Innovator U.S. Equity Power Buffer ETF™ - July (PJUL)

PJUL
🏛️ アメリカ →
45.44
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 30.75 30.86 30.74 30.83 0.2M
2021-12-30 30.80 30.88 30.79 30.81 0.0M
2021-12-29 30.75 30.82 30.75 30.78 0.0M
2021-12-28 30.83 30.83 30.75 30.82 0.0M
2021-12-27 30.73 30.80 30.68 30.80 0.0M
2021-12-23 30.67 30.75 30.64 30.64 0.3M
2021-12-22 30.48 30.61 30.48 30.59 0.0M
2021-12-21 30.37 30.54 30.37 30.50 0.0M
2021-12-20 30.00 30.32 30.00 30.32 0.0M
2021-12-17 30.41 30.48 30.41 30.43 0.0M
2021-12-16 30.59 30.59 30.48 30.54 0.0M
2021-12-15 30.43 30.65 30.43 30.58 0.0M
2021-12-14 30.47 30.49 30.37 30.46 0.0M
2021-12-13 30.59 30.59 30.52 30.55 0.0M
2021-12-10 30.62 30.62 30.56 30.59 0.0M
2021-12-09 30.55 30.61 30.54 30.54 0.0M
2021-12-08 30.64 30.64 30.50 30.59 0.0M
2021-12-07 30.50 30.55 30.47 30.51 0.0M
2021-12-06 30.28 30.37 30.26 30.30 0.0M
2021-12-03 30.19 30.19 30.02 30.09 0.0M
2021-12-02 30.17 30.28 30.17 30.25 0.0M
2021-12-01 30.32 30.45 30.09 30.09 0.0M
2021-11-30 30.40 30.40 30.24 30.25 0.0M
2021-11-29 30.32 30.54 30.32 30.49 0.0M
2021-11-26 30.46 30.46 30.34 30.36 0.0M
2021-11-24 30.59 30.59 30.53 30.56 0.0M
2021-11-23 30.51 30.55 30.50 30.53 0.0M
2021-11-22 30.63 30.69 30.56 30.57 0.0M
2021-11-19 30.58 30.63 30.52 30.54 0.0M
2021-11-18 30.57 30.60 30.57 30.58 0.0M
2021-11-17 30.55 30.60 30.55 30.56 0.0M
2021-11-16 30.52 30.68 30.52 30.59 0.0M
2021-11-15 30.61 30.62 30.53 30.54 0.0M
2021-11-12 30.50 30.65 30.50 30.65 0.0M
2021-11-11 30.50 30.55 30.46 30.50 0.0M
2021-11-10 30.49 30.61 30.45 30.49 0.0M
2021-11-09 30.51 30.61 30.51 30.60 0.1M
2021-11-08 30.63 30.65 30.56 30.61 0.0M
2021-11-05 30.59 30.66 30.53 30.60 0.0M
2021-11-04 30.58 30.58 30.51 30.55 0.0M
2021-11-03 30.47 30.56 30.47 30.54 0.0M
2021-11-02 30.41 30.55 30.41 30.50 0.0M
2021-11-01 30.40 30.49 30.38 30.44 0.0M
2021-10-29 30.41 30.48 30.40 30.48 0.0M
2021-10-28 30.31 30.43 30.31 30.40 0.0M
2021-10-27 30.38 30.43 30.30 30.30 0.0M
2021-10-26 30.45 30.47 30.37 30.38 0.0M
2021-10-25 30.33 30.40 30.33 30.39 0.0M
2021-10-22 30.30 30.34 30.27 30.31 0.0M
2021-10-21 30.27 30.39 30.27 30.33 0.0M
2021-10-20 30.32 30.37 30.30 30.37 0.0M
2021-10-19 30.22 30.29 30.21 30.29 0.0M
2021-10-18 30.10 30.19 30.08 30.19 0.3M
2021-10-15 30.14 30.24 30.13 30.24 0.0M
2021-10-14 29.96 30.12 29.96 30.11 0.0M
2021-10-13 29.79 29.96 29.79 29.89 0.0M
2021-10-12 29.92 29.92 29.80 29.82 0.1M
2021-10-11 30.02 30.02 29.86 29.92 0.0M
2021-10-08 29.96 30.02 29.91 29.96 0.0M
2021-10-07 29.88 30.03 29.88 29.94 0.0M
2021-10-06 29.64 29.80 29.63 29.80 0.0M
2021-10-05 29.66 29.86 29.66 29.78 0.3M
2021-10-04 29.72 29.77 29.55 29.61 0.1M
2021-10-01 29.68 29.82 29.57 29.80 0.0M
2021-09-30 29.84 29.84 29.68 29.75 0.0M
2021-09-29 29.81 29.88 29.73 29.83 0.0M
2021-09-28 29.85 29.85 29.73 29.75 0.0M
2021-09-27 30.06 30.07 30.01 30.05 0.0M
2021-09-24 29.98 30.04 29.97 30.03 0.0M
2021-09-23 29.96 30.07 29.96 30.02 0.0M
2021-09-22 29.77 29.97 29.77 29.88 0.1M
2021-09-21 29.75 29.81 29.67 29.75 0.0M
2021-09-20 29.80 29.84 29.60 29.70 0.0M
2021-09-17 30.06 30.07 29.90 29.94 0.0M
2021-09-16 30.03 30.08 30.00 30.08 0.0M
2021-09-15 29.95 30.13 29.95 30.08 0.0M
2021-09-14 30.00 30.03 29.91 29.91 0.0M
2021-09-13 29.94 30.02 29.93 29.96 0.0M
2021-09-10 30.11 30.11 29.93 29.93 0.0M
2021-09-09 30.18 30.19 30.02 30.06 0.0M
2021-09-08 30.12 30.17 30.07 30.11 0.0M
2021-09-07 30.12 30.23 30.08 30.11 0.0M
2021-09-03 30.20 30.23 30.14 30.17 0.0M
2021-09-02 30.15 30.23 30.15 30.17 0.0M
2021-09-01 30.13 30.18 30.13 30.15 0.0M
2021-08-31 30.21 30.22 30.10 30.12 0.8M
2021-08-30 30.20 30.21 30.12 30.15 0.0M
2021-08-27 30.05 30.20 30.05 30.14 0.1M
2021-08-26 30.04 30.08 30.00 30.01 0.1M
2021-08-25 30.08 30.12 30.03 30.09 0.0M
2021-08-24 30.09 30.12 30.03 30.09 0.0M
2021-08-23 29.99 30.09 29.96 30.00 0.0M
2021-08-20 29.89 29.95 29.84 29.92 0.0M
2021-08-19 29.76 29.88 29.76 29.83 0.0M
2021-08-18 29.99 30.00 29.86 29.86 0.0M
2021-08-17 29.95 30.02 29.90 29.99 0.0M
2021-08-16 30.03 30.08 29.94 30.02 0.0M
2021-08-13 30.02 30.07 30.00 30.05 0.0M
2021-08-12 29.92 30.05 29.92 29.97 0.0M
2021-08-11 30.03 30.03 29.92 29.96 0.0M
2021-08-10 29.98 29.98 29.90 29.90 0.0M
2021-08-09 29.96 29.98 29.88 29.93 0.0M
2021-08-06 29.97 30.00 29.94 29.94 0.0M
2021-08-05 29.92 29.92 29.84 29.90 0.0M
2021-08-04 29.91 29.93 29.84 29.93 0.0M
2021-08-03 29.89 29.90 29.79 29.90 0.0M
2021-08-02 29.94 29.94 29.79 29.85 0.0M
2021-07-30 29.83 29.89 29.81 29.89 0.1M
2021-07-29 29.90 29.96 29.89 29.92 0.0M
2021-07-28 29.90 29.90 29.82 29.87 0.0M
2021-07-27 29.86 29.87 29.77 29.85 0.1M
2021-07-26 29.85 29.92 29.81 29.90 0.0M
2021-07-23 29.79 29.90 29.72 29.84 0.1M
2021-07-22 29.71 29.78 29.71 29.73 0.9M
2021-07-21 29.69 29.76 29.65 29.76 0.0M
2021-07-20 29.41 29.67 29.41 29.63 0.0M
2021-07-19 29.51 29.51 29.31 29.41 0.2M
2021-07-16 29.70 29.82 29.63 29.64 0.1M
2021-07-15 29.81 29.81 29.64 29.70 0.1M
2021-07-14 29.86 29.87 29.71 29.79 0.1M
2021-07-13 29.87 29.87 29.75 29.77 0.1M
2021-07-12 29.80 29.85 29.72 29.83 0.1M
2021-07-09 29.69 29.77 29.68 29.73 0.1M
2021-07-08 29.67 29.70 29.52 29.62 0.1M
2021-07-07 29.78 29.80 29.69 29.79 0.1M
2021-07-06 29.79 29.79 29.63 29.71 0.1M
2021-07-02 29.75 29.79 29.69 29.78 0.3M
2021-07-01 29.72 29.72 29.61 29.69 1.5M
2021-06-30 29.63 29.65 29.59 29.61 2.5M
2021-06-29 29.67 29.67 29.61 29.62 0.4M
2021-06-28 29.65 29.65 29.60 29.64 0.1M
2021-06-25 29.62 29.64 29.57 29.63 0.0M
2021-06-24 29.63 29.65 29.61 29.63 0.0M
2021-06-23 29.65 29.66 29.60 29.63 0.1M
2021-06-22 29.58 29.64 29.58 29.62 0.0M
2021-06-21 29.60 29.64 29.53 29.58 0.0M
2021-06-18 29.62 29.63 29.57 29.62 0.0M
2021-06-17 29.64 29.64 29.63 29.63 0.0M
2021-06-16 29.65 29.65 29.58 29.64 0.0M
2021-06-15 29.52 29.65 29.52 29.63 0.0M
2021-06-14 29.59 29.64 29.54 29.55 0.0M
2021-06-11 29.53 29.62 29.53 29.61 0.0M
2021-06-10 29.52 29.62 29.52 29.58 0.0M
2021-06-09 29.55 29.58 29.52 29.55 0.0M
2021-06-08 29.52 29.59 29.52 29.59 0.0M
2021-06-07 29.56 29.59 29.56 29.56 0.0M
2021-06-04 29.55 29.58 29.53 29.54 0.0M
2021-06-03 29.55 29.59 29.51 29.52 0.0M
2021-06-02 29.51 29.59 29.50 29.55 0.0M
2021-06-01 29.51 29.59 29.51 29.59 0.0M
2021-05-28 29.54 29.60 29.54 29.55 0.0M
2021-05-27 29.51 29.58 29.51 29.54 0.0M
2021-05-26 29.54 29.57 29.51 29.51 0.0M
2021-05-25 29.55 29.55 29.49 29.51 0.0M
2021-05-24 29.55 29.55 29.45 29.50 0.0M
2021-05-21 29.47 29.49 29.43 29.47 0.1M
2021-05-20 29.50 29.50 29.47 29.48 0.0M
2021-05-19 29.42 29.47 29.42 29.47 0.0M
2021-05-18 29.54 29.54 29.46 29.51 0.0M
2021-05-17 29.47 29.54 29.47 29.54 0.0M
2021-05-14 29.54 29.54 29.48 29.50 0.0M
2021-05-13 29.43 29.45 29.43 29.45 0.0M
2021-05-12 29.43 29.45 29.43 29.44 0.0M
2021-05-11 29.51 29.51 29.43 29.43 0.0M
2021-05-10 29.51 29.52 29.45 29.52 0.0M
2021-05-07 29.47 29.48 29.46 29.48 0.0M
2021-05-06 29.48 29.48 29.48 29.48 0.0M
2021-05-05 29.48 29.48 29.45 29.46 0.0M
2021-05-04 29.51 29.51 29.42 29.48 0.0M
2021-05-03 29.50 29.52 29.44 29.48 0.0M
2021-04-30 29.46 29.52 29.43 29.47 0.0M
2021-04-29 29.50 29.52 29.43 29.52 0.0M
2021-04-28 29.43 29.51 29.43 29.47 0.0M
2021-04-27 29.47 29.47 29.41 29.45 0.0M
2021-04-26 29.43 29.48 29.43 29.46 0.0M
2021-04-23 29.45 29.51 29.45 29.47 0.0M
2021-04-22 29.45 29.45 29.43 29.44 0.0M
2021-04-21 29.44 29.50 29.43 29.50 0.0M
2021-04-20 29.40 29.47 29.38 29.45 0.0M
2021-04-19 29.44 29.46 29.43 29.43 0.0M
2021-04-16 29.48 29.48 29.40 29.42 0.0M
2021-04-15 29.42 29.46 29.42 29.45 0.0M
2021-04-14 29.29 29.48 29.29 29.41 0.0M
2021-04-13 29.48 29.48 29.40 29.44 0.0M
2021-04-12 29.45 29.45 29.43 29.44 0.0M
2021-04-09 29.45 29.48 29.40 29.44 0.0M
2021-04-08 29.44 29.47 29.39 29.43 0.0M
2021-04-07 29.43 29.47 29.38 29.47 0.0M
2021-04-06 29.46 29.46 29.37 29.37 0.0M
2021-04-05 29.39 29.40 29.35 29.40 0.0M
2021-04-01 29.37 29.41 29.37 29.37 0.1M
2021-03-31 29.25 29.33 29.25 29.33 0.0M
2021-03-30 29.34 29.37 29.30 29.33 0.0M
2021-03-29 29.42 29.42 29.27 29.29 0.0M
2021-03-26 29.29 29.33 29.24 29.32 0.1M
2021-03-25 29.19 29.30 29.19 29.26 0.0M
2021-03-24 29.26 29.27 29.19 29.19 0.0M
2021-03-23 29.25 29.30 29.16 29.19 0.0M
2021-03-22 29.24 29.28 29.20 29.25 0.0M
2021-03-19 29.18 29.20 29.17 29.17 0.0M
2021-03-18 29.26 29.26 29.17 29.18 0.0M
2021-03-17 29.17 29.28 29.17 29.28 0.0M
2021-03-16 29.21 29.21 29.21 29.21 0.0M
2021-03-15 29.14 29.24 29.14 29.24 0.0M
2021-03-12 29.21 29.21 29.12 29.16 0.0M
2021-03-11 29.16 29.20 29.12 29.17 0.0M
2021-03-10 29.09 29.11 29.07 29.07 0.0M
2021-03-09 29.10 29.15 29.06 29.06 0.0M
2021-03-08 29.00 29.08 29.00 29.01 0.0M
2021-03-05 28.93 28.99 28.88 28.99 0.0M
2021-03-04 28.95 29.02 28.78 28.85 0.0M
2021-03-03 29.02 29.02 28.99 28.99 0.0M
2021-03-02 29.04 29.11 29.00 29.05 0.0M
2021-03-01 29.03 29.07 29.02 29.04 0.0M
2021-02-26 28.91 28.93 28.83 28.91 0.1M
2021-02-25 29.00 29.03 28.89 28.90 0.0M
2021-02-24 28.99 29.07 28.99 29.07 0.0M
2021-02-23 29.00 29.05 28.98 28.99 0.0M
2021-02-22 29.01 29.02 28.96 29.02 0.0M
2021-02-19 29.04 29.08 28.98 29.01 0.0M
2021-02-18 28.82 29.03 28.82 29.00 0.0M
2021-02-17 29.03 29.04 28.98 29.01 0.0M
2021-02-16 29.03 29.07 29.00 29.03 0.0M
2021-02-12 28.96 29.02 28.94 29.01 0.0M
2021-02-11 28.97 29.01 28.95 28.95 0.0M
2021-02-10 29.02 29.02 28.93 28.97 0.0M
2021-02-09 28.95 29.00 28.94 28.99 0.0M
2021-02-08 28.94 29.00 28.94 28.98 0.0M
2021-02-05 28.96 28.99 28.93 28.95 0.0M
2021-02-04 28.89 28.96 28.89 28.94 0.0M
2021-02-03 28.84 28.86 28.84 28.86 0.0M
2021-02-02 28.72 28.87 28.72 28.84 0.0M
2021-02-01 28.63 28.73 28.57 28.73 0.0M
2021-01-29 28.42 28.66 28.42 28.60 0.1M
2021-01-28 28.53 28.80 28.53 28.69 0.0M
2021-01-27 28.80 28.80 28.63 28.63 0.0M
2021-01-26 28.92 28.92 28.87 28.88 0.0M
2021-01-25 28.86 28.87 28.80 28.84 0.0M
2021-01-22 28.85 28.92 28.85 28.92 0.0M
2021-01-21 28.98 28.98 28.90 28.93 0.0M
2021-01-20 28.83 28.93 28.83 28.92 0.0M
2021-01-19 28.85 28.90 28.80 28.89 0.0M
2021-01-15 28.78 28.85 28.74 28.80 0.0M
2021-01-14 28.85 28.87 28.83 28.84 0.0M
2021-01-13 28.81 28.88 28.81 28.84 0.0M
2021-01-12 28.80 28.89 28.80 28.82 0.0M
2021-01-11 28.92 28.92 28.80 28.83 0.0M
2021-01-08 28.86 28.90 28.83 28.87 0.0M
2021-01-07 28.82 28.93 28.81 28.93 0.0M
2021-01-06 28.78 28.81 28.75 28.75 0.0M
2021-01-05 28.69 28.75 28.66 28.75 0.0M
2021-01-04 28.63 28.75 28.57 28.61 0.5M