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
2021-12-31 35.10 35.24 35.10 35.23 0.0M
2021-12-30 35.29 35.36 35.21 35.21 0.0M
2021-12-29 35.30 35.33 35.22 35.31 0.0M
2021-12-28 35.23 35.32 35.21 35.27 0.0M
2021-12-27 35.15 35.25 35.15 35.25 0.0M
2021-12-23 35.03 35.05 34.96 34.99 0.0M
2021-12-22 34.53 34.84 34.53 34.84 0.0M
2021-12-21 34.42 34.61 34.32 34.54 0.0M
2021-12-20 34.42 34.42 33.98 34.23 0.0M
2021-12-17 34.42 34.63 34.30 34.44 0.0M
2021-12-16 34.89 34.93 34.62 34.72 0.0M
2021-12-15 34.46 34.90 34.40 34.89 0.0M
2021-12-14 34.55 34.61 34.38 34.54 0.0M
2021-12-13 34.93 34.93 34.70 34.72 0.0M
2021-12-10 34.80 34.93 34.67 34.93 0.0M
2021-12-09 34.76 34.80 34.68 34.69 0.0M
2021-12-08 34.81 34.89 34.68 34.84 0.0M
2021-12-07 36.00 36.00 34.46 34.71 0.1M
2021-12-06 34.13 34.35 34.02 34.25 0.1M
2021-12-03 34.30 34.30 33.71 33.93 0.1M
2021-12-02 33.90 34.27 33.82 34.14 0.1M
2021-12-01 34.29 34.61 33.87 33.87 0.3M
2021-11-30 34.19 34.19 34.10 34.16 0.3M
2021-11-29 34.18 34.19 34.08 34.15 0.0M
2021-11-26 34.16 34.19 34.11 34.11 0.0M
2021-11-24 34.18 34.19 34.15 34.17 0.0M
2021-11-23 34.13 34.18 34.12 34.15 0.0M
2021-11-22 34.06 34.16 34.06 34.13 0.0M
2021-11-19 34.05 34.18 34.05 34.15 0.0M
2021-11-18 34.20 34.25 34.08 34.12 0.0M
2021-11-17 34.10 34.15 34.07 34.15 0.0M
2021-11-16 34.10 34.14 34.10 34.10 0.0M
2021-11-15 34.17 34.17 34.04 34.10 0.0M
2021-11-12 34.05 34.14 34.05 34.11 0.0M
2021-11-11 34.04 34.08 34.03 34.07 0.0M
2021-11-10 34.14 34.15 34.09 34.09 0.0M
2021-11-09 34.02 34.15 34.02 34.10 0.0M
2021-11-08 34.12 34.23 34.05 34.10 0.0M
2021-11-05 34.10 34.13 34.09 34.13 0.0M
2021-11-04 34.13 34.16 34.02 34.05 0.0M
2021-11-03 34.08 34.11 34.02 34.11 0.0M
2021-11-02 34.01 34.04 34.01 34.03 0.0M
2021-11-01 34.00 34.04 33.99 34.01 0.0M
2021-10-29 34.04 34.04 33.98 34.02 0.2M
2021-10-28 34.03 34.04 33.99 34.02 0.0M
2021-10-27 34.00 34.03 33.99 34.02 0.0M
2021-10-26 34.04 34.04 33.97 34.00 0.0M
2021-10-25 33.98 34.04 33.97 34.00 0.0M
2021-10-22 33.98 34.00 33.92 33.99 0.0M
2021-10-21 34.02 34.04 33.98 33.98 0.0M
2021-10-20 34.02 34.04 33.92 33.99 0.0M
2021-10-19 33.97 34.04 33.90 34.04 0.0M
2021-10-18 33.96 33.96 33.88 33.95 0.0M
2021-10-15 33.93 33.93 33.86 33.92 0.0M
2021-10-14 33.88 33.89 33.83 33.89 0.0M
2021-10-13 33.70 33.78 33.70 33.76 0.0M
2021-10-12 33.65 33.77 33.64 33.69 0.0M
2021-10-11 33.74 33.75 33.69 33.70 0.0M
2021-10-08 33.68 33.74 33.68 33.74 0.0M
2021-10-07 33.74 33.76 33.67 33.72 0.0M
2021-10-06 33.43 33.62 33.43 33.62 0.0M
2021-10-05 33.57 33.65 33.57 33.60 0.0M
2021-10-04 33.46 33.50 33.35 33.44 0.0M
2021-10-01 33.49 33.59 33.49 33.59 0.0M
2021-09-30 33.51 33.55 33.41 33.48 0.0M
2021-09-29 33.57 33.59 33.54 33.54 0.0M
2021-09-28 33.65 33.66 33.50 33.50 0.0M
2021-09-27 33.72 33.72 33.69 33.69 0.0M
2021-09-24 33.71 33.71 33.69 33.70 0.0M
2021-09-23 33.72 33.72 33.68 33.68 0.0M
2021-09-22 33.63 33.66 33.60 33.60 0.0M
2021-09-21 33.45 33.49 33.38 33.47 0.1M
2021-09-20 33.72 33.72 33.29 33.41 0.0M
2021-09-17 33.71 33.71 33.56 33.63 0.0M
2021-09-16 33.71 33.71 33.63 33.70 0.0M
2021-09-15 33.66 33.70 33.66 33.69 0.0M
2021-09-14 33.62 33.72 33.57 33.63 0.0M
2021-09-13 33.69 33.69 33.56 33.65 0.0M
2021-09-10 33.70 33.70 33.62 33.62 0.0M
2021-09-09 33.71 33.72 33.67 33.68 0.0M
2021-09-08 33.70 33.79 33.62 33.72 0.0M
2021-09-07 33.77 33.79 33.67 33.77 0.0M
2021-09-03 33.80 33.80 33.68 33.76 0.0M
2021-09-02 33.76 33.76 33.68 33.75 0.0M
2021-09-01 33.69 33.75 33.68 33.75 0.0M
2021-08-31 33.71 33.76 33.65 33.67 0.0M
2021-08-30 33.71 33.71 33.69 33.69 0.0M
2021-08-27 33.65 33.65 33.62 33.63 0.2M
2021-08-26 33.59 33.67 33.53 33.60 0.0M
2021-08-25 33.70 33.70 33.62 33.66 0.0M
2021-08-24 33.69 33.69 33.56 33.67 0.0M
2021-08-23 33.50 33.65 33.50 33.60 0.0M
2021-08-20 33.49 33.49 33.45 33.48 0.0M
2021-08-19 33.04 33.43 33.04 33.43 0.0M
2021-08-18 33.53 33.54 33.39 33.43 0.0M
2021-08-17 33.57 33.57 33.49 33.51 0.0M
2021-08-16 33.58 33.59 33.51 33.58 0.0M
2021-08-13 33.56 33.60 33.55 33.59 0.0M
2021-08-12 33.54 33.57 33.52 33.56 0.0M
2021-08-11 33.50 33.57 33.50 33.57 0.1M
2021-08-10 33.52 33.55 33.47 33.49 0.0M
2021-08-09 33.50 33.51 33.46 33.51 0.0M
2021-08-06 33.12 33.49 33.12 33.49 0.0M
2021-08-05 33.51 33.51 33.41 33.47 0.0M
2021-08-04 33.43 33.46 33.43 33.46 0.0M
2021-08-03 33.42 33.47 33.42 33.47 0.0M
2021-08-02 33.26 33.44 33.26 33.34 0.0M
2021-07-30 33.31 33.41 33.31 33.39 0.0M
2021-07-29 33.33 33.44 33.32 33.44 0.0M
2021-07-28 33.09 33.39 33.09 33.38 0.0M
2021-07-27 33.30 33.40 33.30 33.36 0.0M
2021-07-26 33.35 33.38 33.35 33.37 0.0M
2021-07-23 33.34 33.37 33.33 33.36 0.0M
2021-07-22 33.28 33.37 33.25 33.29 0.0M
2021-07-21 33.27 33.35 33.20 33.29 0.0M
2021-07-20 32.89 33.22 32.89 33.21 0.0M
2021-07-19 33.15 33.15 32.87 32.92 0.0M
2021-07-16 33.29 33.33 33.17 33.17 0.0M
2021-07-15 33.38 33.38 33.20 33.30 0.0M
2021-07-14 33.37 33.37 33.27 33.33 0.0M
2021-07-13 33.37 33.38 33.26 33.32 0.0M
2021-07-12 33.27 33.37 33.27 33.34 0.0M
2021-07-09 33.28 33.38 33.25 33.33 0.0M
2021-07-08 33.06 33.20 33.06 33.20 0.0M
2021-07-07 33.33 33.37 33.23 33.35 0.0M
2021-07-06 33.22 33.30 33.22 33.30 0.0M
2021-07-02 33.30 33.33 33.25 33.33 0.0M
2021-07-01 33.17 33.33 33.17 33.22 0.0M
2021-06-30 33.19 33.27 33.12 33.22 0.0M
2021-06-29 33.23 33.28 33.14 33.20 0.0M
2021-06-28 33.19 33.26 33.14 33.20 0.0M
2021-06-25 33.11 33.12 33.10 33.12 0.0M
2021-06-24 33.16 33.16 33.08 33.15 0.0M
2021-06-23 33.04 33.06 33.02 33.05 0.0M
2021-06-22 32.79 33.08 32.79 33.07 0.0M
2021-06-21 32.83 32.97 32.80 32.97 0.0M
2021-06-18 32.78 32.84 32.71 32.77 0.0M
2021-06-17 32.91 32.95 32.86 32.93 0.3M
2021-06-16 32.95 32.95 32.85 32.87 0.0M
2021-06-15 32.89 32.99 32.88 32.94 0.0M
2021-06-14 32.95 32.99 32.87 32.96 0.0M
2021-06-11 32.95 32.97 32.94 32.97 0.0M
2021-06-10 32.85 32.97 32.84 32.92 0.0M
2021-06-09 32.85 32.91 32.78 32.82 0.0M
2021-06-08 32.81 32.88 32.80 32.85 0.0M
2021-06-07 32.90 33.00 32.81 32.84 0.0M
2021-06-04 32.86 32.88 32.75 32.84 0.0M
2021-06-03 32.65 32.81 32.65 32.67 0.0M
2021-06-02 32.78 32.78 32.72 32.73 0.0M
2021-06-01 32.78 32.85 32.76 32.76 0.0M
2021-05-28 32.79 32.91 32.77 32.85 0.3M
2021-05-27 32.75 32.82 32.68 32.75 0.0M
2021-05-26 32.70 32.75 32.65 32.68 0.0M
2021-05-25 32.71 32.73 32.61 32.67 0.0M
2021-05-24 32.70 32.72 32.62 32.66 0.0M
2021-05-21 32.52 32.58 32.49 32.49 0.0M
2021-05-20 32.46 32.48 32.41 32.47 0.0M
2021-05-19 32.16 32.34 32.16 32.28 0.0M
2021-05-18 32.56 32.58 32.44 32.44 0.0M
2021-05-17 32.41 32.54 32.38 32.50 0.0M
2021-05-14 32.44 32.59 32.44 32.58 0.0M
2021-05-13 32.36 32.36 32.26 32.29 0.0M
2021-05-12 32.32 32.32 31.95 31.99 0.0M
2021-05-11 32.48 32.49 32.35 32.40 0.0M
2021-05-10 32.76 32.78 32.60 32.70 0.2M
2021-05-07 32.58 32.76 32.58 32.72 0.0M
2021-05-06 32.45 32.59 32.44 32.59 0.1M
2021-05-05 32.48 32.61 32.45 32.49 0.0M
2021-05-04 32.39 32.45 32.36 32.44 0.0M
2021-05-03 32.61 32.61 32.53 32.55 0.1M
2021-04-30 32.52 32.57 32.47 32.49 0.1M
2021-04-29 32.60 32.64 32.52 32.63 0.0M
2021-04-28 32.55 32.63 32.52 32.62 0.1M
2021-04-27 32.53 32.59 32.49 32.59 0.0M
2021-04-26 32.57 32.65 32.54 32.57 0.0M
2021-04-23 32.46 32.62 32.46 32.56 0.0M
2021-04-22 32.53 32.53 32.33 32.37 0.0M
2021-04-21 32.40 32.54 32.40 32.53 0.0M
2021-04-20 32.47 32.50 32.33 32.37 0.0M
2021-04-19 32.41 32.53 32.41 32.46 0.0M
2021-04-16 32.54 32.60 32.46 32.55 0.0M
2021-04-15 32.40 32.56 32.34 32.47 0.0M
2021-04-14 32.42 32.48 32.32 32.32 0.0M
2021-04-13 32.16 32.43 32.16 32.40 0.0M
2021-04-12 32.40 32.40 32.33 32.37 0.0M
2021-04-09 32.33 32.34 32.26 32.34 0.0M
2021-04-08 32.32 32.32 32.22 32.29 0.0M
2021-04-07 32.26 32.26 32.15 32.21 0.0M
2021-04-06 32.22 32.28 32.15 32.22 0.0M
2021-04-05 32.18 32.24 32.00 32.20 0.0M
2021-04-01 31.78 32.03 31.78 32.03 0.0M
2021-03-31 31.75 31.92 31.75 31.85 0.2M
2021-03-30 31.68 31.76 31.62 31.62 0.0M
2021-03-29 31.67 31.81 31.65 31.70 0.0M
2021-03-26 31.55 31.72 31.55 31.72 0.0M
2021-03-25 31.29 31.47 31.18 31.44 0.0M
2021-03-24 31.27 31.63 31.27 31.33 0.0M
2021-03-23 31.59 31.61 31.32 31.41 0.0M
2021-03-22 31.40 31.62 31.40 31.60 0.0M
2021-03-19 31.24 31.45 31.24 31.40 0.0M
2021-03-18 31.09 31.61 31.09 31.35 0.0M
2021-03-17 31.47 31.60 31.47 31.60 0.0M
2021-03-16 31.60 31.65 31.52 31.56 0.0M
2021-03-15 31.36 31.52 31.36 31.52 0.0M
2021-03-12 31.21 31.45 31.21 31.39 0.0M
2021-03-11 31.35 31.45 31.33 31.38 0.0M
2021-03-10 31.34 31.36 31.22 31.24 0.0M
2021-03-09 31.16 31.29 31.14 31.17 0.0M
2021-03-08 30.97 31.15 30.82 30.82 0.0M
2021-03-05 30.63 30.95 30.40 30.95 0.0M
2021-03-04 30.80 30.95 30.30 30.50 0.0M
2021-03-03 31.00 31.08 30.84 30.84 0.0M
2021-03-02 31.06 31.17 31.05 31.05 0.0M
2021-03-01 31.08 31.25 31.08 31.18 0.0M
2021-02-26 30.72 30.99 30.72 30.80 0.0M
2021-02-25 31.17 31.17 30.70 30.78 0.0M
2021-02-24 31.08 31.29 31.08 31.26 0.0M
2021-02-23 30.88 31.11 30.87 31.02 0.0M
2021-02-22 30.96 31.16 30.96 31.02 0.0M
2021-02-19 31.20 31.23 31.14 31.15 0.0M
2021-02-18 31.05 31.20 31.05 31.12 0.0M
2021-02-17 31.11 31.26 31.08 31.19 0.0M
2021-02-16 31.09 31.33 31.09 31.19 0.0M
2021-02-12 31.11 31.23 31.08 31.20 0.0M
2021-02-11 31.15 31.17 31.05 31.10 0.0M
2021-02-10 31.10 31.14 31.01 31.12 0.0M
2021-02-09 31.05 31.19 31.05 31.18 0.0M
2021-02-08 31.09 31.14 31.00 31.13 0.0M
2021-02-05 30.95 31.09 30.95 31.01 0.0M
2021-02-04 30.75 30.99 30.75 30.92 0.1M
2021-02-03 30.87 30.96 30.73 30.83 0.0M
2021-02-02 30.42 30.89 30.42 30.78 0.0M
2021-02-01 30.34 30.60 30.31 30.47 0.0M
2021-01-29 30.39 30.39 30.13 30.21 0.0M
2021-01-28 30.45 30.77 30.45 30.53 0.0M
2021-01-27 30.64 30.65 30.17 30.30 0.1M
2021-01-26 30.92 31.02 30.84 30.88 0.0M
2021-01-25 30.85 30.96 30.70 30.96 0.0M
2021-01-22 30.94 30.94 30.81 30.91 0.0M
2021-01-21 30.90 31.03 30.88 30.98 0.0M
2021-01-20 30.93 31.03 30.83 31.02 0.0M
2021-01-19 30.63 30.77 30.60 30.70 0.0M
2021-01-15 30.65 30.65 30.43 30.52 0.0M
2021-01-14 30.78 30.83 30.66 30.66 0.0M
2021-01-13 30.69 30.81 30.69 30.75 0.0M
2021-01-12 30.67 30.70 30.57 30.70 0.0M
2021-01-11 30.82 30.82 30.64 30.64 0.0M
2021-01-08 30.87 30.93 30.68 30.83 0.0M
2021-01-07 30.74 30.82 30.69 30.73 0.0M
2021-01-06 30.52 30.70 30.34 30.45 0.0M
2021-01-05 30.28 30.41 30.18 30.35 0.0M
2021-01-04 30.50 30.50 30.05 30.18 0.2M