Innovator U.S. Equity Buffer ETF™- May (BMAY)

BMAY
🏛️ アメリカ →
43.75
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 33.19 33.22 33.16 33.17 0.0M
2021-12-30 33.28 33.28 33.21 33.21 0.0M
2021-12-29 33.20 33.26 33.18 33.26 0.0M
2021-12-28 33.16 33.20 33.16 33.18 0.0M
2021-12-27 33.11 33.19 33.11 33.19 0.0M
2021-12-23 33.00 33.03 33.00 33.02 0.0M
2021-12-22 32.75 32.90 32.75 32.90 0.0M
2021-12-21 32.53 32.74 32.53 32.74 0.0M
2021-12-20 32.33 32.45 32.25 32.45 0.0M
2021-12-17 32.61 32.66 32.61 32.62 0.0M
2021-12-16 33.00 33.00 32.75 32.79 0.0M
2021-12-15 32.62 32.93 32.58 32.93 0.0M
2021-12-14 32.57 32.65 32.57 32.65 0.0M
2021-12-13 32.86 32.86 32.78 32.78 0.0M
2021-12-10 32.83 32.93 32.78 32.93 0.0M
2021-12-09 32.82 32.82 32.75 32.75 0.0M
2021-12-08 32.78 32.86 32.77 32.86 0.0M
2021-12-07 32.59 32.76 32.59 32.76 0.0M
2021-12-06 32.34 32.42 32.34 32.38 0.0M
2021-12-03 32.40 32.40 31.96 32.11 0.0M
2021-12-02 32.10 32.36 32.10 32.31 0.0M
2021-12-01 32.59 32.61 32.13 32.13 0.0M
2021-11-30 32.59 32.59 32.29 32.29 0.0M
2021-11-29 32.49 32.75 32.49 32.69 0.0M
2021-11-26 32.60 32.60 32.38 32.38 0.0M
2021-11-24 32.68 32.84 32.68 32.84 0.0M
2021-11-23 32.72 32.80 32.67 32.80 0.0M
2021-11-22 32.95 32.95 32.78 32.78 0.0M
2021-11-19 32.83 32.84 32.82 32.82 0.0M
2021-11-18 32.81 32.85 32.80 32.85 0.0M
2021-11-17 32.85 32.85 32.79 32.82 0.0M
2021-11-16 32.88 32.88 32.87 32.87 0.0M
2021-11-15 32.77 32.78 32.77 32.78 0.0M
2021-11-12 32.71 32.81 32.71 32.81 0.0M
2021-11-11 32.71 32.72 32.71 32.72 0.0M
2021-11-10 32.69 32.74 32.61 32.68 0.0M
2021-11-09 32.72 32.77 32.72 32.77 0.0M
2021-11-08 32.85 32.91 32.76 32.83 0.0M
2021-11-05 32.87 32.87 32.73 32.76 0.1M
2021-11-04 32.84 32.84 32.78 32.78 0.0M
2021-11-03 32.63 32.74 32.62 32.74 0.0M
2021-11-02 32.60 32.72 32.57 32.65 0.0M
2021-11-01 32.58 32.62 32.51 32.57 0.0M
2021-10-29 32.50 32.56 32.49 32.56 0.0M
2021-10-28 32.47 32.51 32.44 32.51 0.0M
2021-10-27 32.51 32.51 32.37 32.37 0.0M
2021-10-26 32.46 32.49 32.46 32.49 0.0M
2021-10-25 32.39 32.44 32.37 32.44 0.0M
2021-10-22 32.31 32.41 32.31 32.36 0.0M
2021-10-21 32.28 32.37 32.28 32.37 0.0M
2021-10-20 32.14 32.31 32.14 32.31 0.0M
2021-10-19 32.18 32.25 32.18 32.22 0.0M
2021-10-18 32.07 32.10 32.03 32.10 0.0M
2021-10-15 31.98 32.05 31.98 32.05 0.0M
2021-10-14 31.79 31.90 31.78 31.90 0.0M
2021-10-13 31.43 31.58 31.43 31.58 0.0M
2021-10-12 31.50 31.52 31.49 31.49 0.0M
2021-10-11 31.73 31.73 31.55 31.55 0.0M
2021-10-08 31.68 31.68 31.67 31.67 0.0M
2021-10-07 31.62 31.79 31.62 31.69 0.0M
2021-10-06 31.38 31.49 31.26 31.49 0.0M
2021-10-05 31.31 31.51 31.31 31.44 0.0M
2021-10-04 31.20 31.26 31.10 31.17 0.0M
2021-10-01 31.22 31.52 31.21 31.49 0.0M
2021-09-30 31.48 31.56 31.28 31.28 0.0M
2021-09-29 31.54 31.56 31.46 31.47 0.0M
2021-09-28 31.54 31.54 31.41 31.45 0.0M
2021-09-27 31.90 31.91 31.82 31.87 0.0M
2021-09-24 31.91 32.00 31.90 31.93 0.0M
2021-09-23 31.84 31.92 31.83 31.89 0.0M
2021-09-22 31.68 31.68 31.62 31.64 0.0M
2021-09-21 31.47 31.47 31.47 31.47 0.0M
2021-09-20 31.43 31.43 31.25 31.40 0.0M
2021-09-17 31.83 31.84 31.77 31.78 0.0M
2021-09-16 31.89 32.01 31.89 31.95 0.0M
2021-09-15 31.78 31.97 31.78 31.97 0.0M
2021-09-14 31.94 31.94 31.75 31.80 0.0M
2021-09-13 31.81 31.94 31.81 31.94 0.0M
2021-09-10 31.94 31.97 31.82 31.84 0.0M
2021-09-09 32.17 32.17 31.96 31.99 0.0M
2021-09-08 32.04 32.06 31.99 32.06 0.0M
2021-09-07 32.05 32.14 32.05 32.09 0.0M
2021-09-03 32.07 32.18 32.07 32.14 0.0M
2021-09-02 32.18 32.18 32.14 32.14 0.0M
2021-09-01 32.11 32.14 32.07 32.09 0.1M
2021-08-31 32.07 32.15 32.05 32.10 0.0M
2021-08-30 32.12 32.13 32.11 32.13 0.0M
2021-08-27 32.00 32.13 31.99 32.13 0.0M
2021-08-26 31.98 31.99 31.87 31.87 0.0M
2021-08-25 31.99 32.07 31.99 32.03 0.0M
2021-08-24 31.93 31.96 31.91 31.91 0.0M
2021-08-23 31.89 31.96 31.89 31.92 0.0M
2021-08-20 31.66 31.73 31.61 31.73 0.0M
2021-08-19 31.50 31.65 31.50 31.55 0.0M
2021-08-18 31.84 31.84 31.59 31.59 0.0M
2021-08-17 31.85 31.85 31.63 31.81 0.2M
2021-08-16 31.82 31.91 31.81 31.91 0.0M
2021-08-13 31.85 31.91 31.83 31.88 0.0M
2021-08-12 31.85 31.91 31.82 31.85 0.0M
2021-08-11 31.80 31.81 31.78 31.81 0.0M
2021-08-10 31.80 31.80 31.79 31.79 0.0M
2021-08-09 31.67 31.77 31.66 31.71 0.0M
2021-08-06 31.70 31.71 31.68 31.71 0.0M
2021-08-05 31.65 31.72 31.62 31.66 0.0M
2021-08-04 31.61 31.61 31.61 31.61 0.0M
2021-08-03 31.39 31.68 31.39 31.65 0.0M
2021-08-02 31.56 31.58 31.46 31.46 0.0M
2021-07-30 31.53 31.60 31.53 31.58 0.0M
2021-07-29 31.61 31.65 31.59 31.60 0.0M
2021-07-28 31.41 31.65 31.41 31.62 0.0M
2021-07-27 31.70 31.70 31.49 31.60 0.0M
2021-07-26 31.56 31.64 31.56 31.59 0.0M
2021-07-23 31.50 31.60 31.50 31.55 0.0M
2021-07-22 31.38 31.41 31.38 31.41 0.0M
2021-07-21 31.31 31.36 31.28 31.36 0.0M
2021-07-20 31.10 31.19 31.10 31.19 0.0M
2021-07-19 30.99 30.99 30.81 30.81 0.0M
2021-07-16 31.37 31.37 31.21 31.21 0.0M
2021-07-15 31.33 31.39 31.32 31.39 0.0M
2021-07-14 31.43 31.50 31.41 31.45 0.0M
2021-07-13 31.46 31.49 31.39 31.39 0.0M
2021-07-12 31.49 31.56 31.41 31.56 0.0M
2021-07-09 31.42 31.42 31.42 31.42 0.0M
2021-07-08 31.14 31.17 31.10 31.17 0.0M
2021-07-07 31.33 31.40 31.25 31.40 0.0M
2021-07-06 31.33 31.38 31.18 31.38 0.0M
2021-07-02 31.27 31.37 31.23 31.31 0.0M
2021-07-01 31.01 31.27 31.01 31.15 0.0M
2021-06-30 31.19 31.19 31.05 31.13 0.0M
2021-06-29 31.22 31.22 31.07 31.14 0.0M
2021-06-28 31.10 31.15 31.03 31.15 0.0M
2021-06-25 31.00 31.09 30.97 30.99 0.0M
2021-06-24 31.00 31.06 30.93 30.93 0.0M
2021-06-23 30.96 30.96 30.81 30.81 0.0M
2021-06-22 30.81 30.91 30.77 30.89 0.0M
2021-06-21 30.40 30.79 30.40 30.77 0.0M
2021-06-18 30.67 30.67 30.46 30.46 0.0M
2021-06-17 30.97 30.97 30.65 30.70 0.0M
2021-06-16 30.94 30.94 30.67 30.74 0.0M
2021-06-15 30.83 30.88 30.79 30.85 0.0M
2021-06-14 30.78 30.91 30.76 30.87 0.0M
2021-06-11 30.78 30.80 30.78 30.80 0.0M
2021-06-10 30.78 30.85 30.75 30.75 0.0M
2021-06-09 30.75 30.79 30.63 30.67 0.0M
2021-06-08 30.73 30.79 30.65 30.76 0.0M
2021-06-07 30.75 30.77 30.59 30.73 0.0M
2021-06-04 30.67 30.76 30.67 30.73 0.0M
2021-06-03 30.46 30.62 30.46 30.58 0.0M
2021-06-02 30.67 30.69 30.58 30.64 0.0M
2021-06-01 30.76 30.77 30.60 30.61 0.0M
2021-05-28 30.56 30.70 30.56 30.68 0.0M
2021-05-27 30.53 30.69 30.53 30.62 0.0M
2021-05-26 30.57 30.61 30.50 30.55 0.0M
2021-05-25 30.58 30.59 30.42 30.50 0.0M
2021-05-24 30.61 30.63 30.45 30.46 0.1M
2021-05-21 30.43 30.43 30.23 30.34 0.1M
2021-05-20 30.17 30.38 30.17 30.35 0.0M
2021-05-19 30.00 30.11 29.80 30.07 0.1M
2021-05-18 30.50 30.50 30.20 30.20 0.0M
2021-05-17 30.42 30.42 30.20 30.30 0.0M
2021-05-14 30.39 30.48 30.24 30.40 0.2M
2021-05-13 29.90 30.20 29.90 30.09 0.1M
2021-05-12 30.24 30.24 29.79 29.81 0.1M
2021-05-11 30.25 30.31 30.09 30.25 0.1M
2021-05-10 30.80 30.80 30.44 30.50 0.3M
2021-05-07 30.55 30.71 30.55 30.66 0.1M
2021-05-06 30.49 30.49 30.24 30.47 0.1M
2021-05-05 30.45 31.53 30.26 30.26 0.1M
2021-05-04 30.47 30.47 30.14 30.30 0.2M
2021-05-03 30.60 30.60 30.44 30.49 0.5M
2021-04-30 30.45 30.47 30.40 30.44 0.5M
2021-04-29 30.47 30.47 30.43 30.44 0.2M
2021-04-28 30.46 30.47 30.45 30.45 0.1M
2021-04-27 30.47 30.47 30.43 30.47 0.0M
2021-04-26 30.47 30.47 30.46 30.47 0.0M
2021-04-23 30.46 30.47 30.46 30.47 0.0M
2021-04-22 30.47 30.47 30.44 30.46 0.0M
2021-04-21 30.39 30.47 30.39 30.46 0.0M
2021-04-20 30.39 30.39 30.37 30.37 0.0M
2021-04-19 30.37 30.37 30.37 30.37 0.0M
2021-04-16 30.39 30.39 30.34 30.37 0.0M
2021-04-15 30.41 30.41 30.37 30.37 0.0M
2021-04-14 30.41 30.45 30.39 30.39 0.0M
2021-04-13 30.34 30.47 30.34 30.41 0.0M
2021-04-12 30.46 30.46 30.40 30.40 0.0M
2021-04-09 30.33 30.40 30.33 30.40 0.0M
2021-04-06 30.32 30.38 30.32 30.38 0.0M
2021-04-05 30.39 30.40 30.32 30.38 0.0M
2021-04-01 30.36 30.36 30.32 30.32 0.0M
2021-03-31 30.32 30.32 30.31 30.31 0.0M
2021-03-30 30.27 30.30 30.27 30.30 0.0M
2021-03-29 30.29 30.29 30.29 30.29 0.0M
2021-03-26 30.33 30.33 30.30 30.30 0.0M
2021-03-24 30.29 30.37 30.25 30.30 0.0M
2021-03-23 30.25 30.25 30.25 30.25 0.0M
2021-03-22 30.25 30.29 30.24 30.27 0.0M
2021-03-18 30.22 30.22 30.20 30.22 0.0M
2021-03-16 30.23 30.23 30.23 30.23 0.0M
2021-03-12 30.19 30.21 30.19 30.21 0.0M
2021-03-11 30.25 30.25 30.16 30.20 0.0M
2021-03-09 30.14 30.14 30.14 30.14 0.0M
2021-03-08 30.05 30.05 30.05 30.05 0.0M
2021-03-05 30.06 30.06 30.06 30.06 0.0M
2021-03-04 30.00 30.00 29.90 29.90 0.0M
2021-03-03 30.01 30.01 30.01 30.01 0.0M
2021-03-02 30.05 30.08 30.05 30.08 0.0M
2021-03-01 30.04 30.11 30.04 30.11 0.1M
2021-02-26 29.89 29.95 29.89 29.95 0.0M
2021-02-25 29.96 29.96 29.91 29.91 0.0M
2021-02-24 30.06 30.13 30.03 30.13 0.0M
2021-02-23 30.03 30.08 30.03 30.08 0.0M
2021-02-19 30.05 30.08 30.00 30.06 0.0M
2021-02-18 30.09 30.11 30.05 30.05 0.0M
2021-02-17 30.02 30.07 30.02 30.07 0.0M
2021-02-12 29.98 30.06 29.97 30.06 0.0M
2021-02-11 29.94 29.97 29.94 29.97 0.0M
2021-02-10 29.97 29.99 29.96 29.99 0.0M
2021-02-09 29.95 29.96 29.95 29.95 0.0M
2021-02-08 29.92 29.95 29.92 29.95 0.0M
2021-02-05 29.90 29.97 29.90 29.97 0.0M
2021-02-04 29.90 29.90 29.89 29.89 0.0M
2021-02-03 29.83 29.84 29.82 29.82 0.0M
2021-02-02 29.80 29.80 29.80 29.80 0.0M
2021-02-01 29.59 29.64 29.58 29.64 0.0M
2021-01-29 29.56 29.57 29.40 29.49 0.0M
2021-01-28 29.65 29.65 29.64 29.64 0.0M
2021-01-27 29.71 29.71 29.51 29.51 0.0M
2021-01-26 29.88 29.88 29.86 29.86 0.0M
2021-01-25 29.85 29.90 29.78 29.85 0.0M
2021-01-22 29.85 29.85 29.81 29.81 0.0M
2021-01-21 29.81 29.84 29.81 29.84 0.0M
2021-01-20 29.75 29.85 29.75 29.83 0.0M
2021-01-19 29.54 29.73 29.54 29.73 0.0M
2021-01-15 29.69 29.72 29.67 29.67 0.0M
2021-01-14 29.61 29.77 29.61 29.72 0.0M
2021-01-13 29.76 29.76 29.76 29.76 0.0M
2021-01-11 29.77 29.77 29.77 29.77 0.0M
2021-01-07 29.74 29.81 29.74 29.80 0.0M
2021-01-06 29.63 29.63 29.63 29.63 0.0M
2021-01-05 29.59 29.59 29.59 29.59 0.0M
2021-01-04 29.59 29.59 29.48 29.51 0.1M