Innovator U.S. Equity Buffer ETF - July (BJUL)

BJUL
🏛️ アメリカ →
49.44
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 49.31 49.47 49.31 49.44 0.0M
2025-09-25 49.31 49.31 49.13 49.24 0.0M
2025-09-24 49.30 49.42 49.29 49.36 0.0M
2025-09-23 49.56 49.56 49.38 49.44 0.0M
2025-09-22 49.46 49.64 49.46 49.64 0.0M
2025-09-19 49.43 49.53 49.43 49.50 0.0M
2025-09-18 49.42 49.46 49.38 49.41 0.0M
2025-09-17 49.25 49.37 49.12 49.24 0.0M
2025-09-16 49.34 49.34 49.25 49.28 0.0M
2025-09-15 49.29 49.35 49.25 49.32 0.0M
2025-09-12 49.21 49.28 49.20 49.23 0.0M
2025-09-11 49.17 49.28 49.13 49.22 0.0M
2025-09-10 49.09 49.09 48.91 49.02 0.0M
2025-09-09 48.87 48.91 48.84 48.91 0.0M
2025-09-08 48.85 48.87 48.76 48.84 0.0M
2025-09-05 49.02 49.02 48.60 48.75 0.0M
2025-09-04 48.58 48.86 48.56 48.86 0.0M
2025-09-03 48.50 48.58 48.40 48.58 0.0M
2025-09-02 48.23 48.45 48.14 48.45 0.0M
2025-08-29 48.67 48.67 48.56 48.65 0.0M
2025-08-28 48.67 48.84 48.59 48.82 0.0M
2025-08-27 48.54 48.74 48.54 48.66 0.0M
2025-08-26 48.53 48.67 48.50 48.67 0.0M
2025-08-25 48.56 48.65 48.47 48.47 0.0M
2025-08-22 48.25 48.69 48.25 48.60 0.0M
2025-08-21 48.14 48.21 48.06 48.15 0.0M
2025-08-20 48.21 48.34 48.02 48.22 0.1M
2025-08-19 48.50 48.52 48.21 48.34 0.0M
2025-08-18 48.49 48.50 48.40 48.47 0.0M
2025-08-15 48.42 48.52 48.41 48.43 0.0M
2025-08-14 48.47 48.60 48.43 48.60 0.0M
2025-08-13 48.59 48.59 48.40 48.56 0.0M
2025-08-12 48.23 48.47 48.23 48.42 0.0M
2025-08-11 48.22 48.25 48.06 48.14 0.0M
2025-08-08 48.10 48.18 48.04 48.13 0.0M
2025-08-07 48.05 48.05 47.78 47.86 0.0M
2025-08-06 47.81 47.98 47.77 47.96 0.0M
2025-08-05 47.81 47.86 47.65 47.72 0.0M
2025-08-04 47.68 47.86 47.68 47.85 0.0M
2025-08-01 47.64 47.64 47.25 47.41 0.0M
2025-07-31 48.22 48.22 47.87 47.91 0.3M
2025-07-30 48.08 48.13 47.80 48.00 0.0M
2025-07-29 48.23 48.23 47.96 48.05 0.0M
2025-07-28 48.14 48.15 48.03 48.06 0.0M
2025-07-25 47.96 48.13 47.96 48.04 0.0M
2025-07-24 47.97 48.07 47.92 47.98 0.0M
2025-07-23 47.75 47.93 47.71 47.92 0.0M
2025-07-22 47.72 47.74 47.51 47.71 0.0M
2025-07-21 47.76 47.84 47.65 47.66 0.1M
2025-07-18 47.73 47.73 47.55 47.67 0.0M
2025-07-17 47.47 47.69 47.47 47.67 0.1M
2025-07-16 47.32 47.46 47.17 47.45 0.1M
2025-07-15 47.65 47.65 47.33 47.33 0.0M
2025-07-14 47.37 47.56 47.34 47.56 0.1M
2025-07-11 47.37 47.52 47.30 47.46 0.1M
2025-07-10 47.45 47.58 47.37 47.53 0.1M
2025-07-09 47.39 47.45 47.22 47.45 0.1M
2025-07-08 47.22 47.31 47.15 47.22 0.0M
2025-07-07 47.41 47.41 47.11 47.27 0.1M
2025-07-03 47.37 47.54 47.37 47.46 0.1M
2025-07-02 47.03 47.29 47.03 47.29 0.8M
2025-07-01 47.08 47.18 47.01 47.14 0.1M
2025-06-30 47.00 47.20 46.88 47.13 0.2M
2025-06-27 46.71 46.96 46.56 46.86 0.3M
2025-06-26 46.42 46.61 46.42 46.59 0.0M
2025-06-25 46.29 46.34 46.20 46.26 0.0M
2025-06-24 46.15 46.32 46.15 46.28 0.0M
2025-06-23 45.55 45.76 45.31 45.72 0.1M
2025-06-20 45.58 45.65 45.17 45.30 0.0M
2025-06-18 45.56 45.66 45.33 45.43 0.0M
2025-06-17 45.63 45.79 45.41 45.41 0.0M
2025-06-16 45.75 45.88 45.75 45.81 0.0M
2025-06-13 45.45 45.67 45.30 45.30 0.0M
2025-06-12 45.81 45.88 45.78 45.84 0.0M
2025-06-11 45.85 45.97 45.68 45.73 0.0M
2025-06-10 45.72 45.83 45.68 45.80 0.0M
2025-06-09 45.53 45.70 45.53 45.64 0.0M
2025-06-06 47.31 47.31 45.41 45.54 0.0M
2025-06-05 45.42 45.54 45.05 45.08 0.0M
2025-06-04 45.41 45.48 45.38 45.38 0.0M
2025-06-03 45.14 45.40 45.14 45.36 0.0M
2025-06-02 44.74 45.17 44.68 45.11 0.0M
2025-05-30 44.81 44.93 44.55 44.90 0.0M
2025-05-29 45.21 45.21 44.86 44.92 0.0M
2025-05-28 45.07 45.07 44.82 44.82 0.0M
2025-05-27 44.86 45.05 44.86 44.99 0.0M
2025-05-23 44.24 44.39 44.20 44.30 0.0M
2025-05-22 44.58 44.75 44.51 44.57 0.1M
2025-05-21 44.98 45.14 44.55 44.57 0.2M
2025-05-20 45.27 45.27 44.96 45.18 0.0M
2025-05-19 45.03 45.36 45.03 45.31 0.0M
2025-05-16 45.04 45.23 44.98 45.22 0.0M
2025-05-15 44.74 45.04 44.74 44.96 0.0M
2025-05-14 44.79 44.82 44.75 44.82 0.0M
2025-05-13 44.60 44.91 44.60 44.80 0.0M
2025-05-12 44.39 44.47 44.21 44.47 0.0M
2025-05-09 43.54 43.57 43.36 43.41 0.0M
2025-05-08 43.32 43.72 43.32 43.47 0.0M
2025-05-07 43.27 43.28 43.07 43.25 0.1M
2025-05-06 43.02 43.34 43.02 43.13 0.0M
2025-05-05 43.38 43.58 43.38 43.42 0.0M
2025-05-02 43.54 43.65 43.47 43.60 0.0M
2025-05-01 43.48 43.48 43.15 43.15 0.0M
2025-04-30 42.32 42.94 42.32 42.94 0.0M
2025-04-29 42.68 42.88 42.68 42.88 0.0M
2025-04-28 42.80 42.80 42.40 42.73 0.0M
2025-04-25 42.30 42.66 42.30 42.66 0.0M
2025-04-24 41.86 42.47 41.86 42.46 0.0M
2025-04-23 42.29 42.31 41.81 41.94 0.0M
2025-04-22 41.07 41.50 41.07 41.44 0.0M
2025-04-21 40.99 40.99 40.46 40.82 0.0M
2025-04-17 41.41 41.49 41.30 41.37 0.0M
2025-04-16 41.58 41.85 41.06 41.36 0.0M
2025-04-15 42.28 42.28 41.91 41.98 0.0M
2025-04-14 42.13 42.25 41.83 42.07 0.2M
2025-04-11 41.33 41.78 40.97 41.78 0.0M
2025-04-10 41.54 41.67 40.44 41.14 0.0M
2025-04-09 39.82 42.32 39.55 42.32 0.0M
2025-04-08 41.19 41.19 39.35 39.61 0.0M
2025-04-07 39.33 41.05 38.91 40.14 0.1M
2025-04-04 41.19 41.19 40.23 40.23 0.0M
2025-04-03 42.35 42.40 41.94 41.94 0.2M
2025-04-02 43.21 43.59 43.21 43.54 0.0M
2025-04-01 43.04 43.34 42.92 43.25 0.0M
2025-03-31 42.68 43.21 42.68 43.18 0.3M
2025-03-28 43.17 43.17 42.99 43.01 0.0M
2025-03-27 43.74 43.84 43.59 43.68 0.0M
2025-03-26 44.01 44.07 43.66 43.75 0.0M
2025-03-25 44.20 44.20 44.06 44.13 0.0M
2025-03-24 44.00 44.13 43.98 44.13 0.0M
2025-03-21 43.09 43.47 43.09 43.47 0.0M
2025-03-20 43.44 43.76 43.36 43.49 0.0M
2025-03-19 43.35 43.57 43.35 43.57 0.0M
2025-03-18 43.30 43.30 43.12 43.19 0.0M
2025-03-17 43.49 43.73 43.38 43.60 0.0M
2025-03-14 43.01 43.37 42.98 43.37 0.0M
2025-03-13 43.03 43.03 42.65 42.65 0.0M
2025-03-12 43.19 43.24 42.89 43.15 0.1M
2025-03-11 43.10 43.28 42.71 43.03 0.1M
2025-03-10 43.63 43.63 42.97 43.19 0.0M
2025-03-07 43.95 44.21 43.80 44.16 0.0M
2025-03-06 44.08 44.36 43.81 43.99 0.0M
2025-03-05 44.22 44.64 43.96 44.57 0.0M
2025-03-04 44.41 44.56 43.95 44.15 0.0M
2025-03-03 45.35 45.35 44.44 44.56 0.0M
2025-02-28 44.73 45.14 44.62 45.14 0.0M
2025-02-27 45.25 45.25 44.66 44.66 0.2M
2025-02-26 45.48 45.48 45.10 45.19 0.0M
2025-02-25 45.30 45.30 44.95 45.19 0.0M
2025-02-24 45.62 45.62 45.30 45.35 0.0M
2025-02-21 46.05 46.05 45.46 45.49 0.0M
2025-02-20 46.03 46.03 45.83 46.00 0.0M
2025-02-19 45.92 46.13 45.92 46.09 0.0M
2025-02-18 45.96 45.98 45.91 45.95 0.0M
2025-02-14 45.91 45.97 45.89 45.91 0.0M
2025-02-13 45.64 45.89 45.64 45.88 0.0M
2025-02-12 45.51 45.63 45.51 45.60 0.0M
2025-02-11 45.66 45.70 45.58 45.69 0.0M
2025-02-10 45.68 45.70 45.65 45.69 0.0M
2025-02-07 45.70 45.70 45.44 45.44 0.0M
2025-02-06 45.73 45.73 45.56 45.73 0.0M
2025-02-05 45.41 45.60 45.37 45.60 0.0M
2025-02-04 45.28 45.52 45.28 45.50 0.0M
2025-02-03 44.97 45.41 44.96 45.26 0.0M
2025-01-31 45.80 45.82 45.46 45.46 0.0M
2025-01-30 45.55 45.64 45.47 45.60 0.0M
2025-01-29 45.46 45.53 45.37 45.50 0.0M
2025-01-28 45.37 45.61 45.27 45.59 0.0M
2025-01-27 45.26 45.34 45.15 45.32 0.0M
2025-01-24 45.81 45.81 45.67 45.72 0.0M
2025-01-23 45.60 45.77 45.60 45.77 0.0M
2025-01-22 45.57 45.71 45.57 45.64 0.0M
2025-01-21 45.36 45.50 45.34 45.47 0.0M
2025-01-17 45.22 45.29 45.21 45.25 0.0M
2025-01-16 45.02 45.04 44.90 44.95 0.0M
2025-01-15 44.90 45.01 44.84 45.00 0.0M
2025-01-14 44.28 44.50 44.25 44.37 0.0M
2025-01-13 44.14 44.35 44.04 44.33 0.0M
2025-01-10 44.56 44.56 44.18 44.30 0.0M
2025-01-08 44.67 44.77 44.59 44.76 0.0M
2025-01-07 45.15 45.15 44.68 44.68 0.0M
2025-01-06 45.16 45.28 45.00 45.05 0.0M
2025-01-03 44.70 44.91 44.66 44.91 0.1M
2025-01-02 44.70 44.86 44.30 44.53 0.0M