Innovator U.S. Equity Buffer ETF™ - December (BDEC)

BDEC
🏛️ アメリカ →
47.73
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
2025-09-26 47.64 47.77 47.60 47.73 0.0M
2025-09-25 47.42 47.58 47.35 47.50 0.0M
2025-09-24 47.78 47.78 47.57 47.66 0.0M
2025-09-23 47.87 47.91 47.65 47.75 0.0M
2025-09-22 47.78 47.95 47.75 47.93 0.0M
2025-09-19 47.68 47.85 47.65 47.82 0.0M
2025-09-18 47.58 47.69 47.58 47.65 0.0M
2025-09-17 47.49 47.55 47.34 47.50 0.0M
2025-09-16 47.52 47.55 47.43 47.52 0.0M
2025-09-15 47.57 47.59 47.46 47.52 0.0M
2025-09-12 47.35 47.48 47.33 47.37 0.0M
2025-09-11 47.32 47.42 47.28 47.38 0.1M
2025-09-10 47.15 47.20 47.07 47.07 0.0M
2025-09-09 46.83 47.01 46.83 46.97 0.0M
2025-09-08 46.82 46.94 46.81 46.83 0.0M
2025-09-05 46.74 46.82 46.66 46.82 0.0M
2025-09-04 46.62 46.87 46.62 46.87 0.0M
2025-09-03 46.47 46.54 46.38 46.54 0.0M
2025-09-02 46.09 46.37 46.04 46.37 0.0M
2025-08-29 46.73 46.73 46.51 46.60 0.3M
2025-08-28 46.68 46.83 46.68 46.82 0.0M
2025-08-27 46.60 46.75 46.60 46.75 0.0M
2025-08-26 46.45 46.63 46.45 46.63 0.0M
2025-08-25 46.52 46.60 46.45 46.45 0.0M
2025-08-22 46.22 46.73 46.22 46.63 0.0M
2025-08-21 46.13 46.15 46.03 46.07 0.1M
2025-08-20 46.21 46.24 45.94 46.24 0.0M
2025-08-19 46.37 46.50 46.26 46.31 0.0M
2025-08-18 46.50 46.54 46.48 46.54 0.0M
2025-08-15 46.52 46.56 46.50 46.53 0.0M
2025-08-14 46.53 46.58 46.50 46.57 0.6M
2025-08-13 46.58 46.60 46.47 46.60 0.0M
2025-08-12 46.15 46.49 46.15 46.45 0.0M
2025-08-11 46.14 46.18 46.06 46.07 0.0M
2025-08-08 46.02 46.17 46.02 46.12 0.0M
2025-08-07 46.05 46.09 45.73 45.84 0.0M
2025-08-06 45.73 45.95 45.67 45.90 0.0M
2025-08-05 45.82 45.89 45.60 45.65 0.0M
2025-08-04 45.59 45.80 45.59 45.80 0.0M
2025-08-01 45.42 45.42 45.21 45.31 0.0M
2025-07-31 46.18 46.18 45.87 45.87 0.0M
2025-07-30 46.04 46.08 45.86 45.98 0.0M
2025-07-29 46.14 46.14 45.99 46.03 0.0M
2025-07-28 46.14 46.14 46.03 46.08 0.0M
2025-07-25 46.00 46.18 46.00 46.11 0.0M
2025-07-24 45.94 46.08 45.94 45.99 0.0M
2025-07-23 45.70 45.96 45.70 45.90 0.0M
2025-07-22 45.54 45.74 45.54 45.70 0.0M
2025-07-21 45.63 45.84 45.60 45.60 0.1M
2025-07-18 45.64 45.64 45.55 45.61 0.0M
2025-07-17 45.55 45.68 45.50 45.63 0.0M
2025-07-16 45.38 45.46 45.12 45.44 0.0M
2025-07-15 45.55 45.55 45.32 45.33 0.0M
2025-07-14 45.39 45.51 45.39 45.45 0.0M
2025-07-11 45.29 45.48 45.29 45.41 0.0M
2025-07-10 45.39 45.58 45.39 45.52 0.0M
2025-07-09 45.45 45.45 45.28 45.40 0.0M
2025-07-08 45.22 45.29 45.17 45.23 0.0M
2025-07-07 45.44 45.44 45.09 45.28 0.0M
2025-07-03 45.25 45.54 45.25 45.45 0.0M
2025-07-02 44.99 45.22 44.99 45.22 0.0M
2025-07-01 44.92 45.14 44.92 45.14 0.0M
2025-06-30 45.01 45.17 44.90 45.16 0.0M
2025-06-27 44.97 45.02 44.75 44.90 0.0M
2025-06-26 44.68 44.81 44.58 44.81 0.0M
2025-06-25 44.55 44.61 44.45 44.54 0.0M
2025-06-24 44.32 44.57 44.32 44.55 0.0M
2025-06-23 43.95 44.13 43.76 44.13 3.2M
2025-06-20 44.02 44.02 43.78 43.82 0.0M
2025-06-18 43.97 44.08 43.90 43.92 0.0M
2025-06-17 44.10 44.13 43.90 43.92 0.0M
2025-06-16 44.04 44.28 44.04 44.15 0.0M
2025-06-13 44.03 44.15 43.81 43.81 0.0M
2025-06-12 43.97 44.22 43.97 44.22 0.0M
2025-06-11 44.30 44.30 44.00 44.07 0.0M
2025-06-10 44.10 44.20 44.02 44.16 0.0M
2025-06-09 44.09 44.12 43.95 44.03 0.1M
2025-06-06 43.97 44.03 43.92 43.99 0.0M
2025-06-05 43.78 43.89 43.68 43.68 0.0M
2025-06-04 43.87 43.92 43.83 43.84 0.0M
2025-06-03 43.65 43.87 43.65 43.83 0.0M
2025-06-02 43.45 43.63 43.41 43.59 0.0M
2025-05-30 43.44 43.52 43.24 43.50 0.0M
2025-05-29 43.53 43.53 43.33 43.50 0.0M
2025-05-28 43.52 43.57 43.36 43.37 0.0M
2025-05-27 43.25 43.60 43.25 43.49 0.0M
2025-05-23 42.78 42.99 42.78 42.92 0.0M
2025-05-22 43.17 43.30 43.07 43.13 0.0M
2025-05-21 43.48 43.62 43.12 43.16 0.0M
2025-05-20 43.60 43.68 43.53 43.60 0.0M
2025-05-19 43.47 43.73 43.47 43.69 1.7M
2025-05-16 43.50 43.72 43.50 43.71 0.0M
2025-05-15 43.25 43.55 43.25 43.51 0.0M
2025-05-14 43.31 43.43 42.83 43.37 1.6M
2025-05-13 43.34 43.42 43.30 43.41 0.0M
2025-05-12 42.90 43.11 42.90 43.06 0.0M
2025-05-09 42.26 42.26 42.05 42.20 0.0M
2025-05-08 42.08 42.38 42.03 42.13 0.0M
2025-05-07 41.91 41.97 41.73 41.97 0.0M
2025-05-06 41.93 42.01 41.79 41.80 0.0M
2025-05-05 42.12 42.20 42.06 42.06 0.0M
2025-05-02 42.06 42.35 42.06 42.26 0.0M
2025-05-01 41.87 42.05 41.79 41.79 0.0M
2025-04-30 41.04 41.59 41.04 41.59 0.0M
2025-04-29 41.46 41.64 41.42 41.55 0.0M
2025-04-28 41.42 41.49 41.37 41.49 0.0M
2025-04-25 41.23 41.42 41.08 41.42 0.0M
2025-04-24 40.71 41.21 40.71 41.21 0.0M
2025-04-23 41.02 41.02 40.55 40.64 0.0M
2025-04-22 39.99 40.17 39.99 40.17 0.0M
2025-04-21 39.66 39.66 39.19 39.49 0.1M
2025-04-17 40.16 40.30 40.01 40.11 0.0M
2025-04-16 40.35 40.52 39.75 40.07 0.0M
2025-04-15 40.80 40.96 40.65 40.69 0.0M
2025-04-14 40.90 40.91 40.52 40.69 0.0M
2025-04-11 40.02 40.50 39.67 40.43 0.0M
2025-04-10 40.32 40.38 39.37 39.94 0.1M
2025-04-09 38.62 41.03 38.24 41.03 0.0M
2025-04-08 39.83 39.84 38.31 38.31 0.0M
2025-04-07 38.03 39.77 37.82 38.87 0.1M
2025-04-04 40.11 40.11 38.92 38.92 0.1M
2025-04-03 41.21 41.21 40.65 40.67 0.2M
2025-04-02 42.01 42.13 41.98 42.11 0.1M
2025-04-01 41.70 42.00 41.62 41.95 0.0M
2025-03-31 41.29 41.86 41.21 41.86 0.0M
2025-03-28 42.13 42.13 41.67 41.70 0.0M
2025-03-27 42.23 42.43 42.18 42.21 0.0M
2025-03-26 42.31 42.38 42.29 42.38 0.0M
2025-03-25 42.68 42.72 42.63 42.71 0.0M
2025-03-24 42.57 42.70 42.57 42.64 0.0M
2025-03-21 41.95 42.14 41.93 42.14 0.0M
2025-03-20 42.26 42.36 41.98 42.08 0.0M
2025-03-19 41.96 42.30 41.96 42.15 0.0M
2025-03-18 41.89 41.90 41.77 41.86 0.0M
2025-03-17 42.09 42.30 41.99 42.24 0.1M
2025-03-14 41.73 41.99 41.65 41.95 0.0M
2025-03-13 41.68 41.68 41.27 41.39 0.0M
2025-03-12 41.83 41.84 41.48 41.79 0.0M
2025-03-11 41.72 41.88 41.36 41.55 2.5M
2025-03-10 42.20 42.20 41.62 41.85 0.0M
2025-03-07 42.45 42.69 42.14 42.69 0.0M
2025-03-06 42.81 42.82 42.38 42.50 0.0M
2025-03-05 42.66 43.09 42.51 43.03 0.1M
2025-03-04 42.78 43.11 42.44 42.70 0.0M
2025-03-03 43.69 43.69 42.92 43.07 0.1M
2025-02-28 43.08 43.59 43.06 43.55 0.0M
2025-02-27 43.53 43.66 43.11 43.11 0.0M
2025-02-26 43.67 43.85 43.51 43.60 0.1M
2025-02-25 43.84 43.84 43.37 43.60 0.5M
2025-02-24 43.91 43.96 43.71 43.75 1.8M
2025-02-21 44.25 44.28 43.83 43.83 0.0M
2025-02-20 44.30 44.39 44.17 44.33 2.4M
2025-02-19 44.39 44.52 44.39 44.52 0.0M
2025-02-18 44.32 44.44 44.29 44.37 0.0M
2025-02-14 44.39 44.39 44.31 44.31 0.0M
2025-02-13 44.14 44.37 44.00 44.36 0.0M
2025-02-12 43.84 44.05 43.84 44.03 0.0M
2025-02-11 43.97 44.14 43.96 44.13 0.0M
2025-02-10 43.98 44.14 43.97 44.07 0.0M
2025-02-07 44.09 44.09 43.85 43.92 0.0M
2025-02-06 44.11 44.15 43.93 44.14 0.0M
2025-02-05 43.88 44.05 43.82 44.00 0.0M
2025-02-04 43.64 43.94 43.64 43.88 0.0M
2025-02-03 43.37 43.87 43.35 43.69 0.3M
2025-01-31 44.30 44.33 43.86 43.95 0.0M
2025-01-30 44.08 44.14 43.92 44.10 0.0M
2025-01-29 44.08 44.09 43.80 43.95 0.0M
2025-01-28 43.85 44.12 43.71 44.07 0.0M
2025-01-27 43.37 43.77 43.37 43.74 0.0M
2025-01-24 44.21 44.27 44.13 44.17 0.0M
2025-01-23 44.03 44.26 44.03 44.26 0.1M
2025-01-22 44.05 44.19 44.04 44.15 0.0M
2025-01-21 43.86 43.99 43.75 43.94 0.0M
2025-01-17 43.70 43.77 43.65 43.72 0.0M
2025-01-16 43.46 43.47 43.42 43.42 0.0M
2025-01-15 43.36 43.50 43.30 43.46 0.0M
2025-01-14 42.96 42.96 42.69 42.85 0.0M
2025-01-13 42.55 42.83 42.45 42.83 0.0M
2025-01-10 42.97 42.97 42.66 42.77 0.0M
2025-01-08 43.07 43.28 43.06 43.21 0.0M
2025-01-07 43.68 43.68 43.10 43.19 0.0M
2025-01-06 43.63 43.79 43.45 43.56 0.0M
2025-01-03 43.14 43.43 43.14 43.38 0.0M
2025-01-02 43.26 43.26 42.76 43.05 0.2M