Innovator U.S. Equity Power Buffer ETF™ - May (PMAY)

PMAY
🏛️ アメリカ →
38.81
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
2024-12-31 35.97 35.99 35.85 35.91 0.0M
2024-12-30 35.82 36.05 35.82 36.00 0.1M
2024-12-27 36.01 36.01 35.92 35.97 0.0M
2024-12-26 36.02 36.11 36.00 36.08 0.0M
2024-12-24 35.96 36.06 35.96 36.06 0.0M
2024-12-23 35.83 35.97 35.79 35.97 0.0M
2024-12-20 35.71 35.90 35.63 35.85 0.0M
2024-12-19 35.76 35.79 35.66 35.68 0.0M
2024-12-18 36.02 36.08 35.70 35.73 0.0M
2024-12-17 35.97 36.07 35.97 36.02 0.0M
2024-12-16 36.02 36.10 36.01 36.01 0.0M
2024-12-13 36.01 36.05 35.98 36.02 0.0M
2024-12-12 36.00 36.08 35.98 36.03 0.0M
2024-12-11 36.04 36.09 36.00 36.04 0.0M
2024-12-10 36.00 36.04 35.96 35.98 0.0M
2024-12-09 36.01 36.03 35.97 36.00 0.0M
2024-12-06 36.02 36.07 35.99 36.01 0.0M
2024-12-05 35.98 36.02 35.97 35.98 0.0M
2024-12-04 36.00 36.02 35.98 35.98 0.0M
2024-12-03 35.95 35.98 35.95 35.96 0.0M
2024-12-02 35.94 35.98 35.94 35.94 0.1M
2024-11-29 35.91 35.94 35.91 35.94 0.0M
2024-11-27 35.89 35.91 35.86 35.91 0.0M
2024-11-26 35.87 35.94 35.85 35.88 0.0M
2024-11-25 35.86 35.86 35.80 35.83 0.1M
2024-11-22 35.73 35.80 35.73 35.78 0.0M
2024-11-21 35.68 35.80 35.67 35.71 0.0M
2024-11-20 35.74 35.74 35.62 35.68 0.0M
2024-11-19 35.61 35.74 35.61 35.69 0.0M
2024-11-18 35.64 35.72 35.61 35.68 0.0M
2024-11-15 35.67 35.73 35.59 35.59 0.0M
2024-11-14 35.75 35.83 35.72 35.72 0.0M
2024-11-13 35.74 35.81 35.73 35.77 0.0M
2024-11-12 35.81 35.82 35.71 35.77 0.0M
2024-11-11 35.76 35.80 35.74 35.78 0.0M
2024-11-08 35.75 35.79 35.73 35.74 0.9M
2024-11-07 35.66 35.76 35.66 35.73 0.1M
2024-11-06 35.59 35.71 35.58 35.63 0.1M
2024-11-05 35.26 35.43 35.24 35.38 0.0M
2024-11-04 35.23 35.30 35.20 35.26 0.0M
2024-11-01 35.24 35.32 35.24 35.26 0.0M
2024-10-31 35.25 35.28 35.21 35.24 0.0M
2024-10-30 35.40 35.49 35.38 35.39 0.0M
2024-10-29 35.41 35.48 35.40 35.46 0.0M
2024-10-28 35.45 35.48 35.42 35.43 0.0M
2024-10-25 35.40 35.49 35.36 35.38 0.0M
2024-10-24 35.38 35.40 35.34 35.36 0.0M
2024-10-23 35.49 35.50 35.28 35.34 0.0M
2024-10-22 35.39 35.49 35.39 35.44 0.0M
2024-10-21 35.36 35.46 35.36 35.43 0.0M
2024-10-18 35.40 35.48 35.40 35.43 0.0M
2024-10-17 35.37 35.43 35.37 35.38 0.0M
2024-10-16 35.33 35.41 35.33 35.36 0.0M
2024-10-15 35.42 35.42 35.30 35.31 0.0M
2024-10-14 35.37 35.43 35.34 35.38 0.0M
2024-10-11 35.24 35.33 35.24 35.29 0.0M
2024-10-10 35.22 35.27 35.20 35.22 0.1M
2024-10-09 35.19 35.27 35.19 35.24 0.0M
2024-10-08 35.11 35.19 35.11 35.18 0.0M
2024-10-07 35.24 35.24 35.03 35.07 0.0M
2024-10-04 35.11 35.19 35.07 35.19 0.0M
2024-10-03 35.09 35.13 35.03 35.08 0.0M
2024-10-02 35.08 35.17 35.07 35.13 0.0M
2024-10-01 35.15 35.18 35.04 35.14 0.0M
2024-09-30 35.20 35.24 35.14 35.24 0.0M
2024-09-27 35.26 35.27 35.16 35.16 0.1M
2024-09-26 35.22 35.23 35.16 35.20 0.0M
2024-09-25 35.25 35.25 35.14 35.18 0.0M
2024-09-24 35.17 35.23 35.13 35.20 0.0M
2024-09-23 35.15 35.17 35.11 35.14 0.0M
2024-09-20 35.10 35.18 35.06 35.16 0.0M
2024-09-19 35.06 35.16 35.05 35.11 0.1M
2024-09-18 34.92 35.03 34.86 34.88 0.0M
2024-09-17 35.02 35.02 34.87 34.90 0.0M
2024-09-16 34.92 34.94 34.85 34.90 0.0M
2024-09-13 34.85 34.92 34.82 34.92 0.7M
2024-09-12 34.65 34.82 34.65 34.78 0.0M
2024-09-11 34.46 34.70 34.34 34.69 0.0M
2024-09-10 34.53 34.58 34.40 34.53 0.1M
2024-09-09 34.41 34.52 34.36 34.45 0.0M
2024-09-06 34.57 34.57 34.27 34.27 0.0M
2024-09-05 34.60 34.65 34.48 34.56 0.0M
2024-09-04 34.45 34.67 34.45 34.54 0.1M
2024-09-03 34.85 34.85 34.58 34.58 0.0M
2024-08-30 34.79 34.91 34.77 34.89 0.0M
2024-08-29 34.89 34.89 34.73 34.73 0.0M
2024-08-28 34.75 34.77 34.66 34.72 0.0M
2024-08-27 34.75 34.84 34.75 34.81 0.0M
2024-08-26 34.84 34.84 34.75 34.83 0.0M
2024-08-23 34.71 34.82 34.71 34.82 0.0M
2024-08-22 34.79 34.83 34.63 34.70 0.0M
2024-08-21 34.72 34.79 34.72 34.77 0.0M
2024-08-20 34.77 34.77 34.71 34.71 0.0M
2024-08-19 34.66 34.74 34.60 34.74 0.0M
2024-08-16 34.56 34.65 34.56 34.64 0.0M
2024-08-15 34.51 34.60 34.50 34.56 0.0M
2024-08-14 34.31 34.38 34.26 34.34 0.1M
2024-08-13 34.07 34.33 34.07 34.28 0.0M
2024-08-12 34.09 34.12 33.97 34.06 0.0M
2024-08-09 33.85 34.02 33.85 34.00 0.0M
2024-08-08 33.63 33.91 33.63 33.91 0.0M
2024-08-07 33.77 33.91 33.49 33.49 0.1M
2024-08-06 33.30 33.86 33.24 33.59 0.1M
2024-08-05 33.09 33.66 32.70 33.30 0.1M
2024-08-02 34.00 34.02 33.77 33.90 0.0M
2024-08-01 34.48 34.48 34.08 34.21 0.1M
2024-07-31 34.33 34.47 34.30 34.38 0.0M
2024-07-30 34.25 34.25 34.08 34.14 0.0M
2024-07-29 34.27 34.30 34.22 34.22 0.0M
2024-07-26 34.18 34.26 34.14 34.20 0.0M
2024-07-25 34.04 34.23 34.01 34.01 0.0M
2024-07-24 34.28 34.28 34.08 34.11 0.0M
2024-07-23 34.36 34.48 34.36 34.38 0.0M
2024-07-22 34.33 34.46 34.33 34.44 0.0M
2024-07-19 34.34 34.35 34.27 34.27 0.0M
2024-07-18 34.50 34.52 34.30 34.36 0.1M
2024-07-17 34.53 34.53 34.43 34.48 0.0M
2024-07-16 34.56 34.64 34.55 34.61 0.1M
2024-07-15 34.56 34.63 34.54 34.59 0.0M
2024-07-12 34.48 34.61 34.48 34.55 0.1M
2024-07-11 34.57 34.57 34.42 34.47 0.0M
2024-07-10 34.44 34.53 34.42 34.53 0.0M
2024-07-09 34.42 34.48 34.40 34.45 0.0M
2024-07-08 34.41 34.43 34.38 34.41 0.0M
2024-07-05 34.35 34.41 34.32 34.39 0.0M
2024-07-03 34.24 34.32 34.19 34.31 0.0M
2024-07-02 34.12 34.29 34.09 34.27 0.1M
2024-07-01 34.09 34.22 34.09 34.22 0.1M
2024-06-28 34.18 34.27 34.11 34.11 0.0M
2024-06-27 34.13 34.18 34.11 34.15 0.0M
2024-06-26 34.07 34.15 34.07 34.14 0.0M
2024-06-25 34.09 34.12 34.06 34.11 0.0M
2024-06-24 34.09 34.15 34.04 34.04 0.0M
2024-06-21 34.02 34.11 34.02 34.07 0.0M
2024-06-20 34.15 34.22 34.05 34.09 0.0M
2024-06-18 34.09 34.16 34.09 34.14 0.0M
2024-06-17 34.03 34.17 33.98 34.11 0.0M
2024-06-14 33.94 34.02 33.94 33.99 0.0M
2024-06-13 34.01 34.03 33.80 34.03 0.0M
2024-06-12 33.98 34.04 33.92 33.95 0.1M
2024-06-11 33.75 33.84 33.73 33.84 0.0M
2024-06-10 33.78 33.84 33.75 33.84 0.0M
2024-06-07 33.80 33.85 33.74 33.77 0.0M
2024-06-06 33.82 33.82 33.74 33.80 0.0M
2024-06-05 33.70 33.78 33.68 33.78 0.1M
2024-06-04 33.58 33.64 33.54 33.62 0.1M
2024-06-03 33.59 33.62 33.47 33.61 0.2M
2024-05-31 33.48 33.56 33.31 33.56 0.0M
2024-05-30 33.50 33.52 33.40 33.46 0.1M
2024-05-29 33.52 33.58 33.50 33.51 0.1M
2024-05-28 33.65 33.67 33.56 33.63 0.0M
2024-05-24 33.63 33.66 33.54 33.63 0.0M
2024-05-23 33.69 33.69 33.47 33.51 0.0M
2024-05-22 33.65 33.66 33.54 33.59 0.1M
2024-05-21 33.58 33.66 33.58 33.65 0.0M
2024-05-20 33.56 33.65 33.56 33.59 0.1M
2024-05-17 33.54 33.59 33.52 33.55 0.0M
2024-05-16 33.57 33.62 33.54 33.54 0.1M
2024-05-15 33.45 33.57 33.42 33.57 0.4M
2024-05-14 33.29 33.39 33.28 33.38 0.1M
2024-05-13 33.35 33.35 33.26 33.29 0.1M
2024-05-10 33.30 33.34 33.25 33.30 0.0M
2024-05-09 33.16 33.27 33.16 33.26 0.9M
2024-05-08 33.08 33.19 33.08 33.17 0.1M
2024-05-07 33.13 33.20 33.13 33.18 0.1M
2024-05-06 33.05 33.15 33.03 33.15 0.2M
2024-05-03 32.95 32.99 32.87 32.98 0.2M
2024-05-02 32.72 32.78 32.57 32.75 0.4M
2024-05-01 32.67 32.85 32.55 32.56 0.9M
2024-04-30 32.66 32.69 32.63 32.65 1.6M
2024-04-29 32.66 32.68 32.60 32.67 0.1M
2024-04-26 32.65 32.68 32.60 32.61 0.0M
2024-04-25 32.63 32.67 32.57 32.64 0.0M
2024-04-24 32.65 32.65 32.58 32.64 0.0M
2024-04-23 32.60 32.64 32.56 32.64 0.0M
2024-04-22 32.57 32.61 32.54 32.56 0.0M
2024-04-19 32.53 32.60 32.51 32.52 0.0M
2024-04-18 32.51 32.58 32.51 32.55 0.0M
2024-04-17 32.54 32.57 32.51 32.51 0.0M
2024-04-16 32.52 32.55 32.49 32.51 0.0M
2024-04-15 32.53 32.56 32.49 32.49 0.0M
2024-04-12 32.54 32.55 32.48 32.55 0.0M
2024-04-11 32.47 32.57 32.47 32.52 0.0M
2024-04-10 32.48 32.57 32.48 32.51 0.0M
2024-04-09 32.53 32.55 32.48 32.52 0.0M
2024-04-08 32.50 32.54 32.48 32.52 0.0M
2024-04-05 32.46 32.54 32.45 32.50 0.0M
2024-04-04 32.51 32.53 32.45 32.49 0.0M
2024-04-03 32.48 32.53 32.45 32.47 0.1M
2024-04-02 32.47 32.52 32.45 32.52 0.2M
2024-04-01 32.48 32.54 32.45 32.47 0.2M
2024-03-28 32.47 32.50 32.45 32.47 0.1M
2024-03-27 32.44 32.48 32.44 32.45 0.0M
2024-03-26 32.44 32.51 32.41 32.47 0.0M
2024-03-25 32.38 32.48 32.38 32.43 0.0M
2024-03-22 32.47 32.49 32.42 32.48 0.0M
2024-03-21 32.41 32.48 32.39 32.44 0.0M
2024-03-20 32.40 32.45 32.36 32.40 0.0M
2024-03-19 32.38 32.41 32.35 32.37 0.0M
2024-03-18 32.38 32.40 32.34 32.36 0.0M
2024-03-15 32.37 32.39 32.32 32.39 0.0M
2024-03-14 32.32 32.38 32.32 32.33 0.0M
2024-03-13 32.31 32.37 32.31 32.33 0.0M
2024-03-12 32.38 32.38 32.30 32.34 0.0M
2024-03-11 32.27 32.33 32.25 32.28 0.1M
2024-03-08 32.34 32.35 32.29 32.30 0.0M
2024-03-07 32.32 32.36 32.26 32.29 0.0M
2024-03-06 32.28 32.31 32.27 32.27 0.0M
2024-03-05 32.29 32.29 32.21 32.26 0.0M
2024-03-04 32.29 32.33 32.29 32.29 0.1M
2024-03-01 32.31 32.31 32.27 32.29 0.0M
2024-02-29 32.24 32.28 32.24 32.27 0.1M
2024-02-28 32.24 32.28 32.23 32.25 0.1M
2024-02-27 32.24 32.25 32.22 32.24 0.0M
2024-02-26 32.23 32.24 32.21 32.24 0.1M
2024-02-23 32.21 32.23 32.20 32.21 0.0M
2024-02-22 32.16 32.21 32.16 32.20 0.0M
2024-02-21 32.10 32.11 31.98 32.09 0.1M
2024-02-20 32.13 32.13 32.05 32.07 0.1M
2024-02-16 32.10 32.14 32.09 32.12 0.0M
2024-02-15 32.04 32.14 32.04 32.10 0.0M
2024-02-14 32.05 32.09 32.02 32.07 0.1M
2024-02-13 32.02 32.04 31.95 31.99 0.0M
2024-02-12 32.16 32.16 32.07 32.09 0.1M
2024-02-09 32.08 32.13 32.06 32.08 0.1M
2024-02-08 32.04 32.11 32.03 32.04 0.0M
2024-02-07 32.03 32.09 32.01 32.04 0.0M
2024-02-06 31.98 32.02 31.97 32.00 0.0M
2024-02-05 31.97 32.03 31.92 31.97 0.1M
2024-02-02 31.90 31.99 31.90 31.99 0.0M
2024-02-01 31.85 31.94 31.82 31.90 0.0M
2024-01-31 31.87 31.91 31.80 31.81 0.0M
2024-01-30 31.91 31.96 31.90 31.90 0.0M
2024-01-29 31.91 31.92 31.85 31.91 0.0M
2024-01-26 31.80 31.88 31.80 31.85 0.0M
2024-01-25 31.87 31.89 31.81 31.85 0.0M
2024-01-24 31.85 31.90 31.81 31.81 0.0M
2024-01-23 31.80 31.83 31.77 31.82 0.0M
2024-01-22 31.77 31.78 31.74 31.76 0.1M
2024-01-19 31.66 31.75 31.62 31.72 0.1M
2024-01-18 31.55 31.64 31.51 31.61 0.0M
2024-01-17 31.44 31.51 31.42 31.47 0.0M
2024-01-16 31.53 31.60 31.51 31.56 0.0M
2024-01-12 31.57 31.63 31.57 31.60 0.0M
2024-01-11 31.58 31.61 31.48 31.58 0.1M
2024-01-10 31.52 31.63 31.50 31.57 0.1M
2024-01-09 31.46 31.54 31.45 31.49 0.0M
2024-01-08 31.33 31.52 31.33 31.52 0.0M
2024-01-05 31.29 31.38 31.27 31.31 0.0M
2024-01-04 31.28 31.37 31.26 31.26 0.0M
2024-01-03 31.35 31.36 31.30 31.30 0.1M
2024-01-02 31.41 31.43 31.34 31.39 0.1M