Innovator US Equity Buffer ETF - January (BJAN)

BJAN
🏛️ アメリカ →
52.85
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 52.64 52.85 52.64 52.85 0.0M
2025-09-25 52.56 52.67 52.54 52.62 0.0M
2025-09-24 52.75 52.79 52.68 52.76 0.0M
2025-09-23 52.91 52.91 52.80 52.80 0.0M
2025-09-22 52.74 53.00 52.74 52.96 0.0M
2025-09-19 52.79 52.86 52.74 52.86 0.0M
2025-09-18 52.68 52.79 52.68 52.74 0.0M
2025-09-17 52.60 52.67 52.46 52.61 0.0M
2025-09-16 52.61 52.69 52.59 52.63 0.0M
2025-09-15 52.64 52.67 52.60 52.66 0.0M
2025-09-12 52.56 52.60 52.49 52.55 0.0M
2025-09-11 52.44 52.55 52.44 52.55 0.0M
2025-09-10 52.37 52.37 52.24 52.30 0.0M
2025-09-09 52.13 52.25 52.07 52.25 0.0M
2025-09-08 52.09 52.16 52.07 52.12 0.0M
2025-09-05 52.29 52.29 51.87 52.01 0.0M
2025-09-04 51.95 52.10 51.90 52.10 0.0M
2025-09-03 51.82 51.84 51.35 51.84 0.0M
2025-09-02 51.54 51.65 51.36 51.64 0.0M
2025-08-29 51.82 51.92 51.81 51.87 0.0M
2025-08-28 51.97 52.10 51.95 52.10 0.0M
2025-08-27 51.90 51.98 51.89 51.98 0.0M
2025-08-26 51.66 51.89 51.66 51.89 0.0M
2025-08-25 51.79 51.92 51.77 51.77 0.0M
2025-08-22 51.41 51.94 51.41 51.87 0.0M
2025-08-21 51.36 51.44 51.29 51.37 0.0M
2025-08-20 51.18 51.50 51.18 51.50 0.0M
2025-08-19 51.78 51.78 51.50 51.54 0.0M
2025-08-18 51.77 51.77 51.67 51.75 0.0M
2025-08-15 51.71 51.74 51.68 51.72 0.0M
2025-08-14 51.72 51.82 51.70 51.82 0.0M
2025-08-13 51.80 51.80 51.68 51.73 0.0M
2025-08-12 51.40 51.68 51.40 51.68 0.0M
2025-08-11 51.34 51.53 51.26 51.26 0.0M
2025-08-08 51.32 51.40 51.31 51.38 0.0M
2025-08-07 51.25 51.29 50.98 51.08 0.0M
2025-08-06 50.90 51.20 50.89 51.14 0.0M
2025-08-05 51.03 51.03 50.81 50.88 0.0M
2025-08-04 50.90 51.08 50.90 51.08 0.1M
2025-08-01 50.59 50.62 50.43 50.52 0.0M
2025-07-31 51.36 51.42 51.07 51.07 0.0M
2025-07-30 51.24 51.34 51.03 51.19 0.0M
2025-07-29 51.29 51.29 51.18 51.23 0.0M
2025-07-28 51.29 51.39 51.29 51.31 0.0M
2025-07-25 51.22 51.38 51.18 51.29 0.0M
2025-07-24 51.13 51.22 51.13 51.13 0.0M
2025-07-23 50.97 51.10 50.96 51.10 0.0M
2025-07-22 50.81 50.89 50.75 50.87 0.0M
2025-07-21 50.90 50.90 50.82 50.82 0.0M
2025-07-18 50.89 50.89 50.76 50.76 0.0M
2025-07-17 50.61 50.77 50.56 50.77 0.0M
2025-07-16 50.61 50.65 50.22 50.57 0.0M
2025-07-15 50.61 50.61 50.48 50.50 0.0M
2025-07-14 50.43 50.65 50.41 50.59 0.0M
2025-07-11 50.49 50.54 50.45 50.54 0.0M
2025-07-10 50.58 50.69 50.58 50.65 0.0M
2025-07-09 50.59 50.59 50.39 50.55 0.0M
2025-07-08 50.35 50.39 50.32 50.35 0.0M
2025-07-07 50.36 50.36 50.29 50.33 0.0M
2025-07-03 50.50 50.65 50.44 50.59 0.0M
2025-07-02 50.23 50.36 50.20 50.32 0.5M
2025-07-01 50.21 50.29 50.05 50.19 0.0M
2025-06-30 50.09 50.23 50.07 50.23 0.0M
2025-06-27 50.01 50.06 49.79 50.05 0.0M
2025-06-26 49.78 49.94 49.71 49.90 0.0M
2025-06-25 49.64 49.69 49.54 49.61 0.0M
2025-06-24 49.40 49.65 49.40 49.58 0.0M
2025-06-23 48.94 49.18 48.69 49.18 0.0M
2025-06-20 48.98 48.98 48.79 48.83 0.0M
2025-06-18 49.16 49.16 48.93 48.93 0.0M
2025-06-17 49.05 49.08 48.89 48.92 0.0M
2025-06-16 49.13 49.25 49.13 49.18 0.0M
2025-06-13 48.90 49.17 48.72 48.80 0.0M
2025-06-12 49.18 49.27 49.17 49.22 0.0M
2025-06-11 49.24 49.24 49.01 49.10 0.0M
2025-06-10 49.02 49.21 49.02 49.18 0.0M
2025-06-09 48.97 49.15 48.97 49.05 0.0M
2025-06-06 48.90 49.07 48.90 49.01 0.0M
2025-06-05 48.75 49.00 48.62 48.62 0.0M
2025-06-04 48.91 48.96 48.82 48.85 0.0M
2025-06-03 48.68 48.93 48.68 48.89 0.1M
2025-06-02 48.37 48.64 48.35 48.61 0.0M
2025-05-30 48.25 48.51 48.25 48.50 0.0M
2025-05-29 48.69 48.69 48.28 48.52 0.0M
2025-05-28 48.59 48.59 48.32 48.32 0.0M
2025-05-27 48.23 48.54 48.23 48.44 0.0M
2025-05-23 47.66 47.91 47.64 47.85 0.0M
2025-05-22 48.07 48.20 48.00 48.03 0.0M
2025-05-21 48.42 48.61 47.97 48.07 0.0M
2025-05-20 48.66 48.69 48.47 48.62 0.0M
2025-05-19 48.56 48.79 48.55 48.79 1.4M
2025-05-16 48.53 48.70 48.48 48.69 0.0M
2025-05-15 48.25 48.50 48.15 48.43 0.7M
2025-05-14 48.29 48.37 48.19 48.31 0.8M
2025-05-13 48.28 48.43 48.25 48.30 0.0M
2025-05-12 48.00 48.03 47.68 47.97 0.0M
2025-05-09 47.07 47.11 46.84 46.93 0.0M
2025-05-08 46.84 47.26 46.76 46.88 0.0M
2025-05-07 46.57 46.73 46.52 46.70 0.0M
2025-05-06 46.64 46.76 46.52 46.53 0.0M
2025-05-05 46.80 47.04 46.75 46.83 0.0M
2025-05-02 46.89 47.15 46.89 47.04 0.0M
2025-05-01 46.75 46.79 46.50 46.50 0.0M
2025-04-30 45.56 46.32 45.56 46.32 0.0M
2025-04-29 46.07 46.37 46.07 46.32 0.0M
2025-04-28 46.17 46.22 45.78 46.17 0.0M
2025-04-25 45.88 46.10 45.68 46.10 0.0M
2025-04-24 45.30 45.91 45.30 45.81 0.0M
2025-04-23 45.54 45.67 45.06 45.15 0.0M
2025-04-22 44.40 44.77 44.40 44.63 0.0M
2025-04-21 44.15 44.16 43.51 43.82 0.0M
2025-04-17 44.61 44.82 44.50 44.57 0.0M
2025-04-16 44.84 44.96 44.16 44.48 0.0M
2025-04-15 45.59 45.59 45.22 45.25 0.0M
2025-04-14 45.47 45.56 45.03 45.36 0.0M
2025-04-11 44.46 45.13 44.21 45.03 0.0M
2025-04-10 44.91 44.91 43.51 44.41 0.0M
2025-04-09 42.67 45.61 42.53 45.58 0.0M
2025-04-08 44.08 44.43 42.24 42.58 0.0M
2025-04-07 42.11 43.51 41.97 43.09 0.1M
2025-04-04 44.30 44.44 43.30 43.37 0.1M
2025-04-03 45.56 45.84 45.26 45.26 0.0M
2025-04-02 46.82 47.08 46.79 46.99 0.0M
2025-04-01 46.46 46.77 46.42 46.73 0.0M
2025-03-31 46.11 46.63 46.08 46.63 0.0M
2025-03-28 46.87 46.87 46.35 46.44 0.0M
2025-03-27 47.31 47.31 47.08 47.13 0.0M
2025-03-26 47.53 47.60 47.14 47.16 0.0M
2025-03-25 47.56 47.64 47.52 47.54 0.0M
2025-03-24 47.40 47.60 47.40 47.57 0.0M
2025-03-21 46.62 46.92 46.56 46.92 0.0M
2025-03-20 47.08 47.18 46.87 46.91 0.0M
2025-03-19 46.71 47.14 46.71 46.98 0.0M
2025-03-18 46.75 46.75 46.57 46.63 0.0M
2025-03-17 46.77 47.14 46.75 47.03 0.0M
2025-03-14 46.28 46.82 46.28 46.78 0.0M
2025-03-13 46.36 46.44 46.01 46.03 0.0M
2025-03-12 46.60 46.62 46.39 46.52 0.0M
2025-03-11 46.55 46.63 46.06 46.27 0.0M
2025-03-10 46.95 47.03 46.27 46.60 0.0M
2025-03-07 47.27 47.54 46.86 47.51 0.2M
2025-03-06 47.67 47.67 47.10 47.30 0.1M
2025-03-05 47.53 47.99 47.30 47.93 0.0M
2025-03-04 47.62 48.03 47.30 47.51 0.1M
2025-03-03 48.60 48.60 47.77 47.93 0.0M
2025-02-28 47.95 48.52 47.88 48.52 0.1M
2025-02-27 48.58 48.62 47.99 48.00 0.0M
2025-02-26 48.63 48.77 48.37 48.52 0.0M
2025-02-25 48.54 48.63 48.40 48.51 0.0M
2025-02-24 48.94 48.94 48.62 48.67 0.0M
2025-02-21 49.36 49.36 48.74 48.81 0.0M
2025-02-20 49.40 49.40 49.14 49.27 0.0M
2025-02-19 49.29 49.46 49.24 49.40 0.0M
2025-02-18 49.38 49.38 49.21 49.30 0.0M
2025-02-14 49.26 49.31 49.24 49.24 0.5M
2025-02-13 48.96 49.25 48.96 49.24 0.0M
2025-02-12 48.76 48.96 48.76 48.91 0.0M
2025-02-11 48.96 49.07 48.95 49.06 0.0M
2025-02-10 48.95 49.07 48.91 49.06 0.0M
2025-02-07 49.16 49.16 48.77 48.84 0.1M
2025-02-06 49.05 49.12 48.98 49.12 0.0M
2025-02-05 48.72 48.96 48.71 48.95 0.0M
2025-02-04 48.68 48.88 48.66 48.87 0.0M
2025-02-03 48.27 48.76 48.23 48.61 0.0M
2025-01-31 49.14 49.21 48.80 48.86 0.0M
2025-01-30 48.91 49.05 48.74 49.00 0.0M
2025-01-29 48.97 48.97 48.70 48.84 0.0M
2025-01-28 48.67 48.99 48.61 48.99 0.0M
2025-01-27 48.64 48.70 48.52 48.70 0.0M
2025-01-24 49.25 49.25 49.07 49.13 0.0M
2025-01-23 48.99 49.23 48.97 49.23 0.0M
2025-01-22 48.96 49.11 48.96 49.06 0.0M
2025-01-21 48.64 48.89 48.60 48.85 0.0M
2025-01-17 48.58 48.68 48.50 48.63 0.0M
2025-01-16 48.44 48.44 48.23 48.30 0.0M
2025-01-15 48.31 48.39 48.14 48.34 0.0M
2025-01-14 47.89 47.89 47.50 47.68 0.0M
2025-01-13 47.39 47.70 47.36 47.70 0.1M
2025-01-10 48.02 48.02 47.50 47.65 0.1M
2025-01-08 48.07 48.15 47.88 48.10 0.1M
2025-01-07 48.53 48.55 47.92 48.05 0.1M
2025-01-06 48.37 48.68 48.33 48.45 0.1M
2025-01-03 47.95 48.31 47.95 48.28 0.5M
2025-01-02 48.23 48.23 47.65 47.82 0.2M