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
2023-12-29 36.74 36.74 36.65 36.68 0.0M
2023-12-28 36.77 36.78 36.73 36.73 0.0M
2023-12-27 36.63 36.73 36.63 36.73 0.0M
2023-12-26 36.66 36.71 36.63 36.71 0.0M
2023-12-22 36.60 36.61 36.50 36.56 0.0M
2023-12-21 36.42 36.51 36.28 36.50 0.0M
2023-12-20 36.60 36.62 36.25 36.25 0.0M
2023-12-19 36.49 36.66 36.49 36.66 0.0M
2023-12-18 36.45 36.54 36.45 36.49 0.0M
2023-12-15 36.36 36.38 36.27 36.37 0.0M
2023-12-14 36.38 36.47 36.31 36.31 0.0M
2023-12-13 35.95 36.26 35.95 36.26 0.0M
2023-12-12 35.70 35.90 35.70 35.89 0.0M
2023-12-11 35.70 35.78 35.70 35.77 0.0M
2023-12-08 35.54 35.70 35.53 35.67 0.0M
2023-12-07 35.45 35.57 35.44 35.52 0.0M
2023-12-06 35.52 35.52 35.32 35.32 0.0M
2023-12-05 35.45 35.47 35.35 35.42 0.0M
2023-12-04 35.34 35.45 35.33 35.45 0.0M
2023-12-01 35.43 35.62 35.41 35.56 0.0M
2023-11-30 35.30 35.47 35.26 35.47 0.0M
2023-11-29 35.50 35.50 35.31 35.31 0.0M
2023-11-28 35.28 35.44 35.27 35.33 0.3M
2023-11-27 35.29 35.39 35.27 35.34 0.0M
2023-11-24 35.33 35.38 35.33 35.38 0.0M
2023-11-22 35.27 35.37 35.27 35.33 0.0M
2023-11-21 35.28 35.28 35.20 35.28 0.0M
2023-11-20 35.12 35.35 35.12 35.27 0.0M
2023-11-17 35.00 35.12 34.99 35.12 0.0M
2023-11-16 34.92 35.06 34.92 35.06 0.0M
2023-11-15 35.07 35.07 34.93 35.02 0.0M
2023-11-14 34.78 35.04 34.78 34.94 0.1M
2023-11-13 34.41 34.51 34.35 34.48 0.0M
2023-11-10 34.23 34.46 34.13 34.43 0.1M
2023-11-09 34.29 34.29 34.01 34.08 0.0M
2023-11-08 34.25 34.30 34.21 34.30 0.0M
2023-11-07 34.29 34.29 34.22 34.23 0.0M
2023-11-06 34.20 34.20 34.08 34.13 0.0M
2023-11-03 33.99 34.20 33.99 34.08 0.0M
2023-11-02 33.74 33.88 33.71 33.87 0.0M
2023-11-01 33.16 33.41 33.16 33.37 0.0M
2023-10-31 33.00 33.15 32.96 33.12 0.0M
2023-10-30 32.83 33.04 32.82 32.96 0.0M
2023-10-27 32.80 32.84 32.63 32.63 0.0M
2023-10-26 33.04 33.04 32.78 32.80 0.0M
2023-10-25 33.24 33.24 33.07 33.08 0.0M
2023-10-24 33.41 33.48 33.37 33.42 0.0M
2023-10-23 33.30 33.42 33.23 33.23 0.0M
2023-10-20 33.60 33.60 33.30 33.30 0.0M
2023-10-19 33.81 33.88 33.56 33.61 0.0M
2023-10-18 34.00 34.01 33.79 33.79 0.0M
2023-10-17 34.00 34.28 34.00 34.20 0.0M
2023-10-16 34.18 34.22 34.12 34.12 0.0M
2023-10-13 34.17 34.17 33.87 33.88 0.0M
2023-10-12 34.15 34.20 33.96 34.06 0.0M
2023-10-11 34.18 34.22 34.00 34.22 0.0M
2023-10-10 34.02 34.24 34.02 34.10 0.0M
2023-10-09 33.67 33.99 33.67 33.90 0.0M
2023-10-06 33.35 33.82 33.35 33.75 0.0M
2023-10-05 33.37 33.54 33.29 33.52 0.0M
2023-10-04 33.37 33.54 33.30 33.52 0.0M
2023-10-03 33.55 33.55 33.22 33.28 0.0M
2023-10-02 33.64 33.64 33.51 33.61 0.0M
2023-09-29 33.89 33.89 33.61 33.66 0.0M
2023-09-28 33.52 33.78 33.52 33.69 0.0M
2023-09-27 33.62 33.62 33.38 33.54 0.0M
2023-09-26 33.75 33.75 33.52 33.57 0.0M
2023-09-25 33.75 33.91 33.73 33.91 0.0M
2023-09-22 33.93 34.01 33.75 33.76 0.1M
2023-09-21 34.14 34.16 33.88 33.90 0.1M
2023-09-20 34.62 34.64 34.31 34.31 0.0M
2023-09-19 34.56 34.58 34.39 34.55 0.2M
2023-09-18 34.58 34.67 34.56 34.61 0.0M
2023-09-15 34.83 34.83 34.57 34.59 0.1M
2023-09-14 34.85 34.94 34.76 34.91 0.0M
2023-09-13 34.71 34.74 34.61 34.67 0.0M
2023-09-12 34.75 34.78 34.61 34.66 0.0M
2023-09-11 34.78 34.81 34.68 34.78 0.1M
2023-09-08 34.63 34.70 34.58 34.61 0.1M
2023-09-07 34.49 34.60 34.45 34.58 0.0M
2023-09-06 34.79 34.79 34.53 34.64 0.1M
2023-09-05 35.00 35.00 34.82 34.86 0.1M
2023-09-01 35.12 35.12 34.81 34.91 0.3M
2023-08-31 35.00 35.05 34.83 34.83 0.6M
2023-08-30 34.79 34.94 34.76 34.92 0.0M
2023-08-29 34.59 34.80 34.56 34.77 0.0M
2023-08-28 34.26 34.28 34.12 34.28 0.1M
2023-08-25 33.97 34.15 33.75 34.07 0.0M
2023-08-24 34.21 34.21 33.87 33.87 0.0M
2023-08-23 34.07 34.34 34.07 34.27 0.0M
2023-08-22 34.13 34.13 33.87 33.91 0.0M
2023-08-21 33.90 34.03 33.72 34.01 0.0M
2023-08-18 33.63 33.82 33.62 33.78 0.0M
2023-08-17 34.07 34.13 33.78 33.83 0.0M
2023-08-16 34.31 34.31 34.07 34.07 0.0M
2023-08-15 34.53 34.53 34.32 34.32 0.0M
2023-08-14 34.63 34.68 34.58 34.68 0.0M
2023-08-11 34.41 34.57 34.40 34.50 0.1M
2023-08-10 34.83 34.91 34.52 34.54 0.1M
2023-08-09 34.53 34.71 34.50 34.52 0.0M
2023-08-08 34.67 34.80 34.62 34.80 0.0M
2023-08-07 34.82 34.94 34.77 34.94 0.0M
2023-08-04 35.00 35.05 34.61 34.62 0.0M
2023-08-03 34.81 34.91 34.80 34.81 0.0M
2023-08-02 35.09 35.09 34.88 34.91 0.0M
2023-08-01 35.37 35.40 35.32 35.38 0.0M
2023-07-31 35.41 35.54 35.37 35.45 0.0M
2023-07-28 35.37 35.43 35.37 35.42 0.0M
2023-07-27 35.41 35.41 35.02 35.08 0.0M
2023-07-26 35.26 35.28 35.19 35.28 0.0M
2023-07-25 35.30 35.36 35.25 35.32 0.0M
2023-07-24 35.12 35.21 35.12 35.21 0.0M
2023-07-21 35.14 35.17 35.04 35.08 0.0M
2023-07-20 35.20 35.22 35.03 35.03 0.0M
2023-07-19 35.27 35.33 35.22 35.30 0.0M
2023-07-18 35.10 35.24 35.09 35.22 0.0M
2023-07-17 34.87 35.02 34.87 34.98 0.0M
2023-07-14 34.89 34.95 34.80 34.80 0.0M
2023-07-13 34.71 34.86 34.71 34.86 0.2M
2023-07-12 34.61 34.67 34.55 34.59 0.0M
2023-07-11 34.20 34.33 34.17 34.33 0.5M
2023-07-10 34.13 34.13 34.02 34.10 0.0M
2023-07-07 34.05 34.38 34.05 34.06 0.0M
2023-07-06 33.96 34.15 33.96 34.15 0.0M
2023-07-05 34.37 34.47 34.33 34.41 0.1M
2023-07-03 34.45 34.45 34.39 34.45 0.0M
2023-06-30 34.30 34.47 34.30 34.45 0.0M
2023-06-29 33.93 34.00 33.91 34.00 0.0M
2023-06-28 33.90 33.94 33.82 33.85 0.0M
2023-06-27 33.61 33.89 33.61 33.89 0.0M
2023-06-26 33.67 33.68 33.54 33.55 0.0M
2023-06-23 33.72 33.78 33.67 33.71 0.0M
2023-06-22 33.78 33.90 33.78 33.90 0.0M
2023-06-21 33.82 33.86 33.82 33.82 0.0M
2023-06-20 33.96 34.01 33.87 34.00 0.0M
2023-06-16 34.38 34.38 34.13 34.13 0.0M
2023-06-15 33.81 34.28 33.81 34.23 0.0M
2023-06-14 33.83 33.97 33.64 33.78 0.0M
2023-06-13 33.79 33.85 33.73 33.81 0.0M
2023-06-12 33.37 33.60 33.37 33.60 0.0M
2023-06-09 33.38 33.43 33.27 33.33 0.0M
2023-06-08 33.12 33.29 33.12 33.28 0.0M
2023-06-07 33.24 33.24 33.07 33.09 0.0M
2023-06-06 33.19 33.24 33.08 33.24 0.0M
2023-06-05 33.23 33.32 33.12 33.17 0.0M
2023-06-02 33.09 33.23 33.09 33.23 0.0M
2023-06-01 32.56 32.81 32.56 32.78 0.0M
2023-05-31 32.62 32.62 32.46 32.52 0.0M
2023-05-30 32.72 32.72 32.63 32.68 0.0M
2023-05-26 32.64 32.71 32.64 32.71 0.0M
2023-05-25 32.27 32.40 32.26 32.35 0.0M
2023-05-24 32.14 32.19 32.04 32.12 0.0M
2023-05-23 32.56 32.56 32.31 32.33 0.0M
2023-05-22 32.62 32.68 32.61 32.61 0.0M
2023-05-19 32.68 32.70 32.57 32.61 0.0M
2023-05-18 32.34 32.65 32.34 32.65 0.0M
2023-05-17 32.19 32.43 32.13 32.39 0.0M
2023-05-16 32.17 32.17 32.08 32.08 0.0M
2023-05-15 32.27 32.27 32.06 32.22 0.0M
2023-05-12 32.11 32.18 32.02 32.18 0.0M
2023-05-11 32.26 32.26 32.09 32.19 0.0M
2023-05-10 32.21 32.29 32.10 32.26 0.0M
2023-05-09 32.17 32.20 32.16 32.16 0.0M
2023-05-08 32.22 32.30 32.22 32.27 0.0M
2023-05-05 32.20 32.32 32.20 32.26 0.0M
2023-05-04 31.87 31.87 31.78 31.80 0.0M
2023-05-03 32.16 32.29 31.99 31.99 0.0M
2023-05-02 32.18 32.18 31.99 32.18 0.0M
2023-05-01 32.50 32.55 32.48 32.48 0.0M
2023-04-28 32.31 32.47 32.31 32.47 0.0M
2023-04-27 31.94 32.26 31.94 32.25 0.0M
2023-04-26 31.88 31.93 31.72 31.78 0.0M
2023-04-25 32.07 32.14 31.88 31.88 0.0M
2023-04-24 32.22 32.27 32.18 32.27 0.0M
2023-04-21 32.20 32.27 32.14 32.24 0.0M
2023-04-20 32.25 32.34 32.17 32.22 0.0M
2023-04-19 32.30 32.43 32.30 32.43 0.0M
2023-04-18 32.41 32.41 32.32 32.38 0.0M
2023-04-17 32.22 32.36 32.22 32.36 0.0M
2023-04-14 32.34 32.34 32.15 32.31 0.0M
2023-04-13 32.17 32.35 32.15 32.32 0.0M
2023-04-12 32.07 32.19 31.99 31.99 0.0M
2023-04-11 32.13 32.22 32.09 32.11 0.0M
2023-04-10 31.92 32.11 31.92 32.11 0.0M
2023-04-06 31.92 32.13 31.90 32.12 0.1M
2023-04-05 32.03 32.03 31.93 31.99 0.0M
2023-04-04 32.07 32.07 32.00 32.06 0.0M
2023-04-03 32.30 32.30 32.09 32.23 0.0M
2023-03-31 31.88 32.12 31.85 32.12 0.0M
2023-03-30 31.79 31.79 31.68 31.75 0.0M
2023-03-29 31.50 31.60 31.46 31.60 0.0M
2023-03-28 31.25 31.28 31.14 31.26 0.0M
2023-03-27 31.31 31.42 31.31 31.31 0.0M
2023-03-24 30.97 31.25 30.97 31.24 0.0M
2023-03-23 31.18 31.42 31.00 31.16 0.0M
2023-03-22 31.43 31.51 31.13 31.13 0.0M
2023-03-21 31.32 31.50 31.26 31.42 0.0M
2023-03-20 31.07 31.15 31.02 31.14 0.0M
2023-03-17 31.10 31.18 30.91 30.93 0.0M
2023-03-16 30.73 31.19 30.73 31.18 0.0M
2023-03-15 30.62 30.79 30.48 30.68 0.0M
2023-03-14 30.92 31.02 30.67 30.92 0.0M
2023-03-13 30.64 30.79 30.52 30.57 0.0M
2023-03-10 30.96 30.96 30.49 30.62 0.0M
2023-03-09 31.51 31.51 30.91 30.95 0.0M
2023-03-08 31.38 31.40 31.23 31.37 0.0M
2023-03-07 31.52 31.57 31.35 31.38 0.0M
2023-03-06 31.77 31.92 31.71 31.81 0.0M
2023-03-03 31.52 31.75 31.45 31.72 0.0M
2023-03-02 31.07 31.36 31.00 31.36 0.0M
2023-03-01 31.12 31.22 31.10 31.14 0.0M
2023-02-28 31.29 31.38 31.27 31.29 0.0M
2023-02-27 31.44 31.53 31.29 31.32 0.0M
2023-02-24 31.18 31.28 31.11 31.22 0.1M
2023-02-23 31.55 31.55 31.25 31.50 0.0M
2023-02-22 31.45 31.45 31.32 31.35 0.0M
2023-02-21 31.71 31.71 31.39 31.39 0.0M
2023-02-17 31.80 31.92 31.74 31.92 0.0M
2023-02-16 31.96 32.23 31.96 32.00 0.0M
2023-02-15 32.12 32.31 32.10 32.31 0.0M
2023-02-14 32.37 32.37 32.01 32.28 0.0M
2023-02-13 32.27 32.27 32.18 32.23 0.0M
2023-02-10 31.88 31.96 31.84 31.96 0.0M
2023-02-09 32.32 32.32 31.86 31.91 0.0M
2023-02-08 32.31 32.31 32.11 32.12 0.0M
2023-02-07 32.00 32.42 32.00 32.42 0.0M
2023-02-06 32.07 32.11 32.00 32.07 0.0M
2023-02-03 32.32 32.51 32.18 32.23 0.0M
2023-02-02 32.32 32.60 32.30 32.46 0.0M
2023-02-01 31.82 32.16 31.70 32.12 0.0M
2023-01-31 31.56 31.82 31.56 31.82 0.0M
2023-01-30 31.73 31.73 31.48 31.48 0.0M
2023-01-27 31.72 31.94 31.70 31.82 0.0M
2023-01-26 31.48 31.72 31.48 31.72 0.0M
2023-01-25 31.37 31.44 31.36 31.44 0.0M
2023-01-24 31.43 31.52 31.42 31.48 0.0M
2023-01-23 31.22 31.62 31.22 31.51 0.0M
2023-01-20 30.77 31.19 30.76 31.18 0.0M
2023-01-19 30.78 30.88 30.66 30.73 0.0M
2023-01-18 31.27 31.28 30.94 30.94 0.0M
2023-01-17 31.33 31.37 31.29 31.33 0.0M
2023-01-13 31.10 31.38 31.10 31.38 0.0M
2023-01-12 31.02 31.33 31.02 31.23 0.0M
2023-01-11 30.92 31.14 30.91 31.14 0.0M
2023-01-10 30.63 30.87 30.63 30.87 0.0M
2023-01-09 30.94 31.05 30.69 30.69 0.0M
2023-01-06 30.44 30.70 30.42 30.69 0.0M
2023-01-05 30.19 30.22 30.15 30.15 0.0M
2023-01-04 30.38 30.55 30.26 30.41 0.0M
2023-01-03 30.50 30.52 30.12 30.30 0.0M