Innovator U.S. Equity Buffer ETF - November (BNOV)

BNOV
🏛️ アメリカ →
43.37
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
2022-12-30 29.70 29.78 29.56 29.78 0.0M
2022-12-29 29.85 29.90 29.80 29.86 0.0M
2022-12-28 29.66 29.72 29.45 29.45 0.1M
2022-12-27 29.85 29.85 29.65 29.71 0.0M
2022-12-23 29.56 29.77 29.56 29.77 0.0M
2022-12-22 29.68 29.68 29.31 29.62 0.0M
2022-12-21 29.99 30.10 29.95 29.99 0.0M
2022-12-20 29.68 29.71 29.64 29.65 0.0M
2022-12-19 29.80 29.80 29.54 29.62 0.0M
2022-12-16 29.85 29.91 29.69 29.86 0.0M
2022-12-15 30.19 30.19 29.96 30.06 0.0M
2022-12-14 30.98 31.03 30.68 30.72 0.0M
2022-12-13 31.21 31.28 30.71 30.83 0.0M
2022-12-12 30.34 30.60 30.33 30.60 0.0M
2022-12-09 30.44 30.50 30.29 30.29 0.0M
2022-12-08 30.47 30.53 30.35 30.44 0.0M
2022-12-07 30.35 30.42 30.21 30.27 0.0M
2022-12-06 30.56 30.56 30.22 30.32 0.0M
2022-12-05 30.95 30.95 30.58 30.64 0.0M
2022-12-02 30.75 31.09 30.75 31.07 0.0M
2022-12-01 31.12 31.17 30.99 31.09 0.0M
2022-11-30 30.35 31.05 30.25 31.05 0.1M
2022-11-29 30.52 30.52 30.28 30.38 0.0M
2022-11-28 30.67 30.67 30.38 30.40 0.0M
2022-11-25 30.81 30.81 30.77 30.77 0.0M
2022-11-23 30.68 30.80 30.60 30.77 0.0M
2022-11-22 30.44 30.63 30.32 30.62 0.1M
2022-11-21 30.27 30.34 30.22 30.31 0.0M
2022-11-18 30.54 30.54 30.18 30.35 0.0M
2022-11-17 30.04 30.29 30.03 30.22 0.0M
2022-11-16 30.42 30.44 30.30 30.34 0.1M
2022-11-15 30.65 30.66 30.29 30.47 0.0M
2022-11-14 30.46 30.59 30.27 30.31 0.1M
2022-11-11 30.29 30.52 30.24 30.48 0.1M
2022-11-10 30.13 30.23 29.81 30.23 0.0M
2022-11-09 29.40 29.43 29.04 29.05 0.1M
2022-11-08 29.47 29.70 29.32 29.51 0.1M
2022-11-07 29.25 29.42 29.15 29.41 0.1M
2022-11-04 29.06 29.33 28.85 29.15 0.0M
2022-11-03 28.86 29.02 28.79 28.83 0.1M
2022-11-02 29.62 29.81 29.06 29.09 0.2M
2022-11-01 30.03 30.03 29.57 29.67 1.4M
2022-10-31 29.81 29.91 29.66 29.79 0.5M
2022-10-28 29.44 30.00 29.39 30.00 0.1M
2022-10-27 29.40 29.57 29.29 29.29 0.0M
2022-10-26 29.49 29.77 29.44 29.45 0.0M
2022-10-25 29.33 29.66 29.33 29.66 0.0M
2022-10-24 29.12 29.36 28.93 29.21 0.0M
2022-10-21 28.39 28.89 28.39 28.89 0.0M
2022-10-20 28.41 28.68 28.30 28.31 0.0M
2022-10-19 28.59 28.59 28.35 28.49 0.0M
2022-10-18 28.96 28.96 28.51 28.63 0.0M
2022-10-17 28.19 28.37 28.19 28.37 0.0M
2022-10-14 28.21 28.21 27.72 27.72 0.0M
2022-10-13 27.21 28.40 27.21 28.33 0.0M
2022-10-12 27.76 27.80 27.69 27.69 0.0M
2022-10-11 27.74 28.04 27.64 27.76 0.0M
2022-10-10 28.16 28.16 27.84 27.94 0.0M
2022-10-07 28.30 28.37 28.01 28.10 0.0M
2022-10-06 29.07 29.07 28.83 28.83 0.0M
2022-10-05 28.87 29.08 28.71 29.08 0.0M
2022-10-04 29.04 29.11 29.01 29.11 0.0M
2022-10-03 27.94 28.45 27.88 28.35 0.0M
2022-09-30 28.09 28.26 27.75 27.75 0.0M
2022-09-29 27.98 28.11 27.92 28.09 0.0M
2022-09-28 28.36 28.67 28.36 28.67 0.0M
2022-09-27 28.47 28.47 27.98 28.14 0.0M
2022-09-26 28.20 28.52 28.11 28.23 0.0M
2022-09-23 28.31 28.41 28.21 28.41 0.0M
2022-09-22 28.87 28.98 28.85 28.93 0.0M
2022-09-21 29.60 29.68 29.16 29.16 0.0M
2022-09-20 29.56 29.57 29.39 29.50 0.0M
2022-09-19 29.50 29.75 29.49 29.75 0.0M
2022-09-16 29.49 29.63 29.35 29.63 0.0M
2022-09-15 29.93 29.93 29.69 29.75 0.0M
2022-09-14 29.90 29.98 29.87 29.97 0.0M
2022-09-13 30.19 30.20 29.92 29.93 0.0M
2022-09-12 30.77 30.77 30.72 30.77 0.0M
2022-09-09 30.58 30.63 30.55 30.63 0.0M
2022-09-08 30.20 30.27 30.04 30.27 0.0M
2022-09-07 29.91 30.15 29.87 30.12 0.0M
2022-09-06 29.72 29.85 29.65 29.71 0.0M
2022-09-02 30.14 30.30 29.71 29.80 0.0M
2022-09-01 29.71 29.98 29.71 29.98 0.0M
2022-08-31 30.12 30.12 29.99 30.00 0.0M
2022-08-30 30.10 30.11 30.01 30.07 0.0M
2022-08-29 30.26 30.39 30.22 30.29 0.0M
2022-08-26 30.41 30.41 30.41 30.41 0.0M
2022-08-25 30.88 30.98 30.88 30.97 0.0M
2022-08-24 30.71 30.76 30.71 30.72 0.0M
2022-08-23 30.67 30.71 30.66 30.67 0.0M
2022-08-22 30.74 30.74 30.63 30.65 0.0M
2022-08-19 31.04 31.07 31.03 31.04 0.0M
2022-08-18 31.16 31.24 31.16 31.22 0.0M
2022-08-17 31.15 31.27 31.14 31.18 0.0M
2022-08-16 31.25 31.38 31.24 31.32 0.0M
2022-08-15 31.24 31.30 31.18 31.29 0.0M
2022-08-12 31.11 31.23 31.10 31.23 0.0M
2022-08-11 31.03 31.05 30.93 30.94 0.0M
2022-08-10 30.95 30.95 30.95 30.95 0.0M
2022-08-09 30.50 30.57 30.50 30.57 0.0M
2022-08-08 30.68 30.68 30.59 30.64 0.0M
2022-08-05 30.65 30.66 30.49 30.66 0.0M
2022-08-04 30.64 30.66 30.64 30.66 0.0M
2022-08-03 30.51 30.70 30.51 30.70 0.0M
2022-08-02 30.45 30.46 30.38 30.38 0.0M
2022-08-01 30.60 30.63 30.52 30.52 0.0M
2022-07-29 30.46 30.61 30.46 30.59 0.0M
2022-07-28 30.15 30.31 30.00 30.31 0.0M
2022-07-27 29.88 30.16 29.80 30.07 0.0M
2022-07-26 29.62 29.62 29.58 29.59 0.0M
2022-07-25 29.78 29.85 29.72 29.85 0.0M
2022-07-22 29.83 29.83 29.66 29.75 0.0M
2022-07-21 29.63 29.91 29.63 29.91 0.0M
2022-07-20 29.78 29.78 29.71 29.71 0.0M
2022-07-19 29.28 29.63 29.28 29.63 0.0M
2022-07-18 29.40 29.41 29.00 29.05 0.0M
2022-07-15 29.16 29.16 29.10 29.16 0.0M
2022-07-14 28.52 28.83 28.52 28.83 0.0M
2022-07-13 28.69 28.93 28.69 28.90 0.0M
2022-07-12 29.13 29.22 28.92 28.95 0.0M
2022-07-11 29.15 29.20 29.13 29.13 0.0M
2022-07-08 29.40 29.43 29.34 29.41 0.0M
2022-07-07 30.46 30.46 29.20 29.38 0.0M
2022-07-06 28.91 29.07 28.91 29.07 0.0M
2022-07-05 28.54 28.99 28.54 28.99 0.0M
2022-07-01 28.83 28.92 28.54 28.91 0.0M
2022-06-30 28.52 28.77 28.51 28.67 0.0M
2022-06-29 28.97 28.97 28.78 28.90 0.0M
2022-06-28 29.36 29.39 28.90 28.90 0.0M
2022-06-27 29.38 29.38 29.25 29.25 0.0M
2022-06-24 29.22 29.37 29.21 29.31 0.0M
2022-06-23 28.64 28.73 28.47 28.73 0.0M
2022-06-22 28.52 28.68 28.52 28.57 0.0M
2022-06-21 28.43 28.59 28.43 28.54 0.0M
2022-06-17 28.05 28.10 27.76 28.04 0.0M
2022-06-16 27.99 28.04 27.84 27.90 0.0M
2022-06-15 28.55 28.74 28.44 28.66 0.0M
2022-06-14 28.45 28.48 28.22 28.32 0.0M
2022-06-13 28.47 28.63 28.32 28.32 0.0M
2022-06-10 29.24 29.24 29.24 29.24 0.0M
2022-06-09 30.24 30.24 29.81 29.81 0.0M
2022-06-08 30.41 30.41 30.24 30.26 0.0M
2022-06-07 30.28 30.45 30.21 30.45 0.0M
2022-06-06 30.38 30.39 30.25 30.28 0.0M
2022-06-03 30.28 30.28 30.16 30.18 0.0M
2022-06-02 30.06 30.46 30.06 30.46 0.0M
2022-06-01 30.06 30.18 30.05 30.12 0.0M
2022-05-31 30.37 30.47 30.31 30.31 0.0M
2022-05-27 30.25 30.39 30.24 30.39 0.0M
2022-05-26 29.94 29.97 29.93 29.94 0.0M
2022-05-25 29.43 29.57 29.43 29.50 0.0M
2022-05-24 29.07 29.38 29.07 29.31 0.1M
2022-05-23 29.26 29.50 29.21 29.46 0.0M
2022-05-20 29.27 29.27 28.68 29.11 0.0M
2022-05-19 29.04 29.19 29.01 29.11 0.0M
2022-05-18 29.26 29.27 29.22 29.22 0.0M
2022-05-17 29.87 30.01 29.81 30.01 0.0M
2022-05-16 29.53 29.72 29.53 29.60 0.0M
2022-05-13 29.67 29.71 29.54 29.66 0.0M
2022-05-12 29.01 29.32 28.81 29.16 0.0M
2022-05-11 29.32 29.32 29.20 29.20 0.0M
2022-05-10 29.57 29.65 29.37 29.48 0.0M
2022-05-09 29.75 29.80 29.46 29.46 0.0M
2022-05-06 29.91 30.14 29.91 30.05 0.0M
2022-05-05 30.18 30.25 30.12 30.15 0.0M
2022-05-04 30.24 30.97 30.24 30.97 0.0M
2022-05-03 30.28 30.37 30.28 30.37 0.0M
2022-05-02 30.02 30.20 29.84 30.20 0.0M
2022-04-29 30.54 30.54 30.08 30.08 0.0M
2022-04-28 30.43 30.97 30.43 30.88 0.0M
2022-04-27 30.44 30.64 30.30 30.39 0.0M
2022-04-26 30.68 30.68 30.34 30.34 0.0M
2022-04-25 30.48 30.93 30.48 30.93 0.0M
2022-04-22 30.96 31.03 30.80 30.80 0.0M
2022-04-21 31.82 31.82 31.42 31.42 0.0M
2022-04-20 31.81 31.81 31.78 31.78 0.0M
2022-04-19 31.52 31.70 31.52 31.70 0.0M
2022-04-18 31.34 31.34 31.30 31.34 0.0M
2022-04-14 31.60 31.64 31.41 31.41 0.0M
2022-04-13 31.32 31.69 31.32 31.69 0.0M
2022-04-12 31.60 31.64 31.40 31.41 0.0M
2022-04-11 31.62 31.62 31.50 31.50 0.0M
2022-04-08 31.96 32.04 31.85 31.88 0.0M
2022-04-07 31.89 31.99 31.89 31.91 0.0M
2022-04-06 31.75 31.81 31.70 31.81 0.0M
2022-04-05 32.17 32.17 32.06 32.07 0.0M
2022-04-04 32.19 32.33 32.15 32.29 0.0M
2022-04-01 32.15 32.15 31.98 32.11 0.0M
2022-03-31 32.38 32.38 32.12 32.12 0.0M
2022-03-30 32.47 32.49 32.35 32.36 0.0M
2022-03-29 32.32 32.58 32.32 32.50 0.0M
2022-03-28 32.12 32.22 32.01 32.22 0.0M
2022-03-25 32.01 32.08 31.95 32.08 0.0M
2022-03-24 31.76 31.98 31.76 31.98 0.0M
2022-03-23 31.70 31.79 31.70 31.70 0.0M
2022-03-22 31.96 32.01 31.84 31.94 0.0M
2022-03-21 31.69 31.80 31.59 31.63 0.0M
2022-03-18 31.45 31.72 31.44 31.72 0.0M
2022-03-17 31.17 31.40 31.17 31.40 0.0M
2022-03-16 31.01 31.11 30.79 31.11 0.0M
2022-03-15 30.48 30.66 30.48 30.66 0.0M
2022-03-14 30.59 30.59 30.12 30.20 0.0M
2022-03-11 30.65 30.65 30.37 30.37 0.0M
2022-03-10 30.51 30.65 30.51 30.64 0.0M
2022-03-09 30.72 30.72 30.65 30.71 0.0M
2022-03-08 30.14 30.76 30.14 30.22 0.0M
2022-03-07 30.83 30.83 30.28 30.28 0.0M
2022-03-04 30.88 30.98 30.88 30.98 0.0M
2022-03-03 31.28 31.28 31.13 31.13 0.0M
2022-03-02 30.97 31.28 30.94 31.28 0.0M
2022-03-01 30.83 30.84 30.83 30.84 0.0M
2022-02-28 31.12 31.29 31.07 31.21 0.0M
2022-02-25 30.89 31.23 30.84 31.23 0.0M
2022-02-24 29.96 30.80 29.96 30.80 0.0M
2022-02-23 30.79 30.80 30.47 30.47 0.0M
2022-02-22 30.91 30.98 30.68 30.83 0.0M
2022-02-18 31.07 31.07 31.06 31.07 0.0M
2022-02-17 31.43 31.47 31.23 31.24 0.0M
2022-02-16 31.55 31.75 31.47 31.72 0.0M
2022-02-15 31.61 31.69 31.59 31.66 0.0M
2022-02-14 31.23 31.43 31.14 31.32 0.0M
2022-02-11 31.81 31.84 31.40 31.43 0.2M
2022-02-10 32.04 32.23 31.83 31.83 0.0M
2022-02-09 32.15 32.28 32.15 32.23 0.0M
2022-02-08 31.65 31.95 31.65 31.95 0.0M
2022-02-07 31.81 31.88 31.71 31.71 0.0M
2022-02-04 31.70 31.94 31.58 31.82 0.0M
2022-02-03 32.00 32.01 31.72 31.72 0.0M
2022-02-02 32.14 32.25 32.14 32.25 0.0M
2022-02-01 31.85 32.05 31.78 32.05 0.0M
2022-01-31 31.46 31.86 31.46 31.86 0.0M
2022-01-28 30.77 31.42 30.77 31.42 0.0M
2022-01-27 31.20 31.30 30.87 30.93 0.0M
2022-01-26 31.34 31.48 30.93 31.02 0.0M
2022-01-25 30.94 31.08 30.90 31.08 0.0M
2022-01-24 30.94 31.29 30.46 31.29 0.0M
2022-01-21 31.53 31.69 31.26 31.26 0.0M
2022-01-20 32.25 32.25 31.74 31.74 0.0M
2022-01-19 32.22 32.27 31.95 31.95 0.0M
2022-01-18 32.17 32.23 32.11 32.15 0.0M
2022-01-14 32.40 32.60 32.38 32.60 0.0M
2022-01-13 32.87 32.87 32.52 32.52 0.0M
2022-01-12 32.87 32.87 32.75 32.79 0.0M
2022-01-11 32.50 32.81 32.48 32.81 0.0M
2022-01-10 32.27 32.57 32.22 32.53 0.0M
2022-01-07 32.65 32.65 32.57 32.60 0.0M
2022-01-06 32.70 32.75 32.64 32.67 0.0M
2022-01-05 32.94 33.01 32.62 32.62 0.0M
2022-01-04 33.07 33.12 32.96 33.07 0.0M
2022-01-03 32.98 33.08 32.97 33.05 0.0M