Innovator U.S. Equity Buffer ETF™ - February (BFEB)

BFEB
🏛️ アメリカ →
47.07
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 46.95 47.09 46.95 47.07 0.0M
2025-09-25 46.91 46.91 46.77 46.88 0.0M
2025-09-24 47.04 47.04 46.96 47.00 0.0M
2025-09-23 47.11 47.11 47.03 47.05 0.0M
2025-09-22 47.12 47.25 47.12 47.19 0.0M
2025-09-19 47.14 47.14 46.98 47.09 0.0M
2025-09-18 46.91 47.07 46.91 46.97 0.0M
2025-09-17 46.89 46.89 46.72 46.86 0.0M
2025-09-16 46.86 46.90 46.83 46.83 0.0M
2025-09-15 46.91 46.92 46.85 46.90 0.0M
2025-09-12 46.85 46.86 46.79 46.81 0.0M
2025-09-11 46.78 46.82 46.76 46.81 0.0M
2025-09-10 46.64 46.64 46.47 46.53 0.0M
2025-09-09 46.33 46.47 46.33 46.47 0.0M
2025-09-08 46.38 46.43 46.31 46.38 0.0M
2025-09-05 46.27 46.32 46.17 46.26 0.0M
2025-09-04 46.19 46.37 46.19 46.35 0.0M
2025-09-03 46.05 46.11 45.97 46.10 0.0M
2025-09-02 45.84 45.92 45.71 45.91 0.0M
2025-08-29 46.23 46.23 46.11 46.14 0.0M
2025-08-28 46.22 46.37 46.22 46.36 0.0M
2025-08-27 46.11 46.27 46.11 46.27 0.0M
2025-08-26 45.99 46.16 45.99 46.16 0.2M
2025-08-25 46.10 46.23 46.01 46.01 0.0M
2025-08-22 45.83 46.19 45.83 46.15 0.0M
2025-08-21 45.75 45.77 45.63 45.65 0.0M
2025-08-20 45.60 45.84 45.57 45.82 0.0M
2025-08-19 46.00 46.06 45.79 45.85 0.0M
2025-08-18 46.07 46.07 45.98 46.07 0.0M
2025-08-15 46.02 46.07 45.98 46.04 0.0M
2025-08-14 46.05 46.18 46.02 46.13 0.0M
2025-08-13 46.03 46.10 45.97 46.06 0.0M
2025-08-12 45.97 46.13 45.94 46.00 0.0M
2025-08-11 45.83 45.83 45.65 45.65 0.0M
2025-08-08 45.63 45.73 45.63 45.70 0.0M
2025-08-07 45.61 45.61 45.33 45.42 0.0M
2025-08-06 45.30 45.54 45.30 45.51 0.0M
2025-08-05 45.49 45.49 45.19 45.27 0.0M
2025-08-04 45.06 45.41 45.06 45.41 0.0M
2025-08-01 44.94 45.04 44.81 44.93 0.0M
2025-07-31 45.67 45.67 45.41 45.42 0.0M
2025-07-30 45.57 45.72 45.43 45.47 0.0M
2025-07-29 45.73 45.73 45.54 45.60 0.0M
2025-07-28 45.77 45.77 45.59 45.70 0.0M
2025-07-25 45.58 45.74 45.57 45.66 0.0M
2025-07-24 45.53 45.63 45.53 45.56 0.0M
2025-07-23 45.32 45.52 45.29 45.49 0.0M
2025-07-22 45.21 45.32 45.17 45.27 0.0M
2025-07-21 45.37 45.39 45.23 45.23 0.0M
2025-07-18 45.19 45.23 45.11 45.19 0.0M
2025-07-17 45.06 45.22 45.06 45.13 0.0M
2025-07-16 44.82 45.00 44.82 44.96 0.0M
2025-07-15 45.11 45.11 44.91 44.94 0.0M
2025-07-14 44.92 45.05 44.92 45.03 0.0M
2025-07-11 44.89 45.05 44.89 44.98 0.0M
2025-07-10 44.98 45.16 44.93 45.07 0.0M
2025-07-09 44.95 45.04 44.82 45.01 0.0M
2025-07-08 44.81 44.85 44.75 44.81 1.6M
2025-07-07 45.00 45.00 44.70 44.83 0.0M
2025-07-03 44.81 45.10 44.81 45.03 0.0M
2025-07-02 44.64 44.82 44.64 44.79 0.0M
2025-07-01 44.65 44.76 44.61 44.68 0.3M
2025-06-30 44.60 44.76 44.54 44.65 1.0M
2025-06-27 44.51 44.64 44.37 44.54 0.6M
2025-06-26 44.29 44.47 44.29 44.43 0.0M
2025-06-25 44.20 44.22 44.07 44.12 0.0M
2025-06-24 43.94 44.20 43.94 44.20 0.0M
2025-06-23 43.58 43.80 43.41 43.80 0.0M
2025-06-20 43.62 43.68 43.38 43.40 0.0M
2025-06-18 43.50 43.70 43.48 43.54 0.0M
2025-06-17 43.68 43.74 43.51 43.54 0.0M
2025-06-16 43.74 43.83 43.73 43.78 0.0M
2025-06-13 43.63 43.68 43.43 43.47 0.0M
2025-06-12 43.60 43.87 43.60 43.82 0.0M
2025-06-11 43.85 43.94 43.63 43.76 0.0M
2025-06-10 43.73 43.85 43.67 43.84 0.0M
2025-06-09 43.60 43.76 43.57 43.68 0.0M
2025-06-06 43.60 43.68 43.57 43.64 0.0M
2025-06-05 43.52 43.63 43.28 43.30 0.0M
2025-06-04 43.49 43.55 43.46 43.46 0.0M
2025-06-03 43.34 43.54 43.34 43.46 0.0M
2025-06-02 43.03 43.26 43.03 43.25 0.0M
2025-05-30 43.01 43.16 42.98 43.15 0.0M
2025-05-29 43.26 43.26 43.01 43.12 0.0M
2025-05-28 43.20 43.20 43.00 43.00 0.0M
2025-05-27 42.87 43.21 42.87 43.17 0.0M
2025-05-23 42.44 42.68 42.41 42.52 0.0M
2025-05-22 42.67 42.86 42.67 42.75 0.0M
2025-05-21 43.08 43.25 42.64 42.80 0.0M
2025-05-20 43.24 43.34 43.21 43.25 0.0M
2025-05-19 43.22 43.37 43.22 43.36 0.0M
2025-05-16 43.19 43.34 43.12 43.34 0.0M
2025-05-15 42.91 43.13 42.91 43.13 0.0M
2025-05-14 43.10 43.10 42.90 43.01 0.0M
2025-05-13 42.88 43.10 42.88 42.99 0.0M
2025-05-12 42.56 42.76 42.46 42.70 0.0M
2025-05-09 41.97 41.97 41.75 41.76 0.0M
2025-05-08 41.71 42.02 41.61 41.78 0.0M
2025-05-07 41.48 41.58 41.40 41.58 0.0M
2025-05-06 41.44 41.58 41.44 41.50 0.0M
2025-05-05 41.76 41.87 41.70 41.70 0.0M
2025-05-02 41.74 41.98 41.74 41.88 0.0M
2025-05-01 41.51 41.73 41.42 41.42 0.0M
2025-04-30 40.93 41.29 40.62 41.29 0.0M
2025-04-29 41.19 41.25 41.04 41.25 0.0M
2025-04-28 41.10 41.11 40.83 41.11 0.0M
2025-04-25 40.85 41.06 40.72 41.06 0.0M
2025-04-24 40.22 40.85 40.22 40.85 0.0M
2025-04-23 40.56 40.62 40.16 40.25 0.0M
2025-04-22 39.43 39.86 39.43 39.78 0.0M
2025-04-21 39.31 39.31 38.82 39.08 0.0M
2025-04-17 39.72 40.01 39.57 39.75 0.0M
2025-04-16 39.96 40.09 39.39 39.66 0.0M
2025-04-15 40.61 40.61 40.26 40.32 0.0M
2025-04-14 40.36 40.52 40.14 40.36 0.0M
2025-04-11 39.54 40.15 39.29 40.06 0.0M
2025-04-10 39.87 39.87 38.87 39.52 0.1M
2025-04-09 38.04 40.63 37.93 40.63 0.0M
2025-04-08 39.45 39.45 37.92 37.92 0.0M
2025-04-07 37.62 39.31 37.34 38.41 0.0M
2025-04-04 39.50 39.50 38.53 38.65 0.6M
2025-04-03 40.90 40.90 40.31 40.31 0.0M
2025-04-02 41.51 41.83 41.50 41.76 0.0M
2025-04-01 41.43 41.69 41.21 41.60 0.0M
2025-03-31 41.02 41.53 41.01 41.53 0.0M
2025-03-28 41.53 41.53 41.33 41.34 0.0M
2025-03-27 42.12 42.12 41.95 41.95 0.0M
2025-03-26 42.33 42.33 41.95 42.04 0.0M
2025-03-25 42.40 42.40 42.27 42.36 0.0M
2025-03-24 42.21 42.32 42.20 42.32 0.0M
2025-03-21 41.51 41.82 41.47 41.74 0.0M
2025-03-20 41.68 41.98 41.68 41.72 0.0M
2025-03-19 41.69 42.03 41.63 41.79 0.0M
2025-03-18 41.68 41.68 41.40 41.47 0.0M
2025-03-17 41.76 41.99 41.73 41.87 0.0M
2025-03-14 41.33 41.65 41.30 41.65 0.0M
2025-03-13 41.40 41.40 40.90 41.03 0.0M
2025-03-12 41.52 41.53 41.15 41.43 0.0M
2025-03-11 41.43 41.53 41.02 41.25 0.0M
2025-03-10 41.80 41.82 41.17 41.48 0.0M
2025-03-07 42.15 42.26 41.95 42.22 0.0M
2025-03-06 42.29 42.41 42.02 42.04 0.0M
2025-03-05 42.35 42.70 42.13 42.57 0.0M
2025-03-04 42.38 42.64 42.09 42.29 0.0M
2025-03-03 43.33 43.33 42.52 42.69 0.0M
2025-02-28 42.80 43.15 42.63 43.15 0.0M
2025-02-27 43.26 43.26 42.74 42.74 0.3M
2025-02-26 43.30 43.46 43.08 43.25 0.0M
2025-02-25 43.41 43.41 42.97 43.16 0.0M
2025-02-24 43.48 43.56 43.29 43.34 0.1M
2025-02-21 43.97 43.97 43.38 43.47 0.0M
2025-02-20 44.02 44.02 43.77 43.88 0.0M
2025-02-19 43.92 44.07 43.85 44.00 0.0M
2025-02-18 44.01 44.01 43.50 43.91 0.0M
2025-02-14 43.93 43.94 43.85 43.92 0.5M
2025-02-13 43.68 43.91 43.63 43.83 0.0M
2025-02-12 43.43 43.64 43.42 43.53 0.1M
2025-02-11 43.64 43.73 43.58 43.65 0.0M
2025-02-10 43.65 43.72 43.53 43.70 0.0M
2025-02-07 43.81 43.81 43.47 43.50 0.0M
2025-02-06 43.77 43.78 43.58 43.78 0.1M
2025-02-05 43.52 43.67 43.38 43.67 0.1M
2025-02-04 43.40 43.54 43.31 43.53 0.1M
2025-02-03 43.06 43.46 42.94 43.33 0.5M
2025-01-31 43.55 43.55 43.46 43.52 0.1M
2025-01-30 43.50 43.53 43.45 43.45 0.0M
2025-01-29 43.43 43.50 43.41 43.50 0.0M
2025-01-28 43.49 43.50 43.39 43.49 0.0M
2025-01-27 43.43 43.50 43.40 43.45 0.0M
2025-01-24 43.46 43.50 43.41 43.45 0.0M
2025-01-23 43.39 43.48 43.37 43.43 0.0M
2025-01-22 43.50 43.50 43.39 43.40 0.0M
2025-01-21 43.52 43.52 43.38 43.42 0.0M
2025-01-17 43.35 43.40 43.34 43.40 0.0M
2025-01-16 43.31 43.40 43.31 43.35 0.0M
2025-01-15 43.28 43.33 43.28 43.31 0.0M
2025-01-14 43.23 43.23 43.09 43.15 0.0M
2025-01-13 43.03 43.18 43.03 43.12 0.0M
2025-01-10 43.09 43.16 43.05 43.12 0.0M
2025-01-08 43.12 43.20 43.12 43.20 0.0M
2025-01-07 43.19 43.25 43.19 43.19 0.0M
2025-01-06 43.23 43.27 43.23 43.26 0.0M
2025-01-03 43.10 43.20 43.10 43.20 0.0M
2025-01-02 43.11 43.16 43.01 43.08 0.0M