Innovator U.S. Equity Buffer ETF™ - September (BSEP)

BSEP
🏛️ アメリカ →
48.09
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 48.09 48.12 47.86 48.09 0.0M
2025-09-25 47.79 47.97 47.79 47.93 0.0M
2025-09-24 48.22 48.22 47.94 48.04 0.1M
2025-09-23 48.18 48.29 48.01 48.06 0.5M
2025-09-22 48.13 48.31 48.11 48.25 0.0M
2025-09-19 48.07 48.19 48.01 48.15 0.0M
2025-09-18 47.99 48.13 47.99 48.06 0.0M
2025-09-17 47.93 48.00 47.75 47.91 0.0M
2025-09-16 47.85 47.98 47.85 47.91 0.0M
2025-09-15 47.99 47.99 47.87 47.97 0.0M
2025-09-12 47.87 47.93 47.81 47.86 0.5M
2025-09-11 47.74 47.89 47.74 47.85 0.1M
2025-09-10 47.72 47.72 47.53 47.59 0.0M
2025-09-09 47.48 47.54 47.35 47.50 0.0M
2025-09-08 47.48 47.51 47.35 47.45 0.0M
2025-09-05 47.56 47.58 47.16 47.35 0.1M
2025-09-04 47.23 47.46 47.13 47.46 0.1M
2025-09-03 47.08 47.14 46.96 47.12 0.1M
2025-09-02 46.87 47.02 46.72 47.02 0.1M
2025-08-29 47.32 47.32 47.03 47.12 0.3M
2025-08-28 47.18 47.33 47.18 47.31 0.0M
2025-08-27 47.08 47.18 47.08 47.16 0.0M
2025-08-26 46.89 47.09 46.89 47.09 0.0M
2025-08-25 46.89 47.05 46.89 46.92 0.0M
2025-08-22 46.73 47.02 46.73 47.00 0.0M
2025-08-21 46.55 46.55 46.40 46.42 0.0M
2025-08-20 46.72 46.72 46.41 46.59 0.0M
2025-08-19 46.84 46.84 46.61 46.62 0.0M
2025-08-18 46.79 46.84 46.76 46.81 0.0M
2025-08-15 46.81 46.86 46.75 46.80 0.0M
2025-08-14 46.75 46.84 46.75 46.84 0.0M
2025-08-13 46.76 46.83 46.76 46.80 0.0M
2025-08-12 46.57 46.72 46.57 46.70 0.0M
2025-08-11 46.38 46.47 46.31 46.31 0.0M
2025-08-08 46.34 46.42 46.34 46.37 0.0M
2025-08-07 46.29 46.29 45.99 46.05 0.0M
2025-08-06 45.97 46.13 45.93 46.13 0.0M
2025-08-05 45.98 45.98 45.86 45.86 0.0M
2025-08-04 45.79 46.02 45.79 46.01 0.0M
2025-08-01 45.55 45.58 45.29 45.47 0.0M
2025-07-31 46.35 46.36 46.02 46.02 0.0M
2025-07-30 46.26 46.26 46.08 46.17 0.0M
2025-07-29 46.34 46.35 46.18 46.18 0.0M
2025-07-28 46.25 46.26 46.25 46.26 0.0M
2025-07-25 46.22 46.31 46.19 46.25 0.0M
2025-07-24 46.13 46.19 46.10 46.12 0.0M
2025-07-23 45.93 46.10 45.86 46.04 0.0M
2025-07-22 45.64 45.82 45.64 45.82 0.0M
2025-07-21 45.84 45.90 45.78 45.78 0.0M
2025-07-18 45.70 45.72 45.68 45.69 0.0M
2025-07-17 45.55 45.72 45.55 45.71 0.0M
2025-07-16 45.43 45.52 45.31 45.52 0.0M
2025-07-15 45.58 45.59 45.41 45.41 0.0M
2025-07-14 45.41 45.53 45.41 45.53 0.0M
2025-07-11 45.34 45.53 45.34 45.48 0.0M
2025-07-10 45.43 45.61 45.43 45.55 0.0M
2025-07-09 45.53 45.53 45.35 45.44 0.0M
2025-07-08 45.26 45.34 45.24 45.27 0.0M
2025-07-07 45.31 45.41 45.23 45.28 0.0M
2025-07-03 45.29 45.52 45.29 45.52 0.0M
2025-07-02 45.15 45.25 45.15 45.25 0.0M
2025-07-01 45.03 45.15 45.03 45.13 0.0M
2025-06-30 45.04 45.16 44.98 45.16 0.0M
2025-06-27 44.97 45.08 44.88 44.96 0.0M
2025-06-26 44.79 44.82 44.75 44.81 0.0M
2025-06-25 44.51 44.51 44.51 44.51 0.0M
2025-06-24 44.41 44.55 44.41 44.54 0.0M
2025-06-23 43.96 44.15 43.74 44.15 0.0M
2025-06-20 43.92 43.92 43.71 43.80 0.0M
2025-06-18 44.00 44.07 43.86 43.86 0.0M
2025-06-17 44.10 44.10 43.90 43.90 0.0M
2025-06-16 44.25 44.25 44.13 44.13 0.0M
2025-06-13 43.89 44.09 43.78 43.81 0.0M
2025-06-12 44.04 44.20 44.02 44.20 0.0M
2025-06-11 44.18 44.25 44.02 44.06 0.0M
2025-06-10 44.06 44.19 44.01 44.16 0.0M
2025-06-09 43.95 44.04 43.95 44.00 0.0M
2025-06-06 44.03 44.03 43.92 43.99 0.0M
2025-06-05 43.78 43.91 43.52 43.61 0.0M
2025-06-04 43.87 43.87 43.81 43.81 0.0M
2025-06-03 43.58 43.81 43.58 43.80 0.0M
2025-06-02 43.27 43.58 43.26 43.58 0.0M
2025-05-30 43.32 43.52 43.17 43.51 0.0M
2025-05-29 43.40 43.46 43.40 43.46 0.0M
2025-05-28 43.48 43.48 43.27 43.33 0.0M
2025-05-27 43.21 43.48 43.21 43.48 0.0M
2025-05-23 42.81 42.90 42.79 42.86 0.0M
2025-05-22 43.06 43.22 43.04 43.04 0.0M
2025-05-21 43.44 43.58 43.10 43.10 0.0M
2025-05-20 43.58 43.64 43.45 43.60 0.0M
2025-05-19 43.43 43.71 43.43 43.68 0.0M
2025-05-16 43.46 43.68 43.46 43.68 0.0M
2025-05-15 43.28 43.49 43.20 43.40 0.0M
2025-05-14 43.24 43.28 43.24 43.28 0.0M
2025-05-13 43.30 43.33 43.28 43.28 0.0M
2025-05-12 42.93 43.01 42.93 43.01 0.0M
2025-05-09 42.23 42.23 41.99 42.07 0.0M
2025-05-08 42.08 42.36 42.01 42.10 0.0M
2025-05-07 41.81 41.96 41.67 41.90 0.0M
2025-05-06 41.67 41.95 41.67 41.82 0.0M
2025-05-05 41.92 42.14 41.92 42.01 0.0M
2025-05-02 42.13 42.28 42.10 42.20 0.0M
2025-05-01 41.95 42.00 41.78 41.78 0.0M
2025-04-30 41.21 41.59 41.13 41.59 0.0M
2025-04-29 41.37 41.55 41.29 41.53 0.0M
2025-04-28 41.36 41.39 41.04 41.39 0.0M
2025-04-25 41.21 41.33 41.17 41.33 0.0M
2025-04-24 40.91 41.12 40.91 41.12 0.0M
2025-04-23 40.80 40.87 40.47 40.61 0.0M
2025-04-22 39.68 40.16 39.68 40.11 0.0M
2025-04-21 39.15 39.44 39.12 39.44 0.0M
2025-04-17 40.20 40.24 39.92 40.05 0.0M
2025-04-16 40.34 40.38 39.70 39.98 0.0M
2025-04-15 40.86 40.86 40.59 40.61 0.0M
2025-04-14 40.79 40.85 40.52 40.67 0.0M
2025-04-11 40.12 40.44 39.87 40.40 0.0M
2025-04-10 40.09 40.09 39.14 39.87 0.0M
2025-04-09 38.65 40.96 38.31 40.96 0.0M
2025-04-08 39.51 39.51 37.96 38.32 0.0M
2025-04-07 37.95 39.79 37.78 38.69 0.0M
2025-04-04 39.18 39.68 38.90 38.90 0.0M
2025-04-03 40.92 41.05 40.64 40.64 0.0M
2025-04-02 41.79 42.10 41.79 42.10 0.0M
2025-04-01 41.53 41.87 41.53 41.87 0.0M
2025-03-31 41.41 41.78 41.20 41.78 0.0M
2025-03-28 41.73 41.74 41.55 41.63 0.0M
2025-03-27 42.33 42.42 42.17 42.23 0.0M
2025-03-26 42.49 42.50 42.23 42.31 0.0M
2025-03-25 42.68 42.73 42.57 42.64 0.0M
2025-03-24 42.53 42.60 42.50 42.60 0.0M
2025-03-21 41.82 42.06 41.75 42.06 0.0M
2025-03-20 42.34 42.34 41.97 42.06 0.0M
2025-03-19 41.84 42.19 41.83 42.12 0.0M
2025-03-18 41.85 41.85 41.70 41.79 0.0M
2025-03-17 41.85 42.17 41.85 42.14 0.0M
2025-03-14 41.61 41.94 41.61 41.94 0.0M
2025-03-13 41.72 41.72 41.21 41.28 0.0M
2025-03-12 41.87 41.87 41.50 41.72 0.0M
2025-03-11 41.74 41.86 41.37 41.58 0.0M
2025-03-10 42.12 42.14 41.57 41.77 0.1M
2025-03-07 42.43 42.60 42.04 42.59 0.0M
2025-03-06 42.68 42.74 42.23 42.40 0.0M
2025-03-05 42.58 42.97 42.45 42.91 0.0M
2025-03-04 42.66 42.90 42.37 42.61 0.0M
2025-03-03 43.49 43.49 42.77 42.92 0.0M
2025-02-28 43.12 43.43 42.92 43.43 0.0M
2025-02-27 43.45 43.49 43.03 43.03 0.0M
2025-02-26 43.65 43.70 43.40 43.48 0.0M
2025-02-25 43.58 43.59 43.31 43.46 0.0M
2025-02-24 43.76 43.83 43.58 43.61 0.0M
2025-02-21 44.03 44.03 43.67 43.69 0.0M
2025-02-20 44.09 44.16 44.06 44.16 0.0M
2025-02-19 44.14 44.23 44.14 44.23 0.0M
2025-02-18 44.12 44.16 44.07 44.16 0.0M
2025-02-14 44.10 44.15 44.09 44.12 0.5M
2025-02-13 44.00 44.12 43.96 44.09 0.0M
2025-02-12 43.72 43.91 43.72 43.84 0.0M
2025-02-11 43.86 43.93 43.86 43.91 0.0M
2025-02-10 43.81 43.92 43.81 43.90 0.0M
2025-02-07 44.00 44.00 43.73 43.73 0.0M
2025-02-06 43.90 43.96 43.84 43.96 0.0M
2025-02-05 43.61 43.85 43.61 43.84 0.0M
2025-02-04 43.49 43.75 43.49 43.75 0.0M
2025-02-03 43.28 43.62 43.28 43.57 0.0M
2025-01-31 44.00 44.03 43.69 43.69 0.0M
2025-01-30 43.73 43.92 43.69 43.88 0.0M
2025-01-29 43.74 43.76 43.63 43.76 0.0M
2025-01-28 43.69 43.87 43.69 43.84 0.0M
2025-01-27 43.56 43.59 43.46 43.57 0.0M
2025-01-24 43.96 44.03 43.90 43.95 0.0M
2025-01-23 43.81 43.97 43.81 43.97 0.0M
2025-01-22 43.83 43.92 43.83 43.89 0.0M
2025-01-21 43.43 43.79 43.43 43.75 0.0M
2025-01-17 43.41 43.58 43.41 43.52 0.0M
2025-01-16 43.28 43.35 43.26 43.29 0.0M
2025-01-15 43.20 43.36 43.20 43.31 0.0M
2025-01-14 42.64 42.80 42.61 42.75 0.0M
2025-01-13 42.49 42.74 42.49 42.74 0.0M
2025-01-10 42.81 42.81 42.64 42.69 0.0M
2025-01-08 43.09 43.10 43.01 43.10 0.0M
2025-01-07 43.26 43.26 42.95 43.04 0.0M
2025-01-06 43.48 43.51 43.33 43.33 0.0M
2025-01-03 43.19 43.24 43.19 43.22 0.0M
2025-01-02 43.11 43.15 42.77 42.87 0.1M