Innovator U.S. Equity Power Buffer ETF - December (PDEC)

PDEC
🏛️ アメリカ →
41.90
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 41.76 41.90 41.74 41.90 0.0M
2025-09-25 41.61 41.77 41.61 41.71 0.1M
2025-09-24 41.79 41.86 41.60 41.80 0.0M
2025-09-23 41.94 41.98 41.81 41.83 0.1M
2025-09-22 41.83 42.00 41.83 41.95 0.0M
2025-09-19 41.85 41.88 41.79 41.88 0.0M
2025-09-18 41.74 41.86 41.74 41.78 0.0M
2025-09-17 41.69 41.76 41.58 41.71 0.1M
2025-09-16 41.69 41.78 41.68 41.69 0.0M
2025-09-15 41.70 41.77 41.69 41.75 0.2M
2025-09-12 41.69 41.70 41.58 41.70 0.0M
2025-09-11 41.48 41.67 41.48 41.62 0.1M
2025-09-10 41.49 41.54 41.40 41.49 0.1M
2025-09-09 41.31 41.45 41.27 41.39 0.0M
2025-09-08 41.38 41.38 41.27 41.31 0.0M
2025-09-05 41.44 41.45 41.13 41.26 0.1M
2025-09-04 41.13 41.37 41.13 41.37 0.1M
2025-09-03 41.02 41.15 41.00 41.11 0.0M
2025-09-02 40.83 41.00 40.75 40.96 0.1M
2025-08-29 41.23 41.26 41.09 41.12 0.1M
2025-08-28 41.22 41.33 41.17 41.27 0.3M
2025-08-27 41.11 41.23 41.11 41.22 0.1M
2025-08-26 40.97 41.20 40.97 41.14 0.1M
2025-08-25 41.06 41.13 41.01 41.01 0.0M
2025-08-22 40.90 41.21 40.90 41.17 0.0M
2025-08-21 40.76 40.84 40.68 40.75 0.1M
2025-08-20 40.84 40.92 40.66 40.84 0.0M
2025-08-19 41.01 41.05 40.86 40.90 0.1M
2025-08-18 40.99 41.08 40.97 41.08 0.0M
2025-08-15 41.07 41.09 40.99 41.05 0.0M
2025-08-14 41.05 41.16 41.01 41.11 0.8M
2025-08-13 41.15 41.15 41.00 41.08 0.1M
2025-08-12 40.82 41.02 40.82 40.99 0.0M
2025-08-11 40.77 40.86 40.54 40.73 0.0M
2025-08-08 40.69 40.84 40.66 40.84 0.0M
2025-08-07 40.78 40.78 40.46 40.59 0.5M
2025-08-06 40.41 40.65 40.41 40.60 0.0M
2025-08-05 40.53 40.58 40.34 40.44 0.1M
2025-08-04 40.45 40.56 40.43 40.53 0.1M
2025-08-01 40.31 40.31 40.10 40.16 0.2M
2025-07-31 40.79 40.84 40.51 40.58 0.6M
2025-07-30 40.67 40.75 40.55 40.64 0.0M
2025-07-29 40.82 40.82 40.65 40.74 0.0M
2025-07-28 40.73 40.75 40.64 40.72 0.0M
2025-07-25 40.63 40.77 40.61 40.76 0.1M
2025-07-24 40.60 40.67 40.54 40.63 0.1M
2025-07-23 40.45 40.60 40.43 40.59 0.0M
2025-07-22 40.33 40.45 40.33 40.41 0.1M
2025-07-21 40.38 40.52 40.38 40.40 0.0M
2025-07-18 40.39 40.40 40.31 40.36 0.0M
2025-07-17 40.29 40.39 40.26 40.37 0.0M
2025-07-16 40.14 40.24 39.99 40.23 0.0M
2025-07-15 40.30 40.30 40.13 40.13 0.1M
2025-07-14 40.17 40.24 40.15 40.22 0.0M
2025-07-11 40.13 40.26 40.13 40.17 0.1M
2025-07-10 40.16 40.32 40.16 40.28 0.1M
2025-07-09 40.25 40.25 40.10 40.21 0.0M
2025-07-08 40.15 40.15 40.03 40.10 0.0M
2025-07-07 40.12 40.19 39.97 40.06 0.1M
2025-07-03 40.09 40.28 40.09 40.23 0.1M
2025-07-02 39.95 40.11 39.95 40.06 0.3M
2025-07-01 40.01 40.03 39.90 40.00 0.3M
2025-06-30 39.98 40.04 39.87 40.01 0.1M
2025-06-27 39.74 39.93 39.69 39.84 0.2M
2025-06-26 39.65 39.78 39.63 39.72 0.1M
2025-06-25 39.64 39.64 39.52 39.55 0.1M
2025-06-24 39.53 39.60 39.44 39.58 0.2M
2025-06-23 39.04 39.34 38.97 39.34 0.1M
2025-06-20 39.28 39.28 39.00 39.09 0.0M
2025-06-18 39.16 39.27 39.09 39.17 0.1M
2025-06-17 39.16 39.27 39.09 39.09 0.2M
2025-06-16 39.33 39.42 39.26 39.35 0.1M
2025-06-13 39.20 39.27 39.01 39.12 0.1M
2025-06-12 39.23 39.38 39.20 39.38 0.0M
2025-06-11 39.34 39.41 39.17 39.25 0.1M
2025-06-10 39.30 39.35 39.20 39.35 0.0M
2025-06-09 39.15 39.29 39.15 39.17 0.1M
2025-06-06 39.24 39.24 39.11 39.20 0.0M
2025-06-05 39.04 39.13 38.88 38.97 0.1M
2025-06-04 39.06 39.15 39.04 39.07 0.1M
2025-06-03 38.96 39.11 38.92 39.11 0.0M
2025-06-02 38.78 38.98 38.67 38.94 0.1M
2025-05-30 38.80 38.86 38.58 38.78 0.1M
2025-05-29 38.89 38.89 38.74 38.78 0.0M
2025-05-28 38.85 38.86 38.69 38.71 0.0M
2025-05-27 38.71 38.85 38.59 38.82 0.0M
2025-05-23 38.25 38.50 38.25 38.45 0.0M
2025-05-22 38.49 38.69 38.49 38.52 0.0M
2025-05-21 38.79 38.93 38.53 38.55 0.1M
2025-05-20 38.90 38.95 38.78 38.89 0.0M
2025-05-19 38.77 39.01 38.77 38.97 0.1M
2025-05-16 38.85 38.99 38.81 38.99 0.0M
2025-05-15 38.60 38.84 38.60 38.76 0.0M
2025-05-14 38.69 38.79 38.29 38.71 0.0M
2025-05-13 38.64 38.88 38.54 38.73 0.2M
2025-05-12 38.59 38.59 38.34 38.52 0.3M
2025-05-09 37.96 38.01 37.81 37.91 0.1M
2025-05-08 37.86 38.09 37.81 37.92 0.2M
2025-05-07 37.66 37.82 37.54 37.70 0.0M
2025-05-06 37.68 37.78 37.61 37.62 0.1M
2025-05-05 37.85 37.95 37.75 37.84 0.0M
2025-05-02 37.82 38.01 37.81 37.91 0.0M
2025-05-01 37.71 37.85 37.57 37.60 0.1M
2025-04-30 37.04 37.49 37.04 37.45 0.0M
2025-04-29 37.26 37.51 37.26 37.45 0.0M
2025-04-28 37.35 37.41 37.17 37.41 0.0M
2025-04-25 37.28 37.42 37.19 37.42 0.0M
2025-04-24 36.81 37.21 36.81 37.18 0.1M
2025-04-23 36.99 37.11 36.71 36.76 0.1M
2025-04-22 36.27 36.55 36.27 36.49 0.0M
2025-04-21 36.26 36.26 35.85 35.98 0.0M
2025-04-17 36.44 36.59 36.42 36.48 0.0M
2025-04-16 36.56 36.69 36.20 36.42 0.1M
2025-04-15 36.87 36.95 36.77 36.78 0.1M
2025-04-14 37.02 37.02 36.66 36.87 0.2M
2025-04-11 36.07 36.71 36.07 36.57 0.2M
2025-04-10 36.57 36.57 35.70 36.28 0.2M
2025-04-09 35.34 37.20 35.10 37.10 0.1M
2025-04-08 36.20 36.29 35.02 35.20 0.1M
2025-04-07 34.94 36.19 34.71 35.50 0.2M
2025-04-04 36.32 36.32 35.58 35.60 0.1M
2025-04-03 37.02 37.20 36.80 36.82 0.1M
2025-04-02 37.46 37.91 37.46 37.82 0.1M
2025-04-01 37.55 37.75 37.43 37.68 0.1M
2025-03-31 37.27 37.69 37.27 37.60 0.0M
2025-03-28 37.77 37.77 37.47 37.52 0.0M
2025-03-27 37.89 38.09 37.87 37.89 0.0M
2025-03-26 38.26 38.26 37.92 37.96 0.1M
2025-03-25 38.21 38.26 38.16 38.19 0.0M
2025-03-24 38.04 38.24 38.04 38.18 0.1M
2025-03-21 37.67 37.92 37.62 37.92 0.0M
2025-03-20 37.70 37.96 37.70 37.80 0.0M
2025-03-19 37.67 38.04 37.66 37.90 0.0M
2025-03-18 37.73 37.73 37.59 37.62 0.0M
2025-03-17 37.75 37.96 37.74 37.88 0.0M
2025-03-14 37.51 37.76 37.50 37.76 0.0M
2025-03-13 37.51 37.55 37.23 37.32 0.1M
2025-03-12 37.58 37.71 37.36 37.51 0.1M
2025-03-11 37.53 37.66 37.28 37.41 0.3M
2025-03-10 37.88 37.88 37.43 37.62 0.1M
2025-03-07 38.01 38.21 37.77 38.16 0.1M
2025-03-06 38.16 38.30 37.95 37.99 0.1M
2025-03-05 38.15 38.51 38.08 38.43 0.1M
2025-03-04 38.26 38.50 38.02 38.16 0.1M
2025-03-03 38.94 39.01 38.32 38.46 0.1M
2025-02-28 38.43 38.82 38.43 38.77 0.1M
2025-02-27 38.93 38.93 38.46 38.48 0.0M
2025-02-26 38.88 39.01 38.74 38.82 0.0M
2025-02-25 38.86 38.93 38.64 38.77 0.1M
2025-02-24 39.02 39.08 38.87 38.88 0.1M
2025-02-21 39.39 39.39 38.96 38.98 0.0M
2025-02-20 39.29 39.40 39.17 39.32 0.0M
2025-02-19 39.35 39.45 39.29 39.45 0.0M
2025-02-18 39.30 39.38 39.27 39.38 0.0M
2025-02-14 39.30 39.38 39.27 39.36 0.0M
2025-02-13 39.16 39.34 39.13 39.29 0.0M
2025-02-12 38.95 39.13 38.90 39.12 0.1M
2025-02-11 39.08 39.19 39.06 39.12 0.0M
2025-02-10 39.10 39.19 39.10 39.16 0.0M
2025-02-07 39.17 39.21 38.98 39.02 0.0M
2025-02-06 39.14 39.22 39.08 39.22 0.0M
2025-02-05 39.06 39.16 38.92 39.13 0.1M
2025-02-04 38.88 39.05 38.87 38.99 0.1M
2025-02-03 38.63 38.97 38.63 38.84 0.8M
2025-01-31 39.26 39.29 38.94 39.05 0.0M
2025-01-30 39.14 39.20 39.00 39.07 0.0M
2025-01-29 39.10 39.11 38.92 38.99 0.1M
2025-01-28 38.97 39.17 38.89 39.14 0.1M
2025-01-27 38.89 38.95 38.75 38.94 0.1M
2025-01-24 39.20 39.34 39.11 39.20 0.7M
2025-01-23 39.17 39.25 39.11 39.25 0.2M
2025-01-22 39.15 39.22 39.07 39.19 0.1M
2025-01-21 38.86 39.08 38.86 38.97 0.1M
2025-01-17 38.82 38.92 38.77 38.85 0.1M
2025-01-16 38.74 38.74 38.62 38.67 0.1M
2025-01-15 38.62 38.73 38.57 38.69 0.3M
2025-01-14 38.29 38.35 38.14 38.28 0.2M
2025-01-13 38.07 38.26 37.93 38.26 0.1M
2025-01-10 38.40 38.40 38.10 38.20 0.1M
2025-01-08 38.38 38.54 38.35 38.46 0.2M
2025-01-07 38.80 38.80 38.41 38.52 0.1M
2025-01-06 38.82 38.89 38.70 38.75 0.1M
2025-01-03 38.39 38.64 38.39 38.63 0.1M
2025-01-02 38.58 38.60 38.20 38.36 0.7M