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
2021-12-31 31.80 31.82 31.71 31.78 0.0M
2021-12-30 31.82 31.86 31.74 31.74 0.1M
2021-12-29 31.77 31.83 31.75 31.80 0.0M
2021-12-28 31.82 31.82 31.75 31.75 0.0M
2021-12-27 31.72 31.78 31.71 31.78 0.0M
2021-12-23 31.66 31.66 31.60 31.64 0.1M
2021-12-22 31.39 31.55 31.35 31.55 0.1M
2021-12-21 31.30 31.41 31.17 31.41 0.1M
2021-12-20 31.59 31.59 30.92 31.14 0.1M
2021-12-17 31.32 31.42 31.16 31.30 0.1M
2021-12-16 31.62 31.62 31.37 31.42 0.1M
2021-12-15 31.27 31.56 31.21 31.48 0.1M
2021-12-14 31.35 31.39 31.20 31.27 0.1M
2021-12-13 31.57 31.57 31.40 31.43 0.1M
2021-12-10 31.46 31.59 31.44 31.59 0.1M
2021-12-09 31.48 31.50 31.39 31.39 0.0M
2021-12-08 31.51 31.56 31.40 31.56 0.0M
2021-12-07 31.34 31.48 31.20 31.46 0.1M
2021-12-06 31.03 31.18 30.97 31.12 0.1M
2021-12-03 31.17 31.21 30.71 30.88 0.2M
2021-12-02 30.91 31.14 30.84 31.02 0.4M
2021-12-01 31.25 31.36 30.87 30.87 1.0M
2021-11-30 31.05 31.08 30.95 31.05 1.7M
2021-11-29 31.25 31.25 31.03 31.08 0.1M
2021-11-26 31.04 31.08 31.00 31.06 0.0M
2021-11-24 31.02 31.08 30.97 31.06 0.0M
2021-11-23 31.03 31.05 31.02 31.05 0.0M
2021-11-22 31.00 31.08 31.00 31.05 0.0M
2021-11-19 30.97 31.07 30.96 30.96 0.0M
2021-11-18 30.97 31.01 30.96 30.99 0.0M
2021-11-17 31.02 31.08 30.96 31.01 0.0M
2021-11-16 30.97 31.08 30.97 31.02 0.0M
2021-11-15 31.01 31.08 30.94 31.02 0.0M
2021-11-12 31.02 31.06 30.97 31.01 0.0M
2021-11-11 31.04 31.08 30.99 31.01 0.0M
2021-11-10 30.96 31.04 30.94 30.99 0.0M
2021-11-09 30.98 30.99 30.95 30.96 0.1M
2021-11-08 31.01 31.07 30.94 31.00 0.0M
2021-11-05 31.04 31.07 31.04 31.06 0.0M
2021-11-04 30.96 31.01 30.93 31.00 0.0M
2021-11-03 31.00 31.07 30.94 31.01 0.0M
2021-11-02 30.96 31.00 30.93 31.00 0.0M
2021-11-01 30.95 30.96 30.93 30.95 0.0M
2021-10-29 30.94 31.04 30.94 31.00 0.0M
2021-10-28 31.00 31.00 30.93 30.95 0.0M
2021-10-27 31.00 31.00 30.95 30.97 0.0M
2021-10-26 30.97 31.00 30.94 31.00 0.0M
2021-10-25 30.93 30.97 30.93 30.96 0.0M
2021-10-22 30.94 30.97 30.93 30.94 0.0M
2021-10-21 30.93 30.94 30.93 30.94 0.0M
2021-10-20 30.94 30.94 30.92 30.94 0.0M
2021-10-19 30.95 30.95 30.91 30.94 0.0M
2021-10-18 30.91 30.98 30.91 30.94 0.0M
2021-10-15 30.93 30.97 30.91 30.97 0.0M
2021-10-14 30.93 30.97 30.93 30.97 0.0M
2021-10-13 30.89 30.94 30.82 30.85 0.0M
2021-10-12 30.86 30.92 30.79 30.81 0.1M
2021-10-11 30.90 30.90 30.83 30.88 0.0M
2021-10-08 30.83 30.84 30.83 30.83 0.0M
2021-10-07 30.82 30.90 30.81 30.90 0.0M
2021-10-06 30.80 30.80 30.73 30.77 0.0M
2021-10-05 30.82 30.82 30.82 30.82 0.0M
2021-10-04 30.71 30.79 30.70 30.77 0.0M
2021-10-01 30.76 30.85 30.73 30.85 0.0M
2021-09-30 30.78 30.78 30.67 30.75 0.0M
2021-09-29 30.75 30.75 30.71 30.72 0.0M
2021-09-28 30.75 30.79 30.71 30.71 0.0M
2021-09-27 30.81 30.89 30.80 30.87 0.0M
2021-09-24 30.79 30.90 30.79 30.81 0.0M
2021-09-23 30.74 30.85 30.74 30.79 0.0M
2021-09-22 30.76 30.85 30.71 30.73 0.0M
2021-09-21 30.77 30.77 30.66 30.71 0.0M
2021-09-20 30.73 30.73 30.66 30.66 0.0M
2021-09-17 30.88 30.88 30.81 30.84 0.0M
2021-09-16 30.82 30.83 30.75 30.78 0.0M
2021-09-15 30.77 30.84 30.77 30.84 0.0M
2021-09-14 30.78 30.78 30.76 30.76 0.0M
2021-09-13 30.95 30.95 30.75 30.76 0.0M
2021-09-10 30.83 30.83 30.78 30.78 0.0M
2021-09-09 30.80 30.84 30.76 30.76 0.0M
2021-09-08 30.75 30.84 30.75 30.77 0.2M
2021-09-07 30.83 30.84 30.77 30.78 0.0M
2021-09-03 30.77 30.81 30.77 30.79 0.0M
2021-09-02 30.77 30.85 30.77 30.78 0.0M
2021-09-01 30.83 30.85 30.76 30.78 0.0M
2021-08-31 30.82 30.89 30.75 30.80 0.0M
2021-08-30 30.81 30.84 30.77 30.79 0.0M
2021-08-27 30.75 30.83 30.74 30.81 0.0M
2021-08-26 30.73 30.78 30.71 30.76 0.0M
2021-08-25 30.89 30.89 30.72 30.77 0.0M
2021-08-24 30.74 30.82 30.74 30.76 0.0M
2021-08-23 30.77 30.77 30.70 30.73 0.0M
2021-08-20 30.63 30.77 30.63 30.72 0.0M
2021-08-19 30.64 30.72 30.58 30.64 0.0M
2021-08-18 30.73 30.78 30.67 30.67 0.0M
2021-08-17 30.72 30.80 30.65 30.73 0.1M
2021-08-16 30.69 30.80 30.67 30.75 0.0M
2021-08-13 30.71 30.78 30.68 30.74 0.0M
2021-08-12 30.69 30.74 30.68 30.74 0.0M
2021-08-11 30.67 30.71 30.64 30.68 0.0M
2021-08-10 30.76 30.78 30.65 30.69 0.0M
2021-08-09 30.67 30.78 30.64 30.65 0.1M
2021-08-06 30.65 30.71 30.65 30.69 0.0M
2021-08-05 30.62 30.71 30.62 30.63 0.0M
2021-08-04 30.66 30.70 30.60 30.66 0.1M
2021-08-03 30.58 30.68 30.58 30.67 0.0M
2021-08-02 30.61 30.69 30.60 30.64 0.1M
2021-07-30 30.59 30.66 30.58 30.59 0.0M
2021-07-29 30.62 30.70 30.62 30.66 0.0M
2021-07-28 30.63 30.64 30.60 30.60 0.2M
2021-07-27 30.57 30.63 30.56 30.56 0.1M
2021-07-26 30.62 30.62 30.59 30.61 0.1M
2021-07-23 30.69 30.70 30.66 30.66 0.0M
2021-07-22 30.56 30.72 30.56 30.56 0.0M
2021-07-21 30.56 30.66 30.54 30.66 0.0M
2021-07-20 30.54 30.60 30.50 30.56 0.0M
2021-07-19 30.47 30.50 30.34 30.42 0.0M
2021-07-16 30.61 30.64 30.55 30.55 0.0M
2021-07-15 30.53 30.59 30.50 30.59 0.0M
2021-07-14 30.70 30.70 30.55 30.61 0.0M
2021-07-13 30.54 30.60 30.49 30.60 0.0M
2021-07-12 30.56 30.63 30.55 30.63 0.1M
2021-07-09 30.51 30.62 30.51 30.62 0.0M
2021-07-08 30.43 30.56 30.43 30.54 0.0M
2021-07-07 30.59 30.60 30.55 30.60 0.0M
2021-07-06 30.49 30.60 30.49 30.60 0.1M
2021-07-02 30.60 30.69 30.55 30.62 0.1M
2021-07-01 30.52 30.56 30.50 30.53 0.2M
2021-06-30 30.50 30.52 30.49 30.51 0.1M
2021-06-29 30.50 30.55 30.48 30.50 0.0M
2021-06-28 30.53 30.53 30.49 30.51 0.0M
2021-06-25 30.51 30.51 30.47 30.50 0.0M
2021-06-24 30.53 30.53 30.47 30.50 0.0M
2021-06-23 30.31 30.47 30.31 30.43 0.0M
2021-06-22 30.47 30.50 30.45 30.45 0.0M
2021-06-21 30.41 30.41 30.34 30.37 0.0M
2021-06-18 30.26 30.38 30.25 30.25 0.0M
2021-06-17 30.37 30.42 30.36 30.42 0.0M
2021-06-16 30.45 30.47 30.39 30.39 0.0M
2021-06-15 30.42 30.46 30.37 30.42 0.0M
2021-06-14 30.46 30.46 30.38 30.43 0.0M
2021-06-11 30.52 30.52 30.39 30.46 0.0M
2021-06-10 30.36 30.47 30.35 30.44 0.0M
2021-06-09 30.42 30.46 30.31 30.37 0.0M
2021-06-08 30.33 30.43 30.32 30.38 0.1M
2021-06-07 30.29 30.38 30.29 30.38 0.2M
2021-06-04 30.37 30.37 30.30 30.36 0.0M
2021-06-03 30.33 30.34 30.23 30.30 0.0M
2021-06-02 30.41 30.41 30.27 30.35 0.0M
2021-06-01 30.36 30.40 30.27 30.28 0.0M
2021-05-28 30.33 30.37 30.24 30.35 0.0M
2021-05-27 30.20 30.35 30.20 30.33 0.0M
2021-05-26 30.27 30.33 30.22 30.29 0.0M
2021-05-25 30.25 30.33 30.21 30.26 0.0M
2021-05-24 30.29 30.34 30.20 30.30 0.0M
2021-05-21 30.15 30.25 30.15 30.24 0.0M
2021-05-20 30.28 30.28 30.10 30.15 0.0M
2021-05-19 29.86 30.13 29.86 30.13 0.0M
2021-05-18 30.17 30.25 30.15 30.18 0.0M
2021-05-17 30.22 30.23 30.10 30.23 0.0M
2021-05-14 30.14 30.20 30.12 30.20 0.0M
2021-05-13 30.04 30.09 29.96 30.00 0.0M
2021-05-12 29.89 30.02 29.86 29.92 0.0M
2021-05-11 29.69 30.11 29.69 30.11 0.0M
2021-05-10 30.18 30.31 30.18 30.23 0.0M
2021-05-07 30.12 30.27 30.12 30.27 0.0M
2021-05-06 30.22 30.22 30.13 30.17 0.0M
2021-05-05 30.12 30.17 30.12 30.12 0.0M
2021-05-04 30.07 30.13 30.04 30.10 0.0M
2021-05-03 30.17 30.18 30.15 30.18 0.0M
2021-04-30 30.15 30.20 30.12 30.20 0.1M
2021-04-29 30.12 30.21 30.11 30.21 0.1M
2021-04-28 30.16 30.23 30.15 30.15 0.1M
2021-04-27 30.13 30.18 30.13 30.15 0.3M
2021-04-26 30.16 30.17 30.15 30.17 0.0M
2021-04-23 30.12 30.20 30.06 30.13 0.1M
2021-04-22 30.11 30.14 30.01 30.09 0.1M
2021-04-21 30.15 30.21 30.09 30.13 0.5M
2021-04-20 30.19 30.19 30.04 30.04 0.0M
2021-04-19 30.14 30.20 30.08 30.09 0.0M
2021-04-16 30.14 30.19 30.12 30.14 0.0M
2021-04-15 30.11 30.17 30.10 30.16 0.0M
2021-04-14 30.06 30.11 30.03 30.10 0.0M
2021-04-13 30.05 30.10 30.04 30.08 0.0M
2021-04-12 30.07 30.11 30.02 30.11 0.0M
2021-04-09 30.04 30.10 30.01 30.05 0.3M
2021-04-08 29.88 30.08 29.88 30.08 0.0M
2021-04-07 29.96 30.05 29.95 30.03 0.0M
2021-04-06 29.99 30.01 29.95 29.95 0.0M
2021-04-05 29.82 30.06 29.82 30.06 0.0M
2021-04-01 29.93 29.95 29.69 29.76 0.0M
2021-03-31 29.83 29.90 29.76 29.76 0.1M
2021-03-30 29.66 29.77 29.66 29.73 0.0M
2021-03-29 29.71 29.79 29.61 29.79 0.0M
2021-03-26 29.56 29.84 29.56 29.84 0.0M
2021-03-25 29.53 29.68 29.45 29.68 0.0M
2021-03-24 29.63 29.66 29.51 29.51 0.0M
2021-03-23 29.36 29.70 29.36 29.56 0.0M
2021-03-22 29.38 29.69 29.38 29.57 0.0M
2021-03-19 29.51 29.55 29.48 29.53 0.0M
2021-03-18 29.67 29.68 29.40 29.57 0.0M
2021-03-17 29.54 29.67 29.52 29.63 0.0M
2021-03-16 29.66 29.67 29.60 29.67 0.0M
2021-03-15 29.33 29.65 29.33 29.65 0.0M
2021-03-12 29.23 29.50 29.23 29.44 0.0M
2021-03-11 29.48 29.52 29.43 29.43 0.0M
2021-03-10 29.43 29.45 29.40 29.45 0.0M
2021-03-09 28.97 29.45 28.97 29.42 0.0M
2021-03-08 29.19 29.32 29.13 29.27 0.0M
2021-03-05 29.05 29.28 29.05 29.25 0.0M
2021-03-04 29.09 29.09 28.89 29.03 0.0M
2021-03-03 29.19 29.25 29.13 29.13 0.0M
2021-03-02 29.32 29.34 29.25 29.34 0.0M
2021-03-01 28.90 29.42 28.90 29.31 0.0M
2021-02-26 29.10 29.19 29.00 29.13 0.0M
2021-02-25 29.30 29.30 29.02 29.02 0.0M
2021-02-24 29.25 29.39 29.25 29.39 0.0M
2021-02-23 28.96 29.24 28.96 29.17 0.0M
2021-02-22 29.19 29.29 29.14 29.14 0.0M
2021-02-19 29.32 29.36 29.21 29.28 0.0M
2021-02-18 29.18 29.28 29.18 29.23 0.0M
2021-02-17 29.20 29.30 29.19 29.30 0.0M
2021-02-16 29.21 29.39 29.21 29.28 0.0M
2021-02-12 29.34 29.36 29.24 29.31 0.0M
2021-02-11 29.22 29.33 29.21 29.26 0.0M
2021-02-10 29.33 29.34 29.19 29.27 0.0M
2021-02-09 29.31 29.31 29.23 29.28 0.0M
2021-02-08 29.31 29.36 29.24 29.32 0.0M
2021-02-05 29.09 29.28 29.09 29.26 0.0M
2021-02-04 29.18 29.23 29.14 29.19 0.1M
2021-02-03 28.82 29.18 28.82 29.11 0.0M
2021-02-02 29.02 29.12 29.02 29.08 0.0M
2021-02-01 28.56 28.96 28.56 28.87 0.0M
2021-01-29 28.69 28.85 28.52 28.69 0.0M
2021-01-28 28.89 29.07 28.82 28.95 0.0M
2021-01-27 28.94 29.03 28.69 28.71 0.1M
2021-01-26 29.20 29.25 29.10 29.16 0.0M
2021-01-25 29.24 29.25 29.03 29.18 0.0M
2021-01-22 29.26 29.26 29.09 29.19 0.0M
2021-01-21 29.17 29.30 29.17 29.24 0.0M
2021-01-20 29.15 29.30 29.15 29.21 0.0M
2021-01-19 29.04 29.15 29.00 29.09 0.0M
2021-01-15 28.73 29.06 28.73 28.96 0.0M
2021-01-14 29.14 29.20 29.03 29.04 0.0M
2021-01-13 29.05 29.13 29.04 29.13 0.1M
2021-01-12 29.06 29.14 29.02 29.10 0.0M
2021-01-11 29.10 29.17 29.01 29.07 0.0M
2021-01-08 29.10 29.23 29.05 29.23 0.0M
2021-01-07 29.02 29.15 28.98 29.11 0.0M
2021-01-06 28.99 29.02 28.85 28.85 0.0M
2021-01-05 29.05 29.05 28.74 28.90 0.1M
2021-01-04 28.91 28.91 28.54 28.77 0.7M