Innovator US Equity Power Buffer ETF - October (POCT)

POCT
🏛️ アメリカ →
43.03
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 36.16 36.16 36.08 36.12 0.0M
2023-12-28 36.20 36.21 36.15 36.16 0.0M
2023-12-27 36.06 36.17 36.06 36.16 0.0M
2023-12-26 36.06 36.12 36.06 36.08 0.1M
2023-12-22 36.07 36.09 35.97 36.03 0.0M
2023-12-21 35.98 36.01 35.89 35.97 0.1M
2023-12-20 36.01 36.09 35.86 35.87 0.0M
2023-12-19 36.09 36.09 36.03 36.04 0.0M
2023-12-18 36.05 36.05 35.99 35.99 0.0M
2023-12-15 35.98 35.99 35.93 35.98 0.0M
2023-12-14 35.95 36.01 35.90 35.93 0.0M
2023-12-13 35.70 35.95 35.70 35.95 0.0M
2023-12-12 35.55 35.72 35.55 35.71 0.0M
2023-12-11 35.56 35.61 35.52 35.59 0.0M
2023-12-08 35.43 35.57 35.43 35.56 0.0M
2023-12-07 35.40 35.49 35.40 35.48 0.0M
2023-12-06 35.55 35.55 35.35 35.37 0.1M
2023-12-05 35.38 35.43 35.37 35.40 0.0M
2023-12-04 35.36 35.40 35.31 35.40 0.0M
2023-12-01 35.36 35.51 35.35 35.51 0.0M
2023-11-30 35.37 35.41 35.24 35.41 0.1M
2023-11-29 35.40 35.47 35.30 35.33 0.0M
2023-11-28 35.28 35.38 35.27 35.28 0.0M
2023-11-27 35.33 35.33 35.25 35.25 0.1M
2023-11-24 35.23 35.33 35.23 35.33 0.0M
2023-11-22 35.34 35.35 35.24 35.31 0.0M
2023-11-21 35.21 35.26 35.15 35.26 0.0M
2023-11-20 35.15 35.28 35.13 35.27 0.2M
2023-11-17 35.05 35.16 35.04 35.09 0.1M
2023-11-16 34.99 35.11 34.99 35.11 0.1M
2023-11-15 35.05 35.14 35.02 35.07 0.1M
2023-11-14 34.98 35.09 34.91 35.06 0.1M
2023-11-13 34.62 34.73 34.59 34.69 0.1M
2023-11-10 34.46 34.70 34.41 34.66 0.1M
2023-11-09 34.58 34.58 34.38 34.40 0.1M
2023-11-08 34.60 34.60 34.43 34.56 0.1M
2023-11-07 34.49 34.55 34.43 34.53 0.1M
2023-11-06 34.42 34.48 34.37 34.48 0.1M
2023-11-03 34.35 34.47 34.33 34.42 0.1M
2023-11-02 33.96 34.23 33.96 34.23 0.1M
2023-11-01 33.62 33.88 33.62 33.86 0.0M
2023-10-31 33.46 33.63 33.30 33.63 0.2M
2023-10-30 33.41 33.55 33.31 33.53 0.2M
2023-10-27 33.46 33.46 33.18 33.25 0.4M
2023-10-26 33.50 33.51 33.28 33.35 0.2M
2023-10-25 33.76 33.79 33.53 33.58 0.2M
2023-10-24 33.84 33.89 33.67 33.85 1.2M
2023-10-23 33.64 33.84 33.55 33.70 0.2M
2023-10-20 33.98 33.98 33.71 33.72 1.0M
2023-10-19 34.11 34.19 33.90 33.94 1.5M
2023-10-18 34.27 34.30 34.03 34.05 0.2M
2023-10-17 34.20 34.42 34.15 34.35 0.6M
2023-10-16 34.28 34.39 34.24 34.36 0.2M
2023-10-13 34.37 34.37 34.08 34.15 0.2M
2023-10-12 34.38 34.39 34.14 34.25 0.2M
2023-10-11 34.33 34.37 34.20 34.36 0.5M
2023-10-10 34.22 34.37 34.14 34.27 0.3M
2023-10-09 33.99 34.17 33.92 34.11 0.3M
2023-10-06 33.76 34.11 33.64 34.03 0.3M
2023-10-05 33.86 33.86 33.66 33.82 0.7M
2023-10-04 33.73 33.85 33.63 33.83 0.5M
2023-10-03 33.87 33.89 33.61 33.66 1.5M
2023-10-02 33.94 33.97 33.80 33.95 1.1M
2023-09-29 34.09 34.18 33.83 33.96 1.7M
2023-09-28 33.71 34.03 33.71 33.97 0.1M
2023-09-27 33.74 33.86 33.53 33.78 0.1M
2023-09-26 33.77 33.93 33.67 33.75 0.1M
2023-09-25 33.80 33.99 33.80 33.98 0.0M
2023-09-22 33.96 34.03 33.88 33.89 0.0M
2023-09-21 34.00 34.02 33.87 33.88 0.1M
2023-09-20 34.16 34.16 34.06 34.11 0.0M
2023-09-19 34.08 34.12 34.07 34.11 0.0M
2023-09-18 34.12 34.12 34.09 34.09 0.0M
2023-09-15 34.07 34.16 34.07 34.10 0.0M
2023-09-14 34.09 34.12 34.09 34.10 0.0M
2023-09-13 34.05 34.08 34.04 34.05 0.0M
2023-09-12 34.04 34.09 34.01 34.03 0.0M
2023-09-11 34.01 34.08 34.01 34.05 0.0M
2023-09-08 33.94 34.03 33.94 33.99 0.1M
2023-09-07 33.93 34.00 33.91 34.00 0.0M
2023-09-06 34.00 34.00 33.93 33.98 0.0M
2023-09-05 33.98 34.02 33.98 34.00 0.0M
2023-09-01 34.02 34.05 33.98 34.00 0.2M
2023-08-31 33.96 34.04 33.96 34.00 0.0M
2023-08-30 33.93 33.97 33.93 33.97 0.0M
2023-08-29 33.77 33.94 33.77 33.92 0.0M
2023-08-28 33.74 33.81 33.74 33.80 0.0M
2023-08-25 33.63 33.76 33.59 33.73 0.1M
2023-08-24 33.79 33.79 33.62 33.62 0.1M
2023-08-23 33.64 33.76 33.64 33.76 0.1M
2023-08-22 33.66 33.67 33.59 33.62 0.0M
2023-08-21 33.51 33.66 33.50 33.65 0.1M
2023-08-18 33.45 33.55 33.43 33.51 0.0M
2023-08-17 33.60 33.67 33.47 33.53 0.0M
2023-08-16 33.59 33.69 33.58 33.59 0.0M
2023-08-15 33.70 33.70 33.63 33.66 0.0M
2023-08-14 33.62 33.76 33.62 33.76 0.0M
2023-08-11 33.63 33.72 33.62 33.68 0.0M
2023-08-10 33.73 33.76 33.62 33.69 0.0M
2023-08-09 33.67 33.76 33.60 33.62 0.0M
2023-08-08 33.59 33.68 33.58 33.65 0.0M
2023-08-07 33.66 33.73 33.65 33.73 0.0M
2023-08-04 33.67 33.75 33.57 33.63 0.0M
2023-08-03 33.58 33.70 33.58 33.62 0.0M
2023-08-02 33.70 33.70 33.61 33.63 0.0M
2023-08-01 33.74 33.77 33.70 33.72 0.2M
2023-07-31 33.83 33.83 33.71 33.74 0.4M
2023-07-28 33.70 33.75 33.70 33.75 0.1M
2023-07-27 33.75 33.77 33.66 33.67 0.0M
2023-07-26 33.73 33.73 33.60 33.69 0.1M
2023-07-25 33.73 33.74 33.67 33.68 0.0M
2023-07-24 33.75 33.75 33.64 33.66 0.0M
2023-07-21 33.59 33.69 33.59 33.67 0.0M
2023-07-20 33.58 33.67 33.57 33.61 0.2M
2023-07-19 33.65 33.68 33.62 33.64 0.2M
2023-07-18 33.65 33.68 33.59 33.64 0.1M
2023-07-17 33.55 33.65 33.55 33.61 0.4M
2023-07-14 33.57 33.59 33.53 33.57 0.3M
2023-07-13 33.50 33.57 33.50 33.54 0.1M
2023-07-12 33.47 33.54 33.47 33.50 0.1M
2023-07-11 33.35 33.47 33.35 33.47 0.1M
2023-07-10 33.35 33.41 33.29 33.37 0.1M
2023-07-07 33.30 33.43 33.25 33.34 0.2M
2023-07-06 33.25 33.34 33.24 33.33 0.1M
2023-07-05 33.38 33.45 33.36 33.41 0.1M
2023-07-03 33.53 33.53 33.38 33.43 0.0M
2023-06-30 33.32 33.47 33.32 33.47 0.1M
2023-06-29 33.33 33.33 33.23 33.29 0.0M
2023-06-28 33.31 33.31 33.16 33.27 0.0M
2023-06-27 33.12 33.27 33.10 33.26 0.0M
2023-06-26 33.06 33.19 33.06 33.12 0.0M
2023-06-23 33.20 33.20 33.12 33.16 0.0M
2023-06-22 33.09 33.21 33.08 33.18 0.0M
2023-06-21 33.11 33.19 33.11 33.16 0.0M
2023-06-20 33.19 33.21 33.09 33.18 0.1M
2023-06-16 33.26 33.27 33.18 33.18 0.0M
2023-06-15 33.07 33.25 33.07 33.22 0.0M
2023-06-14 33.19 33.19 33.06 33.12 0.1M
2023-06-13 33.09 33.15 33.03 33.14 0.1M
2023-06-12 33.05 33.05 32.91 33.02 0.0M
2023-06-09 32.99 33.01 32.88 32.94 0.1M
2023-06-08 32.82 32.93 32.81 32.86 0.1M
2023-06-07 32.85 32.85 32.78 32.82 0.0M
2023-06-06 32.80 32.86 32.78 32.82 0.1M
2023-06-05 32.72 32.89 32.72 32.79 0.0M
2023-06-02 32.60 32.80 32.60 32.78 0.0M
2023-06-01 32.40 32.61 32.40 32.57 0.0M
2023-05-31 32.40 32.43 32.30 32.41 0.0M
2023-05-30 32.67 32.67 32.39 32.47 0.0M
2023-05-26 32.31 32.46 32.31 32.46 0.0M
2023-05-25 32.31 32.32 32.17 32.23 0.0M
2023-05-24 32.05 32.09 31.99 32.06 0.0M
2023-05-23 32.36 32.36 32.16 32.17 0.0M
2023-05-22 32.34 32.43 32.34 32.38 0.0M
2023-05-19 32.35 32.46 32.31 32.37 0.0M
2023-05-18 32.25 32.37 32.18 32.37 0.0M
2023-05-17 32.07 32.23 32.07 32.22 0.0M
2023-05-16 32.13 32.13 31.99 32.03 0.0M
2023-05-15 32.02 32.15 31.98 32.11 0.1M
2023-05-12 32.09 32.16 31.96 32.03 0.0M
2023-05-11 31.99 32.10 31.96 32.09 0.1M
2023-05-10 32.02 32.11 31.96 32.06 0.0M
2023-05-09 31.91 32.04 31.91 32.01 0.1M
2023-05-08 31.98 32.08 31.98 32.01 0.4M
2023-05-05 31.94 31.99 31.88 31.98 0.0M
2023-05-04 31.72 31.72 31.62 31.64 0.0M
2023-05-03 31.99 32.12 31.79 31.79 0.0M
2023-05-02 32.03 32.03 31.87 31.91 0.0M
2023-05-01 32.04 32.17 32.04 32.09 0.0M
2023-04-28 32.01 32.09 31.97 32.08 0.0M
2023-04-27 31.78 31.98 31.77 31.98 0.0M
2023-04-26 31.65 31.75 31.61 31.61 0.0M
2023-04-25 31.87 31.89 31.66 31.67 0.1M
2023-04-24 31.90 31.98 31.86 31.94 0.0M
2023-04-21 31.92 31.97 31.85 31.91 0.0M
2023-04-20 31.93 31.97 31.85 31.89 0.0M
2023-04-19 31.97 32.00 31.91 31.96 0.0M
2023-04-18 31.95 31.98 31.90 31.98 0.0M
2023-04-17 31.82 31.94 31.81 31.94 0.0M
2023-04-14 31.84 31.92 31.77 31.86 0.0M
2023-04-13 31.71 31.93 31.71 31.93 0.1M
2023-04-12 31.89 31.89 31.66 31.66 0.0M
2023-04-11 31.71 31.77 31.68 31.71 0.0M
2023-04-10 31.57 31.70 31.54 31.70 0.1M
2023-04-06 31.58 31.69 31.58 31.68 0.0M
2023-04-05 31.55 31.61 31.53 31.61 0.1M
2023-04-04 31.80 31.80 31.60 31.63 0.0M
2023-04-03 31.69 31.74 31.62 31.71 0.8M
2023-03-31 31.42 31.68 31.42 31.63 0.2M
2023-03-30 31.39 31.47 31.32 31.41 0.0M
2023-03-29 31.26 31.36 31.22 31.35 0.0M
2023-03-28 31.10 31.12 31.01 31.09 0.0M
2023-03-27 31.16 31.21 31.08 31.11 0.0M
2023-03-24 30.88 31.11 30.83 31.11 0.7M
2023-03-23 31.12 31.26 30.86 31.01 0.0M
2023-03-22 31.24 31.33 30.98 30.98 0.0M
2023-03-21 31.05 31.21 31.04 31.16 0.0M
2023-03-20 30.87 30.96 30.83 30.93 0.0M
2023-03-17 30.94 30.94 30.73 30.80 0.0M
2023-03-16 30.61 30.98 30.59 30.98 0.0M
2023-03-15 30.51 30.69 30.45 30.66 0.0M
2023-03-14 30.74 30.84 30.56 30.78 0.0M
2023-03-13 30.36 30.73 30.36 30.56 0.1M
2023-03-10 30.60 30.78 30.43 30.48 0.0M
2023-03-09 31.02 31.17 30.67 30.72 0.0M
2023-03-08 31.09 31.09 30.97 31.07 0.0M
2023-03-07 31.30 31.30 30.99 31.05 0.1M
2023-03-06 31.43 31.43 31.28 31.30 0.0M
2023-03-03 31.11 31.31 31.07 31.31 0.0M
2023-03-02 30.79 31.08 30.78 31.06 0.0M
2023-03-01 30.94 30.99 30.85 30.89 0.0M
2023-02-28 30.96 31.09 30.95 30.96 1.8M
2023-02-27 30.98 31.19 30.97 31.00 0.0M
2023-02-24 30.86 30.96 30.78 30.92 0.0M
2023-02-23 31.03 31.13 30.93 31.08 0.0M
2023-02-22 31.00 31.10 30.93 31.00 0.0M
2023-02-21 31.13 31.14 30.98 30.98 0.1M
2023-02-17 31.37 31.37 31.20 31.30 0.0M
2023-02-16 31.35 31.51 31.32 31.33 0.0M
2023-02-15 31.39 31.54 31.39 31.53 0.0M
2023-02-14 31.38 31.57 31.34 31.48 0.0M
2023-02-13 31.32 31.48 31.29 31.47 0.9M
2023-02-10 31.20 31.35 31.20 31.35 0.0M
2023-02-09 31.49 31.56 31.27 31.33 0.1M
2023-02-08 31.52 31.52 31.39 31.43 0.1M
2023-02-07 31.44 31.57 31.32 31.57 0.2M
2023-02-06 31.37 31.48 31.37 31.43 0.0M
2023-02-03 31.54 31.60 31.45 31.48 0.1M
2023-02-02 31.67 31.69 31.54 31.61 0.3M
2023-02-01 31.27 31.51 31.19 31.42 0.3M
2023-01-31 31.08 31.30 31.08 31.29 0.1M
2023-01-30 31.13 31.25 31.06 31.07 0.0M
2023-01-27 31.22 31.36 31.21 31.24 0.1M
2023-01-26 31.14 31.23 31.04 31.21 0.1M
2023-01-25 30.79 31.09 30.76 31.08 0.1M
2023-01-24 31.01 31.05 30.90 31.01 0.1M
2023-01-23 30.90 31.07 30.90 30.99 0.1M
2023-01-20 30.60 30.83 30.60 30.81 0.0M
2023-01-19 30.54 30.64 30.46 30.52 0.1M
2023-01-18 30.97 30.97 30.60 30.60 0.1M
2023-01-17 30.88 30.90 30.81 30.82 0.0M
2023-01-13 30.67 30.86 30.65 30.86 0.7M
2023-01-12 30.68 30.77 30.62 30.73 0.0M
2023-01-11 30.59 30.66 30.50 30.66 0.0M
2023-01-10 30.34 30.47 30.31 30.47 0.0M
2023-01-09 30.46 30.53 30.29 30.30 0.0M
2023-01-06 30.05 30.38 29.97 30.31 0.0M
2023-01-05 29.95 30.05 29.91 29.91 0.1M
2023-01-04 30.09 30.22 29.99 30.09 0.1M
2023-01-03 30.14 30.15 29.87 30.02 0.2M