Innovator U.S. Equity Power Buffer ETF™ - September (PSEP)

PSEP
🏛️ アメリカ →
42.84
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 42.76 42.85 42.67 42.84 0.1M
2025-09-25 42.62 42.73 42.58 42.64 0.2M
2025-09-24 42.80 42.83 42.68 42.68 0.1M
2025-09-23 42.93 42.93 42.75 42.82 0.2M
2025-09-22 42.73 42.95 42.73 42.86 0.2M
2025-09-19 42.79 42.92 42.76 42.82 0.2M
2025-09-18 42.79 42.86 42.74 42.80 0.2M
2025-09-17 42.73 42.76 42.56 42.71 0.4M
2025-09-16 42.70 42.74 42.65 42.65 0.2M
2025-09-15 42.72 42.77 42.67 42.76 0.9M
2025-09-12 42.59 42.70 42.57 42.58 0.9M
2025-09-11 42.60 42.68 42.56 42.66 0.3M
2025-09-10 42.59 42.59 42.43 42.50 0.1M
2025-09-09 42.42 42.46 42.35 42.42 0.5M
2025-09-08 42.42 42.43 42.35 42.41 0.5M
2025-09-05 42.48 42.51 42.20 42.34 0.2M
2025-09-04 42.24 42.38 42.18 42.31 0.3M
2025-09-03 42.16 42.22 42.08 42.13 0.5M
2025-09-02 42.00 42.10 41.86 42.07 1.1M
2025-08-29 42.18 42.26 42.18 42.23 2.5M
2025-08-28 42.22 42.22 42.14 42.20 0.2M
2025-08-27 42.15 42.21 42.12 42.12 0.0M
2025-08-26 42.06 42.16 42.06 42.12 0.1M
2025-08-25 42.05 42.19 42.05 42.10 0.0M
2025-08-22 42.02 42.14 41.96 42.14 0.0M
2025-08-21 41.87 41.94 41.85 41.90 0.1M
2025-08-20 41.96 42.01 41.82 42.01 0.0M
2025-08-19 42.01 42.05 41.96 42.01 0.0M
2025-08-18 42.06 42.06 41.98 42.00 0.0M
2025-08-15 41.99 42.03 41.97 41.99 0.0M
2025-08-14 41.96 42.03 41.95 41.97 0.1M
2025-08-13 41.96 42.01 41.93 42.01 0.1M
2025-08-12 41.81 41.92 41.81 41.92 0.1M
2025-08-11 41.81 41.84 41.75 41.76 0.1M
2025-08-08 41.77 41.82 41.69 41.82 0.1M
2025-08-07 41.72 41.72 41.55 41.59 0.1M
2025-08-06 41.53 41.68 41.51 41.62 0.1M
2025-08-05 41.58 41.59 41.45 41.47 0.0M
2025-08-04 41.39 41.56 41.39 41.55 0.1M
2025-08-01 41.37 41.37 41.13 41.25 0.2M
2025-07-31 41.70 41.71 41.48 41.55 0.1M
2025-07-30 41.60 41.66 41.53 41.59 0.1M
2025-07-29 41.70 41.70 41.59 41.60 0.1M
2025-07-28 41.65 41.69 41.61 41.64 0.0M
2025-07-25 41.58 41.64 41.57 41.62 0.0M
2025-07-24 41.55 41.61 41.53 41.53 0.0M
2025-07-23 41.43 41.52 41.42 41.52 0.0M
2025-07-22 41.38 41.40 41.31 41.38 0.0M
2025-07-21 41.34 41.44 41.34 41.34 0.0M
2025-07-18 41.33 41.33 41.27 41.30 0.0M
2025-07-17 41.23 41.32 41.21 41.28 0.0M
2025-07-16 41.14 41.19 41.08 41.17 0.0M
2025-07-15 41.24 41.24 41.09 41.09 0.0M
2025-07-14 41.14 41.19 41.11 41.18 0.0M
2025-07-11 41.10 41.20 41.10 41.16 0.0M
2025-07-10 41.11 41.22 41.11 41.19 0.0M
2025-07-09 41.16 41.16 41.05 41.13 0.0M
2025-07-08 41.00 41.06 40.97 41.06 0.0M
2025-07-07 41.06 41.08 40.91 40.95 0.0M
2025-07-03 41.07 41.17 41.07 41.12 0.0M
2025-07-02 40.91 41.05 40.86 41.05 0.1M
2025-07-01 40.85 40.92 40.82 40.90 0.1M
2025-06-30 40.85 40.91 40.82 40.89 0.0M
2025-06-27 40.73 40.83 40.69 40.81 0.0M
2025-06-26 40.60 40.70 40.60 40.69 0.0M
2025-06-25 40.58 40.60 40.48 40.52 0.1M
2025-06-24 40.41 40.58 40.41 40.55 0.0M
2025-06-23 40.07 40.27 39.94 40.26 0.0M
2025-06-20 40.16 40.16 39.96 40.00 0.0M
2025-06-18 40.07 40.22 40.03 40.07 0.0M
2025-06-17 40.28 40.28 40.06 40.08 0.0M
2025-06-16 40.26 40.30 40.20 40.25 0.0M
2025-06-13 40.06 40.23 39.95 39.95 0.0M
2025-06-12 40.09 40.27 40.09 40.27 0.0M
2025-06-11 40.26 40.32 40.12 40.16 0.0M
2025-06-10 40.16 40.24 40.13 40.21 0.0M
2025-06-09 40.10 40.20 40.07 40.13 0.0M
2025-06-06 40.14 40.14 40.05 40.11 0.0M
2025-06-05 40.01 40.09 39.80 39.84 0.0M
2025-06-04 39.98 40.06 39.97 39.97 0.0M
2025-06-03 39.79 40.01 39.79 39.98 0.0M
2025-06-02 39.55 39.86 39.55 39.84 0.0M
2025-05-30 39.61 39.78 39.45 39.75 0.0M
2025-05-29 39.79 39.81 39.63 39.69 0.0M
2025-05-28 39.72 39.77 39.62 39.62 0.0M
2025-05-27 39.55 39.79 39.55 39.74 0.0M
2025-05-23 39.18 39.37 39.18 39.33 0.0M
2025-05-22 39.47 39.55 39.38 39.45 0.0M
2025-05-21 39.70 39.76 39.37 39.47 0.0M
2025-05-20 39.76 39.88 39.70 39.81 0.0M
2025-05-19 39.68 39.91 39.68 39.88 0.0M
2025-05-16 39.76 39.85 39.67 39.85 0.0M
2025-05-15 39.49 39.74 39.49 39.69 0.0M
2025-05-14 39.56 39.65 39.51 39.57 0.0M
2025-05-13 39.37 39.67 39.37 39.57 0.0M
2025-05-12 39.27 39.40 39.19 39.39 0.0M
2025-05-09 38.84 38.84 38.63 38.73 0.0M
2025-05-08 38.69 38.90 38.65 38.75 0.0M
2025-05-07 38.57 38.63 38.43 38.63 0.0M
2025-05-06 38.41 38.64 38.41 38.48 0.1M
2025-05-05 38.60 38.79 38.59 38.63 0.0M
2025-05-02 38.74 38.87 38.66 38.83 0.0M
2025-05-01 38.60 38.68 38.46 38.50 0.1M
2025-04-30 38.09 38.33 37.78 38.30 0.1M
2025-04-29 38.15 38.30 38.08 38.26 0.0M
2025-04-28 38.14 38.21 38.00 38.13 0.0M
2025-04-25 38.09 38.17 37.96 38.17 0.0M
2025-04-24 37.77 37.99 37.77 37.99 0.0M
2025-04-23 37.84 37.90 37.53 37.59 0.0M
2025-04-22 36.95 37.33 36.95 37.25 0.0M
2025-04-21 36.89 36.89 36.58 36.76 0.0M
2025-04-17 37.21 37.36 37.11 37.17 0.0M
2025-04-16 37.34 37.51 36.98 37.19 0.0M
2025-04-15 37.63 37.79 37.54 37.59 0.0M
2025-04-14 37.76 37.76 37.48 37.70 0.0M
2025-04-11 36.86 37.50 36.85 37.37 0.0M
2025-04-10 37.45 37.45 36.62 37.00 0.1M
2025-04-09 35.96 37.86 35.89 37.86 0.1M
2025-04-08 37.10 37.10 35.79 36.04 0.0M
2025-04-07 35.80 36.71 35.45 36.21 0.1M
2025-04-04 37.15 37.18 36.33 36.39 0.3M
2025-04-03 37.79 37.94 37.56 37.58 0.1M
2025-04-02 38.45 38.74 38.44 38.64 0.0M
2025-04-01 38.37 38.54 38.30 38.49 1.2M
2025-03-31 38.07 38.44 38.00 38.41 0.0M
2025-03-28 38.38 38.49 38.26 38.31 0.0M
2025-03-27 38.72 38.87 38.70 38.70 0.0M
2025-03-26 38.98 38.98 38.76 38.83 0.1M
2025-03-25 39.04 39.13 38.98 39.04 0.0M
2025-03-24 38.92 39.05 38.92 39.03 0.1M
2025-03-21 38.38 38.63 38.38 38.62 0.0M
2025-03-20 38.67 38.78 38.52 38.58 0.0M
2025-03-19 38.48 38.84 38.48 38.65 0.0M
2025-03-18 38.55 38.55 38.37 38.43 0.0M
2025-03-17 38.44 38.72 38.44 38.63 0.0M
2025-03-14 38.22 38.52 38.22 38.47 0.0M
2025-03-13 38.38 38.38 38.01 38.04 0.0M
2025-03-12 38.43 38.45 38.15 38.34 0.0M
2025-03-11 38.37 38.45 38.05 38.21 0.0M
2025-03-10 38.64 38.70 38.20 38.38 0.1M
2025-03-07 38.85 39.00 38.61 38.92 0.0M
2025-03-06 38.89 39.07 38.77 38.81 0.1M
2025-03-05 38.95 39.28 38.89 39.18 0.1M
2025-03-04 39.05 39.24 38.83 38.96 0.0M
2025-03-03 39.57 39.60 39.07 39.18 0.0M
2025-02-28 39.30 39.58 39.17 39.58 0.0M
2025-02-27 39.63 39.63 39.22 39.28 0.0M
2025-02-26 39.63 39.70 39.49 39.53 0.0M
2025-02-25 39.57 39.61 39.42 39.53 0.0M
2025-02-24 39.74 39.80 39.61 39.61 0.0M
2025-02-21 39.97 39.97 39.68 39.71 0.0M
2025-02-20 39.93 39.98 39.87 39.96 0.0M
2025-02-19 39.94 40.03 39.94 40.01 0.0M
2025-02-18 39.96 40.00 39.90 39.97 0.0M
2025-02-14 39.93 39.98 39.91 39.94 0.7M
2025-02-13 39.78 39.93 39.78 39.90 0.0M
2025-02-12 39.69 39.80 39.67 39.79 0.0M
2025-02-11 39.79 39.83 39.75 39.78 0.0M
2025-02-10 39.77 39.83 39.73 39.78 0.0M
2025-02-07 39.85 39.87 39.67 39.70 0.0M
2025-02-06 39.78 39.82 39.73 39.82 0.0M
2025-02-05 39.66 39.77 39.65 39.76 0.1M
2025-02-04 39.61 39.70 39.61 39.68 0.0M
2025-02-03 39.39 39.65 39.32 39.54 2.4M
2025-01-31 39.82 39.90 39.67 39.71 0.4M
2025-01-30 39.77 39.82 39.65 39.77 0.0M
2025-01-29 39.70 39.74 39.61 39.65 0.0M
2025-01-28 39.60 39.78 39.57 39.72 0.0M
2025-01-27 39.31 39.62 39.31 39.57 0.0M
2025-01-24 39.86 39.86 39.78 39.81 0.0M
2025-01-23 39.72 39.82 39.72 39.81 0.0M
2025-01-22 39.72 39.81 39.72 39.74 0.0M
2025-01-21 39.56 39.67 39.55 39.67 0.1M
2025-01-17 39.47 39.57 39.47 39.50 0.0M
2025-01-16 39.38 39.44 39.31 39.31 0.0M
2025-01-15 39.28 39.43 39.27 39.36 0.0M
2025-01-14 39.08 39.09 38.89 38.99 0.0M
2025-01-13 38.76 38.98 38.76 38.96 0.1M
2025-01-10 39.03 39.06 38.88 38.93 0.1M
2025-01-08 39.14 39.28 39.08 39.20 0.1M
2025-01-07 39.39 39.40 39.14 39.16 0.0M
2025-01-06 39.41 39.52 39.33 39.40 0.1M
2025-01-03 39.15 39.33 39.15 39.30 0.0M
2025-01-02 39.14 39.30 38.92 39.04 0.1M