Innovator US Equity Buffer ETF - October (BOCT)

BOCT
🏛️ アメリカ →
48.28
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 31.61 31.76 31.47 31.76 0.0M
2022-12-29 31.61 31.80 31.61 31.75 0.0M
2022-12-28 31.70 31.72 31.35 31.39 0.0M
2022-12-27 31.64 31.73 31.56 31.65 0.0M
2022-12-23 31.50 31.71 31.48 31.68 0.0M
2022-12-22 31.63 31.63 31.24 31.56 0.0M
2022-12-21 31.83 31.97 31.83 31.93 0.0M
2022-12-20 31.51 31.65 31.50 31.59 0.0M
2022-12-19 31.70 31.70 31.41 31.54 0.0M
2022-12-16 31.75 31.88 31.60 31.70 0.0M
2022-12-15 32.05 32.05 31.85 31.92 0.0M
2022-12-14 32.79 32.81 32.40 32.55 0.0M
2022-12-13 33.05 33.06 32.52 32.66 0.0M
2022-12-12 32.20 32.42 32.18 32.42 0.0M
2022-12-09 32.25 32.37 32.18 32.18 0.0M
2022-12-08 32.34 32.34 32.19 32.30 0.0M
2022-12-07 32.21 32.24 32.05 32.15 0.0M
2022-12-06 32.34 32.34 32.03 32.18 0.0M
2022-12-05 32.67 32.67 32.38 32.48 0.0M
2022-12-02 32.57 32.82 32.57 32.79 0.0M
2022-12-01 32.85 32.93 32.73 32.80 0.0M
2022-11-30 32.16 32.77 32.07 32.77 0.0M
2022-11-29 32.25 32.25 32.09 32.14 0.0M
2022-11-28 32.41 32.41 32.16 32.24 0.0M
2022-11-25 32.50 32.55 32.49 32.51 0.0M
2022-11-23 32.40 32.53 32.36 32.50 0.0M
2022-11-22 32.14 32.37 32.14 32.36 0.0M
2022-11-21 32.07 32.12 32.04 32.10 0.0M
2022-11-18 32.14 32.15 32.08 32.11 0.0M
2022-11-17 31.84 32.06 31.84 31.99 0.0M
2022-11-16 32.10 32.14 32.06 32.06 0.0M
2022-11-15 32.41 32.41 32.09 32.27 0.0M
2022-11-14 32.18 32.31 32.00 32.00 0.0M
2022-11-11 32.03 32.20 31.98 32.16 0.0M
2022-11-10 31.74 32.01 31.70 32.01 0.0M
2022-11-09 31.10 31.18 30.80 30.84 0.0M
2022-11-08 31.30 31.42 31.03 31.29 0.0M
2022-11-07 30.99 31.20 30.97 31.17 0.0M
2022-11-04 30.80 31.08 30.61 30.92 0.0M
2022-11-03 30.53 30.81 30.51 30.64 0.0M
2022-11-02 31.30 31.53 30.88 30.89 0.0M
2022-11-01 31.49 31.49 31.32 31.39 0.1M
2022-10-31 31.49 31.53 31.42 31.47 0.0M
2022-10-28 31.25 31.60 31.18 31.59 0.0M
2022-10-27 31.28 31.35 31.09 31.12 0.1M
2022-10-26 31.16 31.43 31.16 31.19 0.1M
2022-10-25 31.03 31.32 31.02 31.29 0.1M
2022-10-24 30.86 31.01 30.66 30.95 0.1M
2022-10-21 30.34 30.77 30.29 30.73 0.1M
2022-10-20 30.39 30.60 30.17 30.26 0.1M
2022-10-19 30.52 30.61 30.33 30.37 0.1M
2022-10-18 30.85 30.85 30.34 30.56 0.1M
2022-10-17 30.20 30.35 30.19 30.30 0.1M
2022-10-14 30.25 30.25 29.72 29.75 0.3M
2022-10-13 29.29 30.33 29.18 30.23 0.1M
2022-10-12 29.81 29.89 29.70 29.74 0.1M
2022-10-11 29.78 30.12 29.70 29.80 0.1M
2022-10-10 30.20 30.20 29.83 29.99 0.6M
2022-10-07 30.52 30.52 30.05 30.15 0.1M
2022-10-06 30.93 31.00 30.71 30.75 0.1M
2022-10-05 30.78 31.11 30.66 30.95 0.2M
2022-10-04 30.78 31.05 30.78 31.05 0.1M
2022-10-03 30.07 30.50 29.93 30.41 0.5M
2022-09-30 30.24 30.54 29.84 29.90 0.7M
2022-09-29 30.62 30.62 30.08 30.30 2.1M
2022-09-28 30.43 30.98 30.42 30.90 0.2M
2022-09-27 30.75 30.82 30.15 30.30 0.0M
2022-09-26 30.69 30.75 30.40 30.42 0.0M
2022-09-23 30.79 30.79 30.39 30.63 0.1M
2022-09-22 31.21 31.26 31.05 31.09 0.0M
2022-09-21 31.72 31.80 31.28 31.28 0.0M
2022-09-20 31.61 31.61 31.50 31.54 0.0M
2022-09-19 31.49 31.75 31.49 31.75 0.0M
2022-09-16 31.45 31.62 31.43 31.62 0.2M
2022-09-15 31.90 31.90 31.68 31.76 0.0M
2022-09-14 31.75 31.88 31.74 31.80 0.0M
2022-09-13 32.01 32.01 31.69 31.75 0.0M
2022-09-12 32.27 32.32 32.25 32.27 0.0M
2022-09-09 32.08 32.22 32.07 32.17 0.0M
2022-09-08 31.81 31.99 31.80 31.98 0.0M
2022-09-07 31.54 31.92 31.54 31.84 0.0M
2022-09-06 31.72 31.72 31.59 31.59 0.0M
2022-09-02 31.87 32.00 31.56 31.62 0.0M
2022-09-01 31.68 31.76 31.51 31.76 0.0M
2022-08-31 31.78 31.86 31.73 31.73 0.0M
2022-08-30 32.03 32.03 31.72 31.83 0.1M
2022-08-29 31.80 32.02 31.80 31.95 0.0M
2022-08-26 32.24 32.24 32.01 32.01 0.0M
2022-08-25 32.30 32.49 32.30 32.49 0.0M
2022-08-24 32.30 32.33 32.24 32.29 0.2M
2022-08-23 32.31 32.31 32.26 32.28 0.0M
2022-08-22 32.34 32.34 32.23 32.27 0.0M
2022-08-19 32.76 32.76 32.60 32.63 0.0M
2022-08-18 32.77 32.93 32.77 32.86 0.0M
2022-08-17 32.88 32.97 32.77 32.88 0.2M
2022-08-16 32.95 33.07 32.93 33.00 0.0M
2022-08-15 32.70 32.96 32.70 32.96 0.0M
2022-08-12 32.62 32.81 32.59 32.81 0.0M
2022-08-11 32.67 32.75 32.48 32.51 0.0M
2022-08-10 32.41 32.52 32.41 32.50 0.0M
2022-08-09 32.14 32.14 32.10 32.13 0.0M
2022-08-08 32.39 32.43 32.17 32.22 0.0M
2022-08-05 32.00 32.23 32.00 32.20 0.0M
2022-08-04 32.29 32.30 32.25 32.25 0.0M
2022-08-03 32.13 32.29 32.12 32.29 0.0M
2022-08-02 32.11 32.18 31.99 31.99 0.0M
2022-08-01 32.24 32.24 32.07 32.11 0.0M
2022-07-29 32.08 32.18 32.08 32.18 0.0M
2022-07-28 31.85 31.94 31.85 31.94 0.0M
2022-07-27 31.39 31.75 31.39 31.75 0.0M
2022-07-26 31.31 31.33 31.27 31.30 0.2M
2022-07-25 31.48 31.49 31.42 31.48 0.0M
2022-07-22 31.66 31.66 31.40 31.45 0.0M
2022-07-21 31.35 31.59 31.28 31.59 0.0M
2022-07-20 31.39 31.49 31.27 31.41 0.0M
2022-07-19 31.04 31.31 31.04 31.31 0.0M
2022-07-18 31.13 31.16 30.83 30.84 0.0M
2022-07-15 30.90 30.98 30.88 30.98 0.0M
2022-07-14 30.35 30.66 30.34 30.62 0.0M
2022-07-13 30.45 30.75 30.45 30.68 0.0M
2022-07-12 30.91 30.97 30.72 30.72 0.0M
2022-07-11 30.92 30.92 30.86 30.86 0.0M
2022-07-08 31.05 31.13 30.99 31.11 0.0M
2022-07-07 30.98 31.10 30.92 31.09 0.0M
2022-07-06 30.72 30.88 30.72 30.80 0.0M
2022-07-05 30.36 30.72 30.28 30.72 0.0M
2022-07-01 30.56 30.66 30.41 30.64 0.0M
2022-06-30 30.28 30.57 30.28 30.44 0.0M
2022-06-29 30.74 30.74 30.57 30.65 0.0M
2022-06-28 31.04 31.04 30.66 30.66 0.0M
2022-06-27 31.06 31.06 30.98 31.01 0.0M
2022-06-24 30.75 31.06 30.61 31.04 0.0M
2022-06-23 30.49 30.49 30.26 30.49 0.0M
2022-06-22 30.32 30.50 30.32 30.35 0.0M
2022-06-21 30.31 30.40 30.27 30.32 0.0M
2022-06-17 29.88 29.94 29.66 29.84 0.0M
2022-06-16 29.83 29.85 29.55 29.70 0.0M
2022-06-15 30.37 30.49 30.23 30.43 0.0M
2022-06-14 30.11 30.17 30.04 30.10 0.0M
2022-06-13 30.31 30.37 30.02 30.11 0.0M
2022-06-10 31.07 31.07 30.95 30.97 0.0M
2022-06-09 32.05 32.05 31.54 31.54 0.1M
2022-06-08 32.08 32.08 32.00 32.02 0.0M
2022-06-07 32.01 32.31 32.01 32.28 0.0M
2022-06-06 32.28 32.29 32.00 32.06 0.0M
2022-06-03 32.06 32.06 31.95 31.95 0.0M
2022-06-02 31.81 32.32 31.81 32.32 0.0M
2022-06-01 32.24 32.24 31.85 31.93 0.0M
2022-05-31 31.98 32.26 31.93 32.10 0.0M
2022-05-27 32.02 32.21 32.02 32.21 0.0M
2022-05-26 31.59 31.81 31.59 31.71 0.0M
2022-05-25 31.18 31.32 31.09 31.29 0.0M
2022-05-24 30.94 31.09 30.76 31.07 0.0M
2022-05-23 30.98 31.29 30.92 31.23 0.0M
2022-05-20 31.09 31.09 30.40 30.86 0.1M
2022-05-19 30.83 30.89 30.83 30.89 0.0M
2022-05-18 31.38 31.38 30.93 30.94 0.0M
2022-05-17 31.66 31.89 31.66 31.81 0.0M
2022-05-16 31.40 31.43 31.32 31.39 0.0M
2022-05-13 31.20 31.52 31.17 31.52 0.0M
2022-05-12 30.89 31.07 30.67 30.91 0.0M
2022-05-11 31.24 31.51 30.96 30.96 0.0M
2022-05-10 31.61 31.61 31.10 31.32 0.0M
2022-05-09 31.65 31.65 31.22 31.22 0.0M
2022-05-06 32.03 32.14 31.69 31.97 0.0M
2022-05-05 32.57 32.57 31.92 32.04 0.0M
2022-05-04 32.20 32.92 32.20 32.92 0.0M
2022-05-03 32.26 32.30 32.13 32.26 0.0M
2022-05-02 31.99 32.11 31.67 32.11 0.0M
2022-04-29 32.49 32.49 31.92 31.92 0.0M
2022-04-28 32.43 32.82 32.32 32.79 0.0M
2022-04-27 32.53 32.55 32.25 32.26 0.0M
2022-04-26 32.45 32.54 32.27 32.27 0.0M
2022-04-25 32.53 32.90 32.47 32.90 0.0M
2022-04-22 33.21 33.21 32.78 32.78 0.0M
2022-04-21 33.98 33.98 33.41 33.41 0.0M
2022-04-20 33.77 33.89 33.72 33.74 0.0M
2022-04-19 33.68 33.79 33.62 33.73 0.0M
2022-04-18 33.49 33.50 33.25 33.36 0.0M
2022-04-14 33.63 33.63 33.40 33.40 0.0M
2022-04-13 33.60 33.67 33.57 33.66 0.0M
2022-04-12 33.54 33.59 33.39 33.40 0.0M
2022-04-11 33.67 33.67 33.47 33.47 0.0M
2022-04-08 33.92 33.93 33.83 33.83 0.0M
2022-04-07 33.79 33.96 33.74 33.87 0.0M
2022-04-06 33.73 33.86 33.66 33.81 0.0M
2022-04-05 34.23 34.27 33.99 33.99 0.0M
2022-04-04 34.13 34.28 34.13 34.25 0.0M
2022-04-01 34.04 34.06 33.86 34.05 0.0M
2022-03-31 34.24 34.25 34.05 34.05 0.0M
2022-03-30 34.42 34.44 34.26 34.30 0.0M
2022-03-29 34.40 34.44 34.27 34.41 0.0M
2022-03-28 34.05 34.15 34.00 34.15 0.0M
2022-03-25 34.02 34.02 33.86 34.02 0.0M
2022-03-24 33.68 33.93 33.68 33.93 0.0M
2022-03-23 33.86 33.86 33.63 33.63 0.0M
2022-03-22 33.67 33.92 33.67 33.86 0.0M
2022-03-21 33.78 33.78 33.53 33.64 0.0M
2022-03-18 33.40 33.66 33.28 33.66 0.0M
2022-03-17 32.94 33.38 32.94 33.36 0.0M
2022-03-16 32.84 33.06 32.67 33.06 0.0M
2022-03-15 32.31 32.64 32.31 32.59 0.0M
2022-03-14 32.31 32.38 32.09 32.13 0.0M
2022-03-11 32.53 32.64 32.28 32.28 0.0M
2022-03-10 32.45 32.57 32.41 32.57 0.0M
2022-03-09 32.61 32.71 32.48 32.60 0.0M
2022-03-08 32.22 32.61 31.98 32.09 0.0M
2022-03-07 32.59 32.60 32.25 32.30 0.0M
2022-03-04 32.80 32.92 32.75 32.92 0.0M
2022-03-03 33.20 33.23 33.02 33.06 0.0M
2022-03-02 32.95 33.25 32.95 33.22 0.0M
2022-03-01 33.04 33.08 32.67 32.74 0.0M
2022-02-28 33.00 33.21 32.92 33.21 0.0M
2022-02-25 32.84 33.23 32.78 33.20 0.1M
2022-02-24 31.81 32.72 31.81 32.72 0.0M
2022-02-23 32.90 32.95 32.33 32.42 0.0M
2022-02-22 33.05 33.05 32.65 32.79 0.0M
2022-02-18 33.21 33.22 32.90 33.04 0.0M
2022-02-17 33.54 33.54 33.20 33.20 0.0M
2022-02-16 33.40 33.69 33.40 33.69 0.0M
2022-02-15 33.46 33.59 33.46 33.59 0.0M
2022-02-14 33.24 33.33 33.11 33.25 0.0M
2022-02-11 33.68 33.75 33.29 33.35 0.0M
2022-02-10 33.92 34.06 33.70 33.71 0.0M
2022-02-09 34.06 34.10 34.03 34.10 0.0M
2022-02-08 33.67 33.85 33.64 33.85 0.0M
2022-02-07 33.71 33.76 33.60 33.60 0.0M
2022-02-04 33.53 33.82 33.50 33.72 0.0M
2022-02-03 33.66 33.91 33.58 33.58 0.0M
2022-02-02 33.97 34.11 33.87 34.11 0.0M
2022-02-01 33.64 33.93 33.64 33.93 0.5M
2022-01-31 33.48 33.73 33.48 33.73 0.0M
2022-01-28 32.76 33.32 32.76 33.32 0.0M
2022-01-27 33.24 33.25 32.78 32.78 0.0M
2022-01-26 33.33 33.42 32.74 32.91 0.0M
2022-01-25 32.80 33.20 32.72 32.98 0.0M
2022-01-24 32.75 33.18 32.28 33.18 0.0M
2022-01-21 33.35 33.56 33.17 33.17 0.0M
2022-01-20 33.97 34.06 33.56 33.56 0.0M
2022-01-19 33.97 34.00 33.80 33.80 0.0M
2022-01-18 33.96 34.08 33.92 33.92 0.0M
2022-01-14 34.19 34.28 34.11 34.28 0.0M
2022-01-13 34.57 34.58 34.24 34.24 0.0M
2022-01-12 34.53 34.56 34.44 34.51 0.0M
2022-01-11 34.33 34.45 34.33 34.45 0.0M
2022-01-10 34.06 34.28 33.91 34.28 0.0M
2022-01-07 34.22 34.39 34.22 34.30 0.0M
2022-01-06 34.41 34.41 34.27 34.29 0.0M
2022-01-05 34.59 34.66 34.35 34.35 0.0M
2022-01-04 34.68 34.69 34.60 34.65 0.0M
2022-01-03 34.69 34.69 34.54 34.64 0.1M