2022-09-22 30.02 30.10 30.02 30.10 0.0M
2022-09-21 30.64 30.68 30.22 30.22 0.0M
2022-09-20 30.53 30.61 30.42 30.55 0.0M
2022-09-19 30.55 30.78 30.54 30.78 0.0M
2022-09-16 30.48 30.64 30.44 30.64 0.0M
2022-09-15 30.98 30.98 30.73 30.79 0.0M
2022-09-14 30.98 31.02 30.86 30.99 0.0M
2022-09-13 31.24 31.25 30.86 30.91 0.0M
2022-09-12 31.87 31.91 31.81 31.89 0.0M
2022-09-09 31.50 31.71 31.50 31.69 0.0M
2022-09-08 31.03 31.33 31.03 31.33 0.0M
2022-09-07 30.85 31.20 30.85 31.20 0.0M
2022-09-06 30.79 30.84 30.75 30.78 0.0M
2022-09-02 31.22 31.38 30.87 30.87 0.0M
2022-09-01 30.85 31.05 30.83 31.05 0.0M
2022-08-31 31.22 31.30 31.07 31.07 0.0M
2022-08-30 31.18 31.23 31.09 31.16 0.0M
2022-08-29 31.43 31.53 31.41 31.43 0.0M
2022-08-26 32.31 32.31 31.57 31.57 0.0M
2022-08-25 32.23 32.32 32.11 32.32 0.0M
2022-08-24 31.96 32.07 31.95 32.02 0.0M
2022-08-23 32.01 32.01 31.94 31.95 0.0M
2022-08-22 32.11 32.11 31.94 31.98 0.0M
2022-08-19 32.62 32.62 32.47 32.52 0.0M
2022-08-18 32.64 32.82 32.64 32.77 0.0M
2022-08-17 32.64 32.85 32.62 32.73 0.0M
2022-08-16 32.77 32.98 32.77 32.86 0.0M
2022-08-15 32.70 32.85 32.68 32.85 0.0M
2022-08-12 32.52 32.73 32.45 32.73 0.0M
2022-08-11 32.59 32.59 32.34 32.38 0.0M
2022-08-10 32.33 32.36 32.27 32.36 0.0M
2022-08-09 31.90 31.90 31.82 31.89 0.0M
2022-08-08 32.19 32.19 31.92 31.99 0.0M
2022-08-05 31.84 32.03 31.84 32.01 0.0M
2022-08-04 31.96 32.06 31.96 32.03 0.0M
2022-08-03 31.79 32.11 31.79 32.09 0.1M
2022-08-02 31.80 31.94 31.71 31.71 0.1M
2022-08-01 31.86 31.86 31.77 31.86 0.0M
2022-07-29 31.83 31.95 31.81 31.95 0.0M
2022-07-28 31.28 31.67 31.28 31.67 0.0M
2022-07-27 31.03 31.38 30.99 31.38 0.0M
2022-07-26 30.96 30.96 30.77 30.80 0.0M
2022-07-25 31.03 31.03 30.90 31.02 0.0M
2022-07-22 31.24 31.24 30.90 30.99 0.0M
2022-07-21 30.91 31.18 30.91 31.18 0.0M
2022-07-20 30.74 31.00 30.74 30.96 0.0M
2022-07-19 30.52 30.84 30.52 30.84 0.0M
2022-07-18 30.60 30.60 30.24 30.26 0.0M
2022-07-15 30.22 30.40 30.22 30.40 0.0M
2022-07-14 29.69 30.04 29.69 30.04 0.0M
2022-07-13 29.91 30.18 29.84 30.11 0.0M
2022-07-12 30.39 30.39 30.19 30.19 0.0M
2022-07-11 30.38 30.40 30.35 30.35 0.0M
2022-07-08 30.59 30.70 30.59 30.64 0.0M
2022-07-07 30.46 30.64 30.46 30.64 0.0M
2022-07-06 30.29 30.44 30.14 30.31 0.0M
2022-07-05 29.84 30.23 29.77 30.23 0.0M
2022-07-01 30.00 30.22 29.91 30.22 0.0M
2022-06-30 29.74 30.11 29.74 29.92 0.0M
2022-06-29 30.19 30.23 30.08 30.15 0.0M
2022-06-28 30.59 30.60 30.15 30.16 0.0M
2022-06-27 30.52 30.68 30.52 30.56 0.0M
2022-06-24 30.32 30.62 30.32 30.62 0.0M
2022-06-23 29.90 30.00 29.71 29.99 0.0M
2022-06-22 29.78 29.91 29.76 29.84 0.0M
2022-06-21 29.80 29.90 29.78 29.81 0.0M
2022-06-17 29.21 29.41 29.21 29.32 0.0M
2022-06-16 29.22 29.34 29.04 29.18 0.0M
2022-06-15 29.91 30.16 29.71 29.93 0.0M
2022-06-14 29.58 29.66 29.57 29.60 0.0M
2022-06-13 29.87 29.88 29.62 29.62 0.0M
2022-06-10 30.76 30.76 30.55 30.58 0.1M
2022-06-09 31.77 31.77 31.22 31.22 0.1M
2022-06-08 31.89 31.98 31.75 31.75 0.0M
2022-06-07 31.73 32.02 31.69 32.01 0.0M
2022-06-06 32.04 32.04 31.73 31.78 0.0M
2022-06-03 31.85 31.85 31.64 31.68 0.0M
2022-06-02 31.55 32.07 31.55 32.07 0.0M
2022-06-01 31.64 31.82 31.53 31.72 0.0M
2022-05-31 31.78 32.02 31.77 31.83 0.0M
2022-05-27 31.79 31.93 31.76 31.93 0.0M
2022-05-26 30.97 31.48 30.97 31.46 0.0M
2022-05-25 30.75 31.05 30.75 30.94 0.0M
2022-05-24 30.44 30.77 30.42 30.73 0.0M
2022-05-23 30.78 30.92 30.63 30.92 0.3M
2022-05-20 30.65 30.65 30.06 30.49 0.0M
2022-05-19 30.53 30.76 30.43 30.52 0.0M
2022-05-18 31.34 31.34 30.52 30.67 0.0M
2022-05-17 31.33 31.57 31.32 31.56 0.0M
2022-05-16 31.09 31.33 31.04 31.14 0.0M
2022-05-13 30.94 31.23 30.94 31.23 0.0M
2022-05-12 30.50 30.77 30.26 30.56 0.0M
2022-05-11 31.18 31.22 30.63 30.63 0.0M
2022-05-10 31.21 31.21 30.78 31.02 0.0M
2022-05-09 31.33 31.34 30.95 30.95 0.0M
2022-05-06 31.63 31.81 31.36 31.73 0.0M
2022-05-05 32.32 32.32 31.58 31.78 0.0M
2022-05-04 32.06 32.79 31.83 32.73 0.0M
2022-05-03 31.79 32.07 31.79 31.92 0.0M
2022-05-02 31.66 31.81 31.32 31.75 0.0M
2022-04-29 32.24 32.25 31.66 31.71 0.0M
2022-04-28 32.19 32.64 32.02 32.51 0.0M
2022-04-27 32.04 32.32 31.96 32.05 0.0M
2022-04-26 32.56 32.56 31.96 31.96 0.0M
2022-04-25 32.24 32.67 32.05 32.59 0.0M
2022-04-22 33.03 33.03 32.40 32.40 0.0M
2022-04-21 33.77 33.79 33.10 33.12 0.0M
2022-04-20 33.73 33.73 33.48 33.48 0.0M
2022-04-19 33.21 33.59 33.11 33.59 0.0M
2022-04-18 33.24 33.26 33.03 33.11 0.0M
2022-04-14 33.53 33.53 33.14 33.15 0.0M
2022-04-13 33.24 33.55 33.16 33.48 0.0M
2022-04-12 33.48 33.52 33.01 33.13 0.0M
2022-04-11 33.43 33.47 33.21 33.21 0.0M
2022-04-08 33.55 33.81 33.55 33.66 0.7M
2022-04-07 33.59 33.80 33.40 33.75 0.1M
2022-04-06 33.53 33.68 33.43 33.61 0.1M
2022-04-05 34.11 34.15 33.72 33.72 0.1M
2022-04-04 34.00 34.17 33.91 34.17 0.1M
2022-04-01 34.00 34.00 33.78 33.98 0.6M
2022-03-31 33.91 33.97 33.86 33.92 0.4M
2022-03-30 33.96 33.96 33.91 33.92 0.0M
2022-03-29 33.92 33.95 33.85 33.94 0.1M
2022-03-28 33.73 33.76 33.56 33.76 0.1M
2022-03-25 33.52 33.65 33.49 33.65 0.0M
2022-03-24 33.35 33.53 33.26 33.53 0.0M
2022-03-23 33.32 33.39 33.23 33.23 0.0M
2022-03-22 33.38 33.43 33.34 33.43 0.0M
2022-03-21 33.25 33.25 33.03 33.15 0.0M
2022-03-18 32.86 33.20 32.78 33.15 0.0M
2022-03-17 32.57 32.81 32.51 32.81 0.1M
2022-03-16 32.34 32.48 31.96 32.48 0.0M
2022-03-15 31.56 31.96 31.56 31.96 0.0M
2022-03-14 31.71 31.71 31.39 31.45 0.0M
2022-03-11 32.05 32.05 31.65 31.65 0.0M
2022-03-10 31.85 31.98 31.70 31.98 0.0M
2022-03-09 31.94 32.18 31.86 32.06 0.0M
2022-03-08 31.63 32.05 31.49 31.52 0.0M
2022-03-07 32.04 32.08 31.67 31.69 0.0M
2022-03-04 32.22 32.35 32.12 32.35 0.0M
2022-03-03 32.55 32.65 32.50 32.50 0.0M
2022-03-02 32.39 32.66 32.39 32.60 0.0M
2022-03-01 32.43 32.43 32.12 32.20 0.0M
2022-02-28 32.39 32.55 32.29 32.54 0.0M
2022-02-25 32.23 32.59 32.18 32.59 0.0M
2022-02-24 31.07 32.13 31.07 32.13 0.0M
2022-02-23 32.28 32.28 31.78 31.78 0.0M
2022-02-22 32.39 32.45 32.04 32.17 0.0M
2022-02-18 32.61 32.61 32.38 32.40 0.0M
2022-02-17 32.73 32.79 32.54 32.54 0.0M
2022-02-16 32.82 33.00 32.79 32.97 0.0M
2022-02-15 32.90 32.90 32.81 32.87 0.0M
2022-02-14 32.53 32.61 32.45 32.59 0.0M
2022-02-11 33.03 33.08 32.65 32.65 0.0M
2022-02-10 33.07 33.08 32.92 32.96 0.0M
2022-02-09 33.18 33.25 33.16 33.24 0.0M
2022-02-08 32.90 33.06 32.88 33.06 0.0M
2022-02-07 32.94 32.97 32.86 32.93 0.0M
2022-02-04 32.87 32.99 32.80 32.98 0.0M
2022-02-03 33.03 33.03 32.81 32.81 0.0M
2022-02-02 33.14 33.21 33.14 33.21 0.0M
2022-02-01 32.96 33.08 32.88 33.08 0.0M
2022-01-31 32.54 32.97 32.54 32.97 0.1M
2022-01-28 32.07 32.65 32.07 32.65 0.0M
2022-01-27 32.42 32.48 32.10 32.18 0.0M
2022-01-26 32.49 32.65 32.17 32.23 0.0M
2022-01-25 32.28 32.41 32.23 32.23 0.0M
2022-01-24 32.05 32.42 31.60 32.42 0.0M
2022-01-21 32.69 32.71 32.41 32.41 0.0M
2022-01-20 33.08 33.10 32.74 32.74 0.0M
2022-01-19 33.02 33.14 32.92 32.92 0.0M
2022-01-18 33.03 33.15 32.99 32.99 0.0M
2022-01-14 33.22 33.22 33.15 33.22 0.0M
2022-01-13 33.42 33.45 33.23 33.23 0.0M
2022-01-12 33.44 33.44 33.35 33.40 0.0M
2022-01-11 33.32 33.35 33.24 33.35 0.0M
2022-01-10 33.09 33.25 33.01 33.25 0.0M
2022-01-07 33.21 33.27 33.19 33.23 0.0M
2022-01-06 33.27 33.32 33.17 33.24 0.0M
2022-01-05 33.43 33.43 33.26 33.26 0.0M
2022-01-04 33.46 33.46 33.40 33.44 0.0M
2022-01-03 33.42 33.44 33.32 33.44 0.1M