Innovator U.S. Equity Buffer ETF™ - June (BJUN)

BJUN
🏛️ アメリカ →
45.61
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 34.55 34.56 34.49 34.52 0.0M
2021-12-30 34.61 34.61 34.57 34.58 0.0M
2021-12-29 34.54 34.60 34.54 34.60 0.0M
2021-12-28 34.53 34.54 34.49 34.54 0.0M
2021-12-27 34.47 34.54 34.47 34.54 0.0M
2021-12-23 34.40 34.40 34.40 34.40 0.0M
2021-12-22 34.25 34.25 34.25 34.25 0.0M
2021-12-21 33.96 34.10 33.95 34.10 0.0M
2021-12-20 33.73 33.85 33.65 33.85 0.0M
2021-12-17 33.97 34.04 33.97 34.00 0.0M
2021-12-16 34.34 34.34 34.12 34.15 0.0M
2021-12-15 33.96 34.29 33.96 34.29 0.0M
2021-12-14 34.09 34.09 33.90 34.04 0.0M
2021-12-13 34.20 34.20 34.15 34.15 0.0M
2021-12-10 34.22 34.29 34.19 34.29 0.0M
2021-12-09 34.23 34.26 34.13 34.13 0.0M
2021-12-08 34.11 34.22 34.07 34.22 0.0M
2021-12-07 34.08 34.15 34.08 34.12 0.0M
2021-12-06 33.73 33.78 33.73 33.78 0.0M
2021-12-03 33.40 33.51 33.40 33.51 0.0M
2021-12-02 33.69 33.71 33.62 33.70 0.0M
2021-12-01 33.87 33.88 33.51 33.51 0.0M
2021-11-30 33.86 33.86 33.68 33.68 0.0M
2021-11-29 34.00 34.09 34.00 34.05 0.0M
2021-11-26 33.80 33.80 33.76 33.76 0.0M
2021-11-24 34.16 34.24 34.14 34.22 0.4M
2021-11-23 34.10 34.17 34.10 34.17 0.0M
2021-11-22 34.28 34.32 34.16 34.16 0.0M
2021-11-19 34.20 34.20 34.19 34.19 0.0M
2021-11-18 34.14 34.24 34.13 34.22 0.0M
2021-11-17 34.23 34.23 34.15 34.19 0.0M
2021-11-16 34.25 34.25 34.25 34.25 0.0M
2021-11-15 34.30 34.30 34.11 34.16 0.0M
2021-11-12 34.05 34.27 34.05 34.19 0.0M
2021-11-11 34.11 34.12 34.11 34.11 0.0M
2021-11-10 34.14 34.14 33.99 34.06 0.0M
2021-11-09 34.13 34.15 34.09 34.15 0.0M
2021-11-08 34.20 34.21 34.16 34.20 0.0M
2021-11-05 34.24 34.24 34.16 34.18 0.0M
2021-11-04 34.17 34.20 34.13 34.16 0.0M
2021-11-03 34.02 34.23 34.00 34.23 0.0M
2021-11-02 33.95 34.07 33.95 34.03 0.0M
2021-11-01 33.93 33.98 33.90 33.97 0.0M
2021-10-29 33.84 33.97 33.84 33.97 0.0M
2021-10-28 33.92 33.92 33.92 33.92 0.0M
2021-10-27 33.91 33.91 33.80 33.80 0.0M
2021-10-26 33.92 33.92 33.89 33.89 0.0M
2021-10-25 33.75 33.88 33.75 33.88 0.0M
2021-10-22 33.89 33.89 33.73 33.78 0.0M
2021-10-21 33.73 33.80 33.72 33.80 0.0M
2021-10-20 33.71 33.74 33.71 33.74 0.0M
2021-10-19 33.60 33.68 33.60 33.68 0.0M
2021-10-18 33.50 33.55 33.50 33.55 0.0M
2021-10-15 33.51 33.54 33.45 33.50 0.0M
2021-10-14 33.20 33.36 33.20 33.36 0.0M
2021-10-13 32.96 33.05 32.96 33.05 0.0M
2021-10-12 32.96 33.04 32.91 32.97 0.1M
2021-10-11 33.17 33.17 33.00 33.02 0.0M
2021-10-08 33.15 33.15 33.13 33.13 0.0M
2021-10-07 33.21 33.21 33.12 33.15 0.0M
2021-10-06 32.88 32.98 32.88 32.98 0.0M
2021-10-05 32.79 33.03 32.79 32.93 0.2M
2021-10-04 32.62 32.69 32.59 32.69 0.0M
2021-10-01 32.77 32.96 32.76 32.96 0.0M
2021-09-30 32.83 32.91 32.77 32.77 0.0M
2021-09-29 33.00 33.08 32.91 32.93 0.0M
2021-09-28 33.03 33.03 32.86 32.88 0.0M
2021-09-27 33.32 33.32 33.29 33.31 0.0M
2021-09-24 33.34 33.37 33.30 33.37 0.0M
2021-09-23 33.34 33.43 33.34 33.34 0.0M
2021-09-22 33.11 33.11 33.11 33.11 0.0M
2021-09-21 33.07 33.07 32.90 32.90 0.0M
2021-09-20 33.05 33.05 32.73 32.84 0.0M
2021-09-17 33.29 33.29 33.20 33.20 0.0M
2021-09-16 33.30 33.47 33.30 33.38 0.0M
2021-09-15 33.31 33.44 33.31 33.40 0.0M
2021-09-14 33.33 33.33 33.16 33.22 0.0M
2021-09-13 33.43 33.43 33.31 33.31 0.0M
2021-09-10 33.38 33.39 33.26 33.26 0.0M
2021-09-09 33.46 33.53 33.37 33.41 0.2M
2021-09-08 33.43 33.53 33.43 33.53 0.0M
2021-09-07 33.51 33.51 33.51 33.51 0.0M
2021-09-03 33.60 33.60 33.54 33.58 0.0M
2021-09-02 33.64 33.65 33.53 33.53 0.0M
2021-09-01 33.65 33.65 33.51 33.58 0.0M
2021-08-31 33.57 33.57 33.47 33.53 0.0M
2021-08-30 33.47 33.61 33.47 33.56 0.0M
2021-08-27 33.46 33.49 33.45 33.49 0.0M
2021-08-26 33.37 33.40 33.30 33.33 0.0M
2021-08-25 33.36 33.42 33.36 33.38 0.0M
2021-08-24 33.39 33.44 33.33 33.37 0.0M
2021-08-23 33.28 33.41 33.28 33.37 0.0M
2021-08-20 33.16 33.20 33.11 33.20 0.0M
2021-08-19 33.02 33.02 33.02 33.02 0.0M
2021-08-18 33.17 33.21 33.02 33.02 0.0M
2021-08-17 33.23 33.23 33.07 33.22 0.0M
2021-08-16 33.28 33.35 33.22 33.35 0.0M
2021-08-13 33.31 33.36 33.26 33.26 0.0M
2021-08-12 33.19 33.29 33.19 33.29 0.0M
2021-08-11 33.25 33.26 33.18 33.19 0.0M
2021-08-10 33.15 33.23 33.15 33.18 0.0M
2021-08-09 33.19 33.22 33.13 33.17 0.0M
2021-08-06 33.16 33.18 33.13 33.18 0.0M
2021-08-05 33.12 33.16 33.07 33.14 0.0M
2021-08-04 33.00 33.09 33.00 33.05 0.0M
2021-08-03 33.10 33.10 33.10 33.10 0.0M
2021-08-02 33.01 33.01 32.90 32.90 0.0M
2021-07-30 33.04 33.08 32.96 32.99 0.0M
2021-07-29 33.06 33.09 33.05 33.09 0.0M
2021-07-28 32.97 33.00 32.96 33.00 0.0M
2021-07-27 32.99 33.01 32.91 33.01 0.0M
2021-07-26 33.09 33.09 33.02 33.08 0.0M
2021-07-23 33.05 33.08 32.99 33.07 0.0M
2021-07-22 32.92 32.92 32.82 32.87 0.0M
2021-07-21 32.75 32.83 32.75 32.83 0.0M
2021-07-20 32.60 32.69 32.57 32.69 0.0M
2021-07-19 32.41 32.41 32.20 32.30 0.1M
2021-07-16 32.80 32.80 32.64 32.64 0.0M
2021-07-15 32.79 32.86 32.76 32.82 0.0M
2021-07-14 32.97 32.97 32.81 32.90 0.0M
2021-07-13 32.79 32.91 32.79 32.83 0.0M
2021-07-12 32.88 32.98 32.86 32.92 0.0M
2021-07-09 32.87 32.87 32.77 32.85 0.0M
2021-07-08 32.53 32.66 32.53 32.61 0.0M
2021-07-07 32.91 32.91 32.76 32.84 0.0M
2021-07-06 32.75 32.86 32.65 32.82 0.0M
2021-07-02 32.74 32.86 32.72 32.84 0.0M
2021-07-01 32.58 32.74 32.58 32.63 0.0M
2021-06-30 32.58 32.65 32.52 32.61 0.0M
2021-06-29 32.69 32.69 32.54 32.58 0.0M
2021-06-28 32.67 32.67 32.47 32.57 0.0M
2021-06-25 32.64 32.64 32.48 32.56 0.0M
2021-06-24 32.46 32.55 32.44 32.50 0.0M
2021-06-23 32.35 32.46 32.35 32.38 0.0M
2021-06-22 32.26 32.44 32.18 32.35 0.0M
2021-06-21 32.13 32.27 32.13 32.21 0.0M
2021-06-18 32.13 32.13 31.96 32.00 0.0M
2021-06-17 32.32 32.32 32.10 32.27 0.0M
2021-06-16 32.43 32.43 32.13 32.30 0.1M
2021-06-15 32.45 32.45 32.28 32.35 0.0M
2021-06-14 32.27 32.34 32.27 32.31 0.0M
2021-06-11 32.43 32.43 32.27 32.34 0.0M
2021-06-10 32.31 32.34 32.17 32.29 0.0M
2021-06-09 32.19 32.28 32.12 32.20 0.1M
2021-06-08 32.21 32.27 32.13 32.25 0.0M
2021-06-07 32.32 32.32 32.12 32.16 0.4M
2021-06-04 32.11 32.21 32.11 32.21 0.0M
2021-06-03 32.04 32.10 31.89 32.04 0.1M
2021-06-02 32.04 32.16 32.04 32.14 0.1M
2021-06-01 32.31 32.31 32.04 32.13 0.6M
2021-05-28 32.18 32.21 32.15 32.19 0.6M
2021-05-27 32.18 32.19 32.15 32.18 0.0M
2021-05-26 32.17 32.19 32.15 32.18 0.0M
2021-05-25 32.23 32.23 32.15 32.18 0.0M
2021-05-24 32.17 32.21 32.08 32.12 0.0M
2021-05-21 32.20 32.21 32.09 32.18 0.0M
2021-05-20 32.09 32.22 32.09 32.15 0.0M
2021-05-19 32.10 32.10 32.09 32.09 0.0M
2021-05-18 32.10 32.10 32.09 32.10 0.0M
2021-05-17 32.08 32.10 32.06 32.09 0.0M
2021-05-14 32.10 32.10 32.08 32.09 0.0M
2021-05-13 32.08 32.09 32.08 32.09 0.0M
2021-05-12 32.00 32.09 32.00 32.08 0.0M
2021-05-11 32.09 32.09 32.08 32.08 0.0M
2021-05-10 32.02 32.08 32.02 32.08 0.0M
2021-05-07 32.08 32.09 32.07 32.08 0.0M
2021-05-06 32.07 32.08 32.06 32.08 0.0M
2021-05-05 32.08 32.08 32.08 32.08 0.0M
2021-05-04 32.04 32.07 32.04 32.07 0.0M
2021-05-03 32.08 32.09 32.08 32.08 0.0M
2021-04-30 32.08 32.10 32.06 32.08 0.0M
2021-04-29 32.08 32.08 32.06 32.08 0.0M
2021-04-28 32.09 32.10 32.06 32.07 0.0M
2021-04-27 32.08 32.08 32.08 32.08 0.0M
2021-04-26 32.07 32.18 32.06 32.08 0.0M
2021-04-23 32.06 32.08 32.05 32.07 0.0M
2021-04-22 32.02 32.03 32.02 32.03 0.0M
2021-04-21 32.04 32.08 32.04 32.07 0.0M
2021-04-20 32.06 32.09 32.02 32.05 0.0M
2021-04-19 32.04 32.09 32.03 32.06 0.0M
2021-04-16 32.04 32.08 32.03 32.06 0.0M
2021-04-15 32.04 32.07 32.03 32.07 0.0M
2021-04-14 32.04 32.05 32.03 32.03 0.0M
2021-04-13 32.02 32.05 32.02 32.03 0.0M
2021-04-12 32.02 32.04 32.02 32.03 0.1M
2021-04-09 32.02 32.03 32.01 32.03 0.0M
2021-04-08 32.07 32.07 32.02 32.02 0.0M
2021-04-07 32.00 32.07 32.00 32.06 0.0M
2021-04-05 32.06 32.06 32.00 32.00 0.0M
2021-04-01 31.97 32.02 31.97 32.02 0.1M
2021-03-31 31.90 32.00 31.90 31.98 0.0M
2021-03-30 31.90 31.93 31.89 31.93 0.0M
2021-03-29 31.83 31.89 31.83 31.88 0.0M
2021-03-26 31.85 31.90 31.85 31.88 0.0M
2021-03-25 31.83 31.83 31.83 31.83 0.0M
2021-03-24 31.90 31.90 31.83 31.83 0.0M
2021-03-23 31.85 31.90 31.83 31.83 0.0M
2021-03-22 31.83 31.86 31.80 31.86 0.0M
2021-03-19 31.82 31.82 31.82 31.82 0.0M
2021-03-18 31.85 31.90 31.74 31.79 0.0M
2021-03-17 31.88 31.89 31.85 31.85 0.0M
2021-03-15 31.79 31.83 31.74 31.83 0.0M
2021-03-12 31.82 31.82 31.69 31.77 0.0M
2021-03-11 31.72 31.77 31.72 31.75 0.0M
2021-03-10 31.66 31.74 31.65 31.68 0.0M
2021-03-09 31.65 31.65 31.65 31.65 0.0M
2021-03-08 31.58 31.58 31.54 31.54 0.0M
2021-03-05 31.37 31.57 31.37 31.57 0.0M
2021-03-04 31.38 31.38 31.30 31.30 0.0M
2021-03-03 31.55 31.55 31.49 31.49 0.0M
2021-03-02 31.57 31.63 31.57 31.59 0.0M
2021-03-01 31.63 31.63 31.63 31.63 0.0M
2021-02-26 31.40 31.47 31.40 31.44 0.0M
2021-02-25 31.53 31.53 31.38 31.38 0.0M
2021-02-24 31.64 31.64 31.59 31.60 0.0M
2021-02-23 31.48 31.59 31.48 31.56 0.0M
2021-02-22 31.50 31.50 31.50 31.50 0.0M
2021-02-19 31.69 31.69 31.50 31.53 0.0M
2021-02-18 31.51 31.57 31.51 31.54 0.0M
2021-02-16 31.50 31.57 31.50 31.57 0.0M
2021-02-12 31.50 31.52 31.50 31.52 0.0M
2021-02-11 31.45 31.47 31.40 31.47 0.0M
2021-02-10 31.47 31.48 31.40 31.46 0.0M
2021-02-09 31.61 31.61 31.51 31.51 0.0M
2021-02-08 31.43 31.51 31.43 31.51 0.0M
2021-02-05 31.40 31.45 31.40 31.45 0.0M
2021-02-04 31.38 31.38 31.38 31.38 0.0M
2021-02-03 31.28 31.34 31.27 31.34 0.0M
2021-02-02 31.30 31.30 31.25 31.25 0.0M
2021-02-01 31.02 31.05 31.01 31.05 0.0M
2021-01-29 31.03 31.03 30.80 30.91 0.0M
2021-01-28 30.96 31.18 30.96 31.08 0.0M
2021-01-27 30.95 31.01 30.95 31.01 0.0M
2021-01-26 31.33 31.33 31.33 31.33 0.0M
2021-01-25 31.39 31.39 31.33 31.33 0.0M
2021-01-22 31.29 31.37 31.28 31.37 0.0M
2021-01-21 31.39 31.39 31.39 31.39 0.0M
2021-01-20 31.30 31.43 31.30 31.38 0.0M
2021-01-19 31.18 31.30 31.18 31.25 0.0M
2021-01-15 31.19 31.19 31.17 31.17 0.0M
2021-01-14 31.30 31.33 31.26 31.26 0.0M
2021-01-13 31.23 31.31 31.23 31.26 0.0M
2021-01-12 31.17 31.21 31.13 31.21 0.0M
2021-01-11 31.16 31.19 31.16 31.19 0.0M
2021-01-08 31.22 31.28 31.22 31.28 0.0M
2021-01-07 31.24 31.33 31.21 31.27 0.0M
2021-01-06 30.90 31.22 30.90 31.11 0.0M
2021-01-05 31.06 31.06 31.06 31.06 0.0M
2021-01-04 30.83 30.97 30.83 30.97 0.0M