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
2024-12-31 43.10 43.10 43.01 43.07 0.0M
2024-12-30 42.96 43.11 42.96 43.11 0.0M
2024-12-27 43.14 43.14 43.06 43.10 0.0M
2024-12-26 43.12 43.14 43.12 43.14 0.0M
2024-12-24 43.05 43.11 43.05 43.11 0.0M
2024-12-23 42.92 43.04 42.92 43.03 0.0M
2024-12-20 42.71 42.99 42.71 42.93 0.0M
2024-12-19 42.95 42.95 42.75 42.75 0.0M
2024-12-18 43.07 43.09 42.79 42.79 0.0M
2024-12-17 43.05 43.06 43.05 43.06 0.0M
2024-12-16 43.02 43.09 43.02 43.09 0.0M
2024-12-13 43.04 43.11 43.03 43.07 0.0M
2024-12-12 43.03 43.06 43.02 43.06 0.0M
2024-12-11 43.05 43.08 43.03 43.08 0.0M
2024-12-10 43.01 43.07 43.00 43.03 0.1M
2024-12-09 43.00 43.01 43.00 43.01 0.0M
2024-12-06 43.04 43.05 43.01 43.05 0.0M
2024-12-05 43.00 43.02 42.97 43.02 0.0M
2024-12-04 43.00 43.08 42.97 43.02 0.0M
2024-12-03 42.96 43.00 42.96 42.98 0.0M
2024-12-02 42.95 42.97 42.93 42.97 0.0M
2024-11-29 42.92 42.97 42.92 42.97 0.0M
2024-11-27 42.87 42.96 42.86 42.91 0.0M
2024-11-26 42.89 42.92 42.85 42.91 0.0M
2024-11-25 42.85 42.86 42.79 42.85 0.0M
2024-11-22 42.73 42.79 42.73 42.79 0.0M
2024-11-21 41.90 42.74 41.90 42.74 0.0M
2024-11-20 42.64 42.66 42.57 42.66 0.0M
2024-11-19 42.49 42.68 42.49 42.68 0.0M
2024-11-18 42.57 42.70 42.57 42.68 0.0M
2024-11-15 42.71 42.71 42.55 42.60 0.0M
2024-11-14 42.78 42.78 42.71 42.72 0.0M
2024-11-13 42.69 42.80 42.69 42.75 0.0M
2024-11-12 42.68 42.78 42.68 42.74 0.0M
2024-11-11 42.74 42.74 42.72 42.73 0.0M
2024-11-08 42.75 42.75 42.67 42.71 0.0M
2024-11-07 42.64 42.67 42.62 42.67 0.0M
2024-11-06 42.50 42.59 42.50 42.59 0.0M
2024-11-05 42.18 42.30 42.18 42.26 0.0M
2024-11-04 42.08 42.11 42.04 42.08 0.0M
2024-11-01 42.17 42.18 42.03 42.03 0.0M
2024-10-31 42.08 42.08 42.03 42.03 0.0M
2024-10-30 42.30 42.30 42.23 42.26 0.0M
2024-10-29 42.26 42.35 42.26 42.35 0.0M
2024-10-28 42.27 42.31 42.27 42.28 0.0M
2024-10-25 42.29 42.36 42.19 42.22 0.0M
2024-10-24 42.20 42.24 42.14 42.24 0.0M
2024-10-23 42.15 42.21 42.15 42.21 0.0M
2024-10-22 42.23 42.34 42.23 42.32 0.0M
2024-10-21 42.26 42.30 42.22 42.28 0.0M
2024-10-18 42.29 42.33 42.29 42.31 0.0M
2024-10-17 42.22 42.25 42.21 42.25 0.0M
2024-10-16 42.15 42.22 42.14 42.22 0.0M
2024-10-15 42.16 42.16 42.11 42.15 0.0M
2024-10-14 42.20 42.23 42.20 42.23 0.0M
2024-10-11 42.08 42.13 42.08 42.13 0.0M
2024-10-10 42.03 42.03 42.03 42.03 0.0M
2024-10-09 41.96 42.06 41.96 42.05 0.0M
2024-10-08 41.92 41.95 41.84 41.95 0.0M
2024-10-07 41.88 41.89 41.74 41.78 0.0M
2024-10-04 41.88 41.95 41.86 41.95 0.0M
2024-10-03 41.80 41.84 41.73 41.78 0.0M
2024-10-02 41.75 41.86 41.75 41.85 0.0M
2024-10-01 41.81 41.89 41.76 41.83 0.0M
2024-09-30 41.88 41.96 41.88 41.96 0.0M
2024-09-27 41.96 41.97 41.87 41.91 0.0M
2024-09-26 41.90 41.95 41.90 41.95 0.0M
2024-09-25 41.95 41.96 41.90 41.90 0.0M
2024-09-24 41.93 41.94 41.92 41.94 0.0M
2024-09-23 41.91 41.91 41.89 41.90 0.0M
2024-09-20 41.83 41.85 41.79 41.85 0.0M
2024-09-19 41.79 41.85 41.79 41.85 0.0M
2024-09-18 41.60 41.75 41.53 41.57 0.0M
2024-09-17 41.59 41.65 41.55 41.56 0.0M
2024-09-16 41.54 41.60 41.49 41.60 0.0M
2024-09-13 41.56 41.61 41.51 41.52 0.0M
2024-09-12 41.26 41.46 41.26 41.46 0.0M
2024-09-11 40.97 41.31 40.79 41.31 0.0M
2024-09-10 41.00 41.10 40.88 41.10 0.0M
2024-09-09 40.96 41.01 40.96 40.98 0.0M
2024-09-06 40.81 40.81 40.68 40.71 0.0M
2024-09-05 41.14 41.17 41.00 41.07 0.0M
2024-09-04 41.06 41.24 41.06 41.13 0.0M
2024-09-03 41.29 41.30 41.06 41.11 0.0M
2024-08-30 41.48 41.59 41.48 41.59 0.0M
2024-08-29 41.50 41.55 41.38 41.41 0.0M
2024-08-28 41.36 41.40 41.36 41.40 0.0M
2024-08-27 41.43 41.50 41.43 41.49 0.0M
2024-08-26 41.38 41.46 41.38 41.43 0.0M
2024-08-23 41.36 41.47 41.34 41.46 0.0M
2024-08-22 41.47 41.47 41.23 41.23 0.0M
2024-08-21 41.26 41.41 41.26 41.36 0.0M
2024-08-20 41.33 41.43 41.31 41.31 0.0M
2024-08-19 41.27 41.38 41.26 41.37 0.0M
2024-08-16 41.19 41.21 41.19 41.21 0.0M
2024-08-15 41.03 41.14 41.03 41.13 0.0M
2024-08-14 40.71 40.89 40.71 40.88 2.0M
2024-08-13 40.49 40.75 40.49 40.74 0.0M
2024-08-12 40.34 40.45 40.34 40.36 0.0M
2024-08-09 40.16 40.35 40.16 40.33 0.0M
2024-08-08 39.84 40.18 39.84 40.13 0.0M
2024-08-07 40.19 40.20 39.60 39.60 0.0M
2024-08-06 39.86 40.08 39.75 39.82 0.0M
2024-08-05 38.92 39.80 38.82 39.35 0.0M
2024-08-02 40.23 40.37 40.00 40.17 0.0M
2024-08-01 41.06 41.06 40.52 40.70 0.0M
2024-07-31 40.85 41.04 40.85 40.95 0.0M
2024-07-30 40.84 40.84 40.52 40.68 0.0M
2024-07-29 40.74 40.81 40.69 40.75 0.0M
2024-07-26 40.61 40.79 40.61 40.69 0.0M
2024-07-25 40.51 40.75 40.48 40.48 0.0M
2024-07-24 40.85 40.85 40.54 40.54 0.0M
2024-07-23 40.99 41.07 40.97 40.97 0.0M
2024-07-22 40.96 41.08 40.91 41.04 0.0M
2024-07-19 40.83 40.85 40.78 40.82 0.0M
2024-07-18 41.08 41.12 40.90 40.96 0.0M
2024-07-17 41.17 41.17 41.02 41.07 0.4M
2024-07-16 41.20 41.29 41.20 41.29 0.0M
2024-07-15 41.18 41.28 41.17 41.18 0.0M
2024-07-12 41.06 41.28 41.05 41.16 0.0M
2024-07-11 41.13 41.18 41.02 41.06 0.0M
2024-07-10 41.05 41.17 41.05 41.17 0.0M
2024-07-09 41.07 41.07 41.01 41.03 0.0M
2024-07-08 41.01 41.03 40.95 41.03 0.0M
2024-07-05 41.02 41.02 40.91 40.98 0.0M
2024-07-03 40.82 40.90 40.82 40.89 0.0M
2024-07-02 40.68 40.82 40.68 40.81 0.0M
2024-07-01 40.63 40.73 40.59 40.73 0.0M
2024-06-28 40.69 40.69 40.64 40.64 0.0M
2024-06-27 40.66 40.71 40.63 40.67 0.0M
2024-06-26 40.59 40.67 40.59 40.67 0.0M
2024-06-25 40.60 40.62 40.55 40.62 0.0M
2024-06-24 40.54 40.67 40.50 40.50 0.0M
2024-06-21 40.50 40.58 40.50 40.57 0.0M
2024-06-20 40.66 40.68 40.54 40.58 0.0M
2024-06-18 40.60 40.65 40.59 40.65 0.0M
2024-06-17 40.45 40.64 40.45 40.60 0.0M
2024-06-14 40.41 40.46 40.34 40.45 0.0M
2024-06-13 40.41 40.48 36.65 40.48 0.0M
2024-06-12 40.45 40.47 40.25 40.44 0.1M
2024-06-11 40.07 40.26 40.07 40.22 0.0M
2024-06-10 40.10 40.20 40.08 40.18 0.0M
2024-06-07 40.07 40.20 40.03 40.14 0.0M
2024-06-06 40.13 40.16 40.07 40.14 0.0M
2024-06-05 39.93 40.16 39.93 40.14 0.0M
2024-06-04 39.78 39.91 39.75 39.91 0.0M
2024-06-03 40.00 40.00 39.72 39.86 0.0M
2024-05-31 39.69 39.84 39.46 39.84 0.0M
2024-05-30 39.70 39.77 39.66 39.66 0.0M
2024-05-29 39.79 39.82 39.78 39.78 0.0M
2024-05-28 39.91 39.95 39.81 39.93 0.0M
2024-05-24 39.91 39.93 39.86 39.91 0.0M
2024-05-23 39.94 39.94 39.67 39.75 0.0M
2024-05-22 39.93 39.94 39.82 39.87 0.0M
2024-05-21 39.84 39.95 39.84 39.95 0.0M
2024-05-20 39.91 39.94 39.84 39.84 0.0M
2024-05-17 39.91 39.91 39.80 39.85 0.0M
2024-05-16 39.85 39.88 39.81 39.82 0.0M
2024-05-15 39.67 39.84 39.65 39.84 0.0M
2024-05-14 39.44 39.61 39.43 39.58 0.0M
2024-05-13 39.50 39.50 39.41 39.44 0.0M
2024-05-10 39.49 39.49 39.38 39.46 0.0M
2024-05-09 39.32 39.39 39.32 39.39 0.0M
2024-05-08 39.11 39.30 39.11 39.28 0.0M
2024-05-07 39.20 39.29 39.20 39.27 0.0M
2024-05-06 39.10 39.21 39.10 39.21 0.0M
2024-05-03 38.96 38.99 38.91 38.98 0.0M
2024-05-02 38.52 38.68 38.45 38.64 0.0M
2024-05-01 38.44 38.82 38.40 38.45 0.0M
2024-04-30 38.79 38.79 38.53 38.53 0.0M
2024-04-29 38.87 38.92 38.76 38.86 0.0M
2024-04-26 38.72 38.90 38.72 38.81 0.0M
2024-04-25 38.26 38.63 38.26 38.53 0.0M
2024-04-24 38.68 38.73 38.56 38.71 0.0M
2024-04-23 38.57 38.69 38.57 38.64 0.0M
2024-04-22 38.26 38.48 38.18 38.34 0.0M
2024-04-19 38.29 38.34 38.06 38.13 0.0M
2024-04-18 38.41 38.52 38.28 38.35 0.0M
2024-04-17 38.52 38.54 38.29 38.32 0.0M
2024-04-16 38.49 38.58 38.45 38.50 0.0M
2024-04-15 39.01 39.01 38.49 38.54 0.0M
2024-04-12 38.97 39.00 38.71 38.82 0.0M
2024-04-11 38.98 39.18 38.87 39.14 0.0M
2024-04-10 38.94 39.01 38.87 38.99 0.0M
2024-04-09 39.18 39.18 39.02 39.16 0.0M
2024-04-08 39.13 39.17 39.10 39.13 0.0M
2024-04-05 39.07 39.14 39.04 39.08 0.0M
2024-04-04 39.25 39.31 38.86 38.91 0.0M
2024-04-03 39.01 39.22 39.01 39.18 0.0M
2024-04-02 39.08 39.15 39.03 39.10 0.0M
2024-04-01 39.34 39.34 39.20 39.24 0.0M
2024-03-28 39.31 39.35 39.27 39.28 0.0M
2024-03-27 39.20 39.27 39.12 39.27 0.0M
2024-03-26 39.18 39.23 39.09 39.09 0.0M
2024-03-25 39.15 39.21 39.15 39.17 0.0M
2024-03-22 39.26 39.26 39.17 39.19 0.0M
2024-03-21 39.27 39.28 39.19 39.25 0.0M
2024-03-20 38.95 39.18 38.94 39.16 0.0M
2024-03-19 38.78 39.02 38.78 38.95 0.0M
2024-03-18 38.93 38.93 38.85 38.88 0.0M
2024-03-15 38.80 38.80 38.66 38.69 0.0M
2024-03-14 38.98 38.99 38.75 38.82 0.0M
2024-03-13 38.88 38.98 38.85 38.89 0.0M
2024-03-12 38.75 38.98 38.75 38.93 0.0M
2024-03-11 38.74 38.74 38.61 38.73 0.0M
2024-03-08 38.80 38.98 38.72 38.72 0.0M
2024-03-07 38.68 38.91 38.68 38.84 0.0M
2024-03-06 38.64 38.75 38.59 38.68 0.0M
2024-03-05 38.65 38.70 38.46 38.57 0.0M
2024-03-04 38.79 38.82 38.75 38.75 0.0M
2024-03-01 38.67 38.82 38.67 38.79 0.2M
2024-02-29 38.65 38.67 38.53 38.59 0.3M
2024-02-28 38.54 38.58 38.48 38.55 0.0M
2024-02-27 38.61 38.61 38.50 38.59 0.0M
2024-02-26 38.61 38.61 38.50 38.54 0.0M
2024-02-23 38.67 38.69 38.53 38.59 0.0M
2024-02-22 38.46 38.62 38.43 38.58 0.0M
2024-02-21 38.05 38.13 37.94 38.13 0.0M
2024-02-20 38.08 38.12 37.98 38.05 0.0M
2024-02-16 38.26 38.36 38.20 38.20 0.0M
2024-02-15 38.13 38.34 38.13 38.29 0.1M
2024-02-14 38.11 38.19 37.97 38.16 0.1M
2024-02-13 38.06 38.06 37.78 37.87 0.2M
2024-02-12 38.33 38.40 38.22 38.29 0.2M
2024-02-09 38.25 38.34 38.18 38.33 0.0M
2024-02-08 38.21 38.21 38.12 38.20 0.0M
2024-02-07 38.05 38.20 38.05 38.14 1.9M
2024-02-06 37.93 37.98 37.88 37.95 0.1M
2024-02-05 37.98 37.98 37.77 37.93 0.1M
2024-02-02 37.78 38.06 37.73 37.99 0.1M
2024-02-01 37.55 37.74 37.42 37.74 0.7M
2024-01-31 37.56 37.67 37.47 37.47 0.3M
2024-01-30 37.65 37.67 37.58 37.65 0.0M
2024-01-29 37.52 37.65 37.48 37.65 0.0M
2024-01-26 37.50 37.56 37.48 37.52 0.0M
2024-01-25 37.49 37.50 37.43 37.46 0.0M
2024-01-24 37.47 37.50 37.38 37.40 0.0M
2024-01-23 37.30 37.42 37.25 37.42 0.0M
2024-01-22 37.34 37.34 37.25 37.30 0.0M
2024-01-19 36.90 37.21 36.90 37.18 0.0M
2024-01-18 36.73 36.86 36.60 36.86 0.0M
2024-01-17 36.54 36.60 36.52 36.60 0.0M
2024-01-16 36.83 36.83 36.71 36.74 0.0M
2024-01-12 36.98 36.98 36.77 36.83 0.0M
2024-01-11 36.78 36.82 36.67 36.82 0.0M
2024-01-10 36.75 36.84 36.69 36.82 0.0M
2024-01-09 36.49 36.67 36.49 36.66 0.0M
2024-01-08 36.32 36.70 36.32 36.70 0.0M
2024-01-05 36.27 36.27 36.17 36.24 0.0M
2024-01-04 36.30 36.39 36.17 36.17 0.0M
2024-01-03 36.40 36.43 36.26 36.28 0.0M
2024-01-02 36.46 36.60 36.41 36.51 0.0M