Innovator U.S. Equity Ultra Buffer ETF™ - April (UAPR)

UAPR
🏛️ アメリカ →
32.10
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 32.13 32.14 32.07 32.10 0.0M
2025-09-25 32.02 32.08 32.02 32.07 0.0M
2025-09-24 32.09 32.12 32.04 32.08 0.0M
2025-09-23 32.10 32.16 32.07 32.09 0.0M
2025-09-22 32.13 32.13 32.10 32.10 0.0M
2025-09-19 32.07 32.14 32.04 32.08 0.0M
2025-09-18 32.10 32.10 32.05 32.09 0.0M
2025-09-17 32.04 32.10 32.03 32.04 0.0M
2025-09-16 32.04 32.08 32.02 32.02 0.0M
2025-09-15 32.12 32.12 32.04 32.11 0.0M
2025-09-12 32.03 32.07 32.03 32.05 0.0M
2025-09-11 32.00 32.05 32.00 32.03 0.0M
2025-09-10 31.99 32.02 31.90 31.96 0.0M
2025-09-09 31.96 31.99 31.92 31.95 0.0M
2025-09-08 31.98 31.99 31.91 31.95 0.0M
2025-09-05 31.93 31.93 31.87 31.91 0.0M
2025-09-04 31.84 31.95 31.84 31.90 0.0M
2025-09-03 31.84 31.86 31.77 31.82 0.0M
2025-09-02 31.78 31.81 31.71 31.81 0.0M
2025-08-29 31.94 31.94 31.83 31.85 0.0M
2025-08-28 31.86 31.92 31.74 31.89 0.0M
2025-08-27 31.84 31.89 31.84 31.87 0.0M
2025-08-26 31.80 31.85 31.80 31.84 0.0M
2025-08-25 31.80 31.85 31.80 31.82 0.0M
2025-08-22 31.76 31.87 31.71 31.81 0.0M
2025-08-21 31.70 31.73 31.65 31.69 0.0M
2025-08-20 31.72 31.74 31.63 31.73 0.0M
2025-08-19 31.81 31.81 31.71 31.73 0.0M
2025-08-18 31.74 31.80 31.74 31.79 0.0M
2025-08-15 31.79 31.86 31.75 31.78 0.0M
2025-08-14 31.75 31.79 31.74 31.79 0.0M
2025-08-13 31.82 31.82 31.75 31.79 0.0M
2025-08-12 31.74 31.80 31.69 31.78 0.0M
2025-08-11 31.68 31.74 31.67 31.67 0.0M
2025-08-08 31.65 31.73 31.63 31.63 0.0M
2025-08-07 31.64 31.64 31.55 31.61 0.0M
2025-08-06 31.55 31.66 31.54 31.61 0.0M
2025-08-05 31.57 31.59 31.53 31.55 0.0M
2025-08-04 31.59 31.60 31.52 31.60 0.0M
2025-08-01 31.46 31.46 31.38 31.46 0.0M
2025-07-31 31.62 31.68 31.51 31.58 0.0M
2025-07-30 31.61 31.67 31.52 31.59 0.0M
2025-07-29 31.61 31.66 31.57 31.61 0.0M
2025-07-28 31.60 31.66 31.58 31.66 0.0M
2025-07-25 31.61 31.64 31.58 31.61 0.0M
2025-07-24 31.61 31.62 31.54 31.54 0.0M
2025-07-23 31.50 31.57 31.49 31.55 0.0M
2025-07-22 31.44 31.50 31.44 31.48 0.0M
2025-07-21 31.44 31.51 31.44 31.47 0.0M
2025-07-18 31.43 31.49 31.40 31.45 0.0M
2025-07-17 31.40 31.46 31.37 31.44 0.0M
2025-07-16 31.35 31.40 31.28 31.40 0.0M
2025-07-15 31.12 31.83 31.12 31.33 0.0M
2025-07-14 31.38 31.43 31.33 31.39 0.0M
2025-07-11 31.37 31.42 31.34 31.38 0.0M
2025-07-10 31.39 31.43 31.36 31.40 0.0M
2025-07-09 31.40 31.41 31.31 31.38 0.0M
2025-07-08 31.30 31.34 31.28 31.31 0.0M
2025-07-07 31.32 31.37 31.27 31.28 0.1M
2025-07-03 31.38 31.42 31.32 31.36 0.0M
2025-07-02 31.28 31.36 31.25 31.36 2.0M
2025-07-01 31.28 31.30 31.22 31.28 0.0M
2025-06-30 31.31 31.31 31.22 31.30 0.0M
2025-06-27 31.18 31.26 31.14 31.21 0.0M
2025-06-26 31.07 31.21 31.07 31.18 0.0M
2025-06-25 31.08 31.13 31.06 31.09 0.0M
2025-06-24 30.99 31.12 30.99 31.08 0.0M
2025-06-23 30.87 30.97 30.87 30.94 0.0M
2025-06-20 30.86 30.94 30.77 30.80 0.0M
2025-06-18 30.85 30.91 30.79 30.81 0.0M
2025-06-17 30.89 30.91 30.81 30.82 0.0M
2025-06-16 30.92 30.96 30.84 30.89 0.0M
2025-06-13 30.80 30.88 30.74 30.76 0.0M
2025-06-12 30.90 30.96 30.87 30.95 0.0M
2025-06-11 30.93 30.93 30.84 30.91 0.0M
2025-06-10 30.86 30.93 30.85 30.88 0.0M
2025-06-09 30.81 30.88 30.78 30.82 0.0M
2025-06-06 30.80 30.86 30.79 30.85 0.0M
2025-06-05 30.75 30.82 30.68 30.69 0.0M
2025-06-04 30.80 30.80 30.73 30.73 0.0M
2025-06-03 30.72 30.78 30.69 30.75 0.0M
2025-06-02 30.62 30.72 30.62 30.70 0.0M
2025-05-30 30.57 30.67 30.51 30.67 0.0M
2025-05-29 30.63 30.64 30.58 30.60 0.0M
2025-05-28 30.71 30.71 30.59 30.59 0.0M
2025-05-27 30.55 30.66 30.54 30.62 0.0M
2025-05-23 30.39 30.45 30.36 30.43 0.0M
2025-05-22 30.51 30.61 30.47 30.47 0.0M
2025-05-21 30.62 30.68 30.47 30.49 0.0M
2025-05-20 30.65 30.69 30.61 30.65 0.0M
2025-05-19 30.56 30.74 30.56 30.73 0.0M
2025-05-16 30.61 30.70 30.59 30.65 1.9M
2025-05-15 30.55 30.63 30.54 30.63 0.0M
2025-05-14 30.53 30.59 30.52 30.55 0.0M
2025-05-13 30.48 30.59 30.48 30.57 0.0M
2025-05-12 30.31 30.48 30.31 30.47 0.1M
2025-05-09 30.02 30.23 29.97 29.99 0.0M
2025-05-08 30.02 30.14 29.98 30.01 0.1M
2025-05-07 29.96 29.98 29.88 29.95 0.0M
2025-05-06 29.93 29.98 29.74 29.93 0.0M
2025-05-05 30.02 30.09 30.00 30.01 0.0M
2025-05-02 30.05 30.10 30.05 30.08 0.0M
2025-05-01 29.92 30.14 29.86 29.87 0.0M
2025-04-30 29.67 29.83 29.67 29.83 0.0M
2025-04-29 29.71 29.86 29.70 29.81 0.0M
2025-04-28 29.74 29.74 29.60 29.73 0.0M
2025-04-25 29.61 29.71 29.52 29.71 0.0M
2025-04-24 29.43 29.62 29.38 29.62 0.1M
2025-04-23 29.48 29.54 29.31 29.38 0.1M
2025-04-22 28.97 29.16 28.91 29.13 0.0M
2025-04-21 28.99 28.99 28.63 28.81 0.0M
2025-04-17 29.14 29.20 29.02 29.13 0.0M
2025-04-16 29.30 29.30 29.00 29.11 0.0M
2025-04-15 29.48 29.54 29.39 29.42 0.1M
2025-04-14 29.53 29.58 29.35 29.48 0.2M
2025-04-11 29.05 29.35 28.98 29.32 0.0M
2025-04-10 29.23 29.33 28.74 29.08 0.1M
2025-04-09 28.30 29.58 28.22 29.54 0.1M
2025-04-08 28.92 29.07 28.19 28.35 0.3M
2025-04-07 28.18 29.21 28.00 28.55 0.1M
2025-04-04 29.12 29.12 28.55 28.58 0.1M
2025-04-03 29.62 29.67 29.41 29.43 0.2M
2025-04-02 29.81 30.07 29.81 30.02 0.1M
2025-04-01 29.82 30.00 29.75 29.93 0.2M
2025-03-31 29.40 29.98 29.22 29.86 0.1M
2025-03-28 30.21 30.23 29.68 29.70 0.1M
2025-03-27 30.33 30.47 30.25 30.25 0.1M
2025-03-26 30.74 30.74 30.31 30.40 0.0M
2025-03-25 30.78 30.78 30.65 30.76 0.0M
2025-03-24 30.46 30.70 30.46 30.65 0.0M
2025-03-21 29.92 30.19 29.86 30.19 0.0M
2025-03-20 30.14 30.35 30.07 30.10 0.0M
2025-03-19 29.97 30.34 29.95 30.18 0.0M
2025-03-18 29.91 29.95 29.84 29.86 0.0M
2025-03-17 30.17 30.32 30.00 30.20 0.0M
2025-03-14 29.64 29.99 29.64 29.99 0.1M
2025-03-13 29.65 29.75 29.37 29.41 0.0M
2025-03-12 30.09 30.09 29.63 29.81 0.0M
2025-03-11 29.89 30.03 29.51 29.69 0.0M
2025-03-10 30.25 30.28 29.70 29.93 0.0M
2025-03-07 30.60 30.70 30.19 30.65 0.1M
2025-03-06 30.62 30.82 30.41 30.48 0.0M
2025-03-05 30.77 31.03 30.60 30.96 0.0M
2025-03-04 30.79 31.02 30.52 30.70 0.0M
2025-03-03 31.60 31.60 30.88 30.96 0.0M
2025-02-28 31.10 31.37 30.98 31.37 0.0M
2025-02-27 31.44 31.94 31.04 31.04 0.0M
2025-02-26 31.41 31.56 31.33 31.33 0.0M
2025-02-25 31.44 31.44 31.26 31.38 0.0M
2025-02-24 31.52 31.58 31.45 31.46 0.0M
2025-02-21 31.76 31.76 31.51 31.54 0.0M
2025-02-20 31.76 31.77 31.69 31.76 0.0M
2025-02-19 31.74 31.81 31.73 31.79 0.0M
2025-02-18 31.73 31.76 31.71 31.76 0.0M
2025-02-14 31.71 31.75 31.70 31.71 0.0M
2025-02-13 31.61 31.72 31.60 31.68 0.0M
2025-02-12 31.46 31.58 31.46 31.57 0.0M
2025-02-11 31.54 31.60 31.54 31.57 0.0M
2025-02-10 31.53 31.57 31.53 31.55 0.0M
2025-02-07 31.54 31.56 31.43 31.46 0.3M
2025-02-06 31.53 31.58 31.52 31.57 0.0M
2025-02-05 31.46 31.50 31.40 31.50 0.0M
2025-02-04 31.37 31.46 31.32 31.44 0.0M
2025-02-03 31.15 31.36 31.10 31.32 0.0M
2025-01-31 31.57 31.60 31.40 31.42 0.0M
2025-01-30 31.46 31.50 31.40 31.47 0.0M
2025-01-29 31.44 31.44 31.34 31.41 0.0M
2025-01-28 31.35 31.46 31.31 31.46 0.0M
2025-01-27 31.23 31.33 31.23 31.31 0.0M
2025-01-24 31.54 31.58 31.51 31.51 0.0M
2025-01-23 31.49 31.55 31.47 31.55 0.0M
2025-01-22 31.46 31.51 31.46 31.49 0.0M
2025-01-21 31.32 31.44 31.29 31.41 0.0M
2025-01-17 31.31 31.32 31.27 31.28 0.0M
2025-01-16 31.12 31.19 31.09 31.13 0.0M
2025-01-15 31.04 31.17 31.04 31.15 0.0M
2025-01-14 30.80 30.85 30.68 30.77 0.0M
2025-01-13 30.65 30.76 30.58 30.76 0.0M
2025-01-10 30.81 30.83 30.66 30.72 0.0M
2025-01-08 30.93 30.99 30.84 30.99 0.0M
2025-01-07 31.21 31.21 30.90 30.95 0.0M
2025-01-06 31.16 31.22 31.09 31.10 0.0M
2025-01-03 30.88 31.06 30.88 31.05 0.0M
2025-01-02 30.91 30.92 30.70 30.80 0.0M