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
2024-12-31 30.92 30.95 30.82 30.84 0.0M
2024-12-30 30.80 30.99 30.80 30.94 0.0M
2024-12-27 31.02 31.07 30.98 31.07 0.0M
2024-12-26 31.16 31.22 31.16 31.22 0.0M
2024-12-24 31.11 31.22 31.11 31.22 0.0M
2024-12-23 30.88 31.05 30.86 31.05 0.0M
2024-12-20 30.73 31.00 30.73 30.91 0.0M
2024-12-19 30.82 30.84 30.72 30.72 0.0M
2024-12-18 31.19 31.22 30.76 30.76 0.0M
2024-12-17 31.15 31.20 31.14 31.15 0.0M
2024-12-16 31.24 31.24 31.19 31.23 0.0M
2024-12-13 31.18 31.19 31.15 31.19 0.0M
2024-12-12 31.17 31.22 31.14 31.15 0.0M
2024-12-11 31.21 31.29 31.21 31.23 0.0M
2024-12-10 31.15 31.19 31.10 31.10 0.0M
2024-12-09 31.26 31.26 31.12 31.12 0.0M
2024-12-06 31.24 31.24 31.18 31.21 0.1M
2024-12-05 31.20 31.22 31.18 31.19 0.0M
2024-12-04 31.16 31.23 31.16 31.20 0.0M
2024-12-03 31.16 31.17 31.10 31.10 0.0M
2024-12-02 31.14 31.14 31.11 31.12 0.0M
2024-11-29 31.06 31.14 31.06 31.12 0.0M
2024-11-27 31.03 31.03 30.99 31.01 0.0M
2024-11-26 30.98 31.04 30.98 31.04 0.0M
2024-11-25 31.00 31.03 30.94 30.99 0.0M
2024-11-22 30.89 30.92 30.85 30.92 0.0M
2024-11-21 30.75 30.88 30.70 30.84 0.0M
2024-11-20 30.75 30.76 30.61 30.73 0.0M
2024-11-19 30.59 30.80 30.59 30.77 0.0M
2024-11-18 30.71 30.77 30.66 30.73 0.0M
2024-11-15 30.66 30.69 30.61 30.66 0.0M
2024-11-14 30.89 30.94 30.84 30.85 0.0M
2024-11-13 30.92 30.98 30.85 30.91 0.0M
2024-11-12 30.89 30.95 30.84 30.86 0.0M
2024-11-11 30.89 30.95 30.86 30.91 0.0M
2024-11-08 30.86 30.92 30.86 30.90 0.0M
2024-11-07 30.79 30.87 30.79 30.85 0.0M
2024-11-06 30.53 30.75 30.53 30.71 0.0M
2024-11-05 30.21 30.38 30.21 30.36 0.0M
2024-11-04 30.18 30.22 30.12 30.12 0.0M
2024-11-01 30.23 30.30 30.15 30.19 0.0M
2024-10-31 30.36 30.36 30.13 30.15 0.1M
2024-10-30 30.50 30.55 30.43 30.44 0.0M
2024-10-29 30.73 30.73 30.46 30.50 0.0M
2024-10-28 30.48 30.50 30.44 30.48 0.0M
2024-10-25 30.50 30.50 30.39 30.43 0.0M
2024-10-24 30.40 30.43 30.38 30.38 0.0M
2024-10-23 30.44 30.44 30.31 30.36 0.0M
2024-10-22 30.42 30.53 30.42 30.53 0.6M
2024-10-21 30.54 30.54 30.39 30.47 0.0M
2024-10-18 30.46 30.54 30.46 30.49 0.0M
2024-10-17 30.49 30.49 30.41 30.42 0.0M
2024-10-16 30.34 30.45 30.34 30.41 0.0M
2024-10-15 30.48 30.48 30.32 30.34 0.0M
2024-10-14 30.43 30.48 30.41 30.44 0.0M
2024-10-11 30.32 30.37 30.31 30.33 0.0M
2024-10-10 30.27 30.27 30.22 30.27 0.0M
2024-10-09 30.20 30.30 30.20 30.28 0.0M
2024-10-08 30.18 30.18 30.13 30.17 0.0M
2024-10-07 30.13 30.14 29.99 30.03 0.0M
2024-10-04 30.14 30.19 30.04 30.16 0.0M
2024-10-03 30.01 30.05 29.99 30.03 0.0M
2024-10-02 30.01 30.11 29.97 30.05 0.0M
2024-10-01 30.17 30.17 30.02 30.05 0.0M
2024-09-30 30.13 30.25 30.10 30.20 0.0M
2024-09-27 30.18 30.22 30.14 30.15 0.0M
2024-09-26 30.13 30.21 30.11 30.21 0.0M
2024-09-25 30.12 30.17 30.09 30.14 0.0M
2024-09-24 30.09 30.16 30.09 30.12 0.0M
2024-09-23 30.08 30.13 30.05 30.09 0.0M
2024-09-20 30.06 30.08 29.95 30.04 0.0M
2024-09-19 30.08 30.11 30.01 30.10 0.0M
2024-09-18 29.81 29.92 29.74 29.74 0.0M
2024-09-17 29.84 29.89 29.74 29.79 0.0M
2024-09-16 29.79 29.81 29.71 29.81 0.0M
2024-09-13 29.73 29.83 29.73 29.80 0.0M
2024-09-12 29.55 29.69 29.53 29.63 0.0M
2024-09-11 29.18 29.53 29.18 29.53 0.0M
2024-09-10 29.32 29.35 29.16 29.35 0.0M
2024-09-09 29.18 29.30 29.18 29.26 0.0M
2024-09-06 29.14 29.21 29.07 29.11 0.0M
2024-09-05 29.39 29.49 29.30 29.33 0.0M
2024-09-04 29.40 29.49 29.39 29.41 0.0M
2024-09-03 29.68 29.68 29.42 29.42 0.0M
2024-08-30 29.69 29.85 29.61 29.85 1.0M
2024-08-29 29.72 29.78 29.59 29.62 0.0M
2024-08-28 29.74 29.74 29.52 29.60 0.0M
2024-08-27 29.63 29.74 29.63 29.70 0.0M
2024-08-26 29.75 29.75 29.64 29.68 0.0M
2024-08-23 29.70 29.76 29.64 29.72 0.0M
2024-08-22 29.77 29.77 29.51 29.53 0.0M
2024-08-21 29.63 29.69 29.63 29.69 0.0M
2024-08-20 29.65 29.65 29.58 29.58 0.0M
2024-08-19 29.50 29.61 29.46 29.61 0.0M
2024-08-16 29.41 29.49 29.40 29.46 0.0M
2024-08-15 29.31 29.42 29.31 29.38 0.0M
2024-08-14 29.06 29.15 29.02 29.14 0.0M
2024-08-13 28.93 29.08 28.89 29.06 0.0M
2024-08-12 28.79 28.85 28.72 28.77 0.0M
2024-08-09 28.72 28.80 28.64 28.80 0.0M
2024-08-08 28.47 28.71 28.47 28.70 0.0M
2024-08-07 28.66 28.71 28.31 28.32 0.0M
2024-08-06 28.35 28.67 28.34 28.42 0.1M
2024-08-05 28.20 29.73 28.06 28.28 0.2M
2024-08-02 28.84 28.84 28.60 28.76 0.2M
2024-08-01 29.31 29.40 28.92 29.00 0.0M
2024-07-31 29.29 29.31 29.22 29.25 0.0M
2024-07-30 29.18 29.18 28.92 29.00 0.0M
2024-07-29 29.08 29.13 29.05 29.05 0.0M
2024-07-26 29.01 29.13 28.99 29.04 0.0M
2024-07-25 28.86 29.09 28.84 28.84 0.0M
2024-07-24 29.17 29.17 28.93 28.93 0.0M
2024-07-23 29.37 29.41 29.33 29.33 0.0M
2024-07-22 29.37 29.38 29.27 29.36 0.0M
2024-07-19 29.30 29.34 29.16 29.24 0.0M
2024-07-18 29.49 29.49 29.23 29.34 0.0M
2024-07-17 29.47 29.47 29.40 29.45 0.0M
2024-07-16 29.56 29.64 29.56 29.61 0.0M
2024-07-15 29.57 29.63 29.51 29.55 0.0M
2024-07-12 29.49 29.61 29.46 29.46 0.0M
2024-07-11 29.58 29.58 29.38 29.45 0.0M
2024-07-10 29.43 29.57 29.43 29.56 0.0M
2024-07-09 29.37 29.43 29.36 29.37 0.0M
2024-07-08 29.41 29.41 29.35 29.39 0.0M
2024-07-05 29.27 29.36 29.23 29.36 0.0M
2024-07-03 29.15 29.26 29.15 29.26 0.1M
2024-07-02 29.08 29.19 29.06 29.18 0.0M
2024-07-01 29.07 29.08 28.98 29.05 0.0M
2024-06-28 29.08 29.19 29.00 29.04 0.0M
2024-06-27 29.09 29.09 29.03 29.06 0.0M
2024-06-26 29.04 29.05 28.99 29.05 0.0M
2024-06-25 29.03 29.03 28.94 29.01 0.0M
2024-06-24 29.02 29.05 28.97 28.97 0.0M
2024-06-21 28.95 29.03 28.95 29.01 0.0M
2024-06-20 29.13 29.25 28.98 29.03 0.0M
2024-06-18 29.02 29.10 29.01 29.08 0.0M
2024-06-17 28.89 29.09 28.89 29.03 0.0M
2024-06-14 28.85 28.91 28.81 28.90 0.0M
2024-06-13 28.85 28.88 28.78 28.88 0.0M
2024-06-12 28.80 28.89 28.79 28.80 0.0M
2024-06-11 28.57 28.69 28.56 28.67 0.0M
2024-06-10 28.60 28.66 28.57 28.63 0.0M
2024-06-07 28.62 28.68 28.54 28.59 0.0M
2024-06-06 28.60 28.65 28.57 28.63 0.0M
2024-06-05 28.52 28.63 28.43 28.63 0.0M
2024-06-04 28.30 28.44 28.30 28.42 0.0M
2024-06-03 28.40 28.41 28.26 28.36 0.0M
2024-05-31 28.27 28.39 28.07 28.39 0.0M
2024-05-30 28.32 28.32 28.19 28.23 0.0M
2024-05-29 27.45 28.51 27.45 28.31 0.0M
2024-05-28 28.48 28.48 28.36 28.47 0.0M
2024-05-24 28.31 28.47 28.31 28.43 0.1M
2024-05-23 28.56 28.56 28.26 28.29 0.1M
2024-05-22 28.49 28.50 28.38 28.45 0.1M
2024-05-21 28.44 28.55 28.43 28.49 0.3M
2024-05-20 28.45 28.48 28.41 28.42 0.0M
2024-05-17 28.37 28.41 28.33 28.40 0.0M
2024-05-16 28.36 28.45 28.34 28.34 0.1M
2024-05-15 28.31 28.43 28.26 28.42 0.7M
2024-05-14 28.08 28.20 28.08 28.16 0.0M
2024-05-13 28.14 28.14 28.08 28.12 0.0M
2024-05-10 28.14 28.16 28.07 28.13 0.0M
2024-05-09 28.01 28.08 27.96 28.06 0.0M
2024-05-08 27.94 28.00 27.93 27.99 0.1M
2024-05-07 27.98 28.03 27.96 28.00 0.1M
2024-05-06 27.88 27.93 27.86 27.93 0.1M
2024-05-03 27.76 27.82 27.71 27.81 0.1M
2024-05-02 27.54 27.60 27.45 27.56 0.4M
2024-05-01 27.50 27.67 27.43 27.46 0.1M
2024-04-30 27.75 27.75 27.51 27.51 0.1M
2024-04-29 27.78 27.79 27.68 27.76 0.0M
2024-04-26 27.65 27.75 27.64 27.68 0.0M
2024-04-25 27.43 27.57 27.37 27.50 0.2M
2024-04-24 27.66 27.67 27.54 27.64 0.1M
2024-04-23 27.52 27.65 27.49 27.64 0.1M
2024-04-22 27.38 27.54 27.31 27.46 0.1M
2024-04-19 27.46 27.46 27.25 27.32 0.2M
2024-04-18 27.53 27.57 27.42 27.46 0.1M
2024-04-17 27.67 27.67 27.46 27.50 0.1M
2024-04-16 27.64 27.66 27.55 27.55 0.1M
2024-04-15 27.94 27.94 27.60 27.62 0.0M
2024-04-12 27.92 27.95 27.77 27.81 0.1M
2024-04-11 27.91 28.05 27.82 28.02 0.1M
2024-04-10 27.85 27.94 27.84 27.91 0.1M
2024-04-09 28.08 28.08 27.91 28.07 0.6M
2024-04-08 28.02 28.07 28.02 28.05 0.1M
2024-04-05 27.93 28.08 27.91 28.06 0.1M
2024-04-04 28.12 28.19 27.88 27.89 0.1M
2024-04-03 27.99 28.11 27.99 28.07 0.3M
2024-04-02 28.05 28.06 27.94 28.05 0.2M
2024-04-01 29.30 29.30 28.08 28.14 0.3M
2024-03-28 28.16 28.18 28.12 28.16 0.3M
2024-03-27 28.13 28.15 28.10 28.11 0.0M
2024-03-26 28.10 28.14 28.10 28.10 0.0M
2024-03-25 28.18 28.18 28.10 28.12 0.0M
2024-03-22 28.12 28.12 28.10 28.12 0.0M
2024-03-21 28.13 28.13 28.08 28.09 0.0M
2024-03-20 28.12 28.13 28.08 28.12 0.0M
2024-03-19 28.11 28.11 28.08 28.09 0.0M
2024-03-18 28.05 28.10 28.05 28.09 0.0M
2024-03-15 28.10 28.11 28.05 28.09 0.0M
2024-03-14 28.08 28.08 28.05 28.06 0.0M
2024-03-13 28.07 28.09 28.05 28.06 0.0M
2024-03-12 28.10 28.10 28.01 28.05 0.0M
2024-03-11 28.02 28.06 28.02 28.05 0.0M
2024-03-08 28.03 28.04 28.03 28.03 0.0M
2024-03-07 28.04 28.05 28.01 28.03 0.0M
2024-03-06 28.05 28.05 28.00 28.02 0.0M
2024-03-05 28.01 28.02 28.01 28.01 0.0M
2024-03-04 28.01 28.05 28.01 28.05 0.0M
2024-03-01 27.99 28.04 27.99 27.99 0.1M
2024-02-29 27.97 28.02 27.97 27.99 0.0M
2024-02-28 27.98 28.01 27.98 27.98 0.0M
2024-02-27 27.98 28.00 27.97 27.98 0.0M
2024-02-26 27.97 28.01 27.96 27.98 0.0M
2024-02-23 27.97 28.00 27.96 27.98 0.0M
2024-02-22 27.95 27.95 27.94 27.95 0.0M
2024-02-21 27.91 27.93 27.90 27.91 0.0M
2024-02-20 27.94 27.94 27.89 27.91 0.0M
2024-02-16 27.92 27.92 27.92 27.92 0.0M
2024-02-15 27.91 27.93 27.88 27.93 0.0M
2024-02-14 27.90 27.90 27.86 27.90 0.0M
2024-02-13 27.89 27.89 27.83 27.83 0.0M
2024-02-12 27.88 27.90 27.88 27.88 0.0M
2024-02-09 27.88 27.91 27.87 27.88 0.0M
2024-02-08 27.85 27.88 27.85 27.87 0.0M
2024-02-07 27.88 27.89 27.88 27.89 0.0M
2024-02-06 27.85 27.85 27.81 27.82 0.0M
2024-02-05 27.82 27.83 27.82 27.83 0.0M
2024-02-02 27.82 27.85 27.80 27.82 0.0M
2024-02-01 27.74 27.80 27.73 27.75 0.0M
2024-01-31 27.77 27.77 27.72 27.72 0.0M
2024-01-30 27.75 27.80 27.75 27.79 0.0M
2024-01-29 27.74 27.79 27.73 27.77 0.0M
2024-01-26 27.75 27.78 27.73 27.73 0.0M
2024-01-25 27.73 27.77 27.72 27.72 0.1M
2024-01-24 27.74 27.79 27.70 27.70 0.0M
2024-01-23 27.67 27.70 27.67 27.70 0.0M
2024-01-22 27.68 27.69 27.67 27.67 0.0M
2024-01-19 27.62 27.66 27.60 27.64 0.0M
2024-01-18 27.50 27.57 27.50 27.57 0.0M
2024-01-17 27.48 27.50 27.45 27.48 0.0M
2024-01-16 27.52 27.58 27.51 27.56 0.0M
2024-01-12 27.56 27.60 27.54 27.60 0.1M
2024-01-11 27.48 27.55 27.48 27.54 0.2M
2024-01-10 27.51 27.56 27.50 27.55 0.0M
2024-01-09 27.45 27.51 27.45 27.47 0.0M
2024-01-08 27.35 27.49 27.35 27.49 0.0M
2024-01-05 27.31 27.43 27.31 27.37 0.0M
2024-01-04 27.35 27.37 27.30 27.32 0.0M
2024-01-03 27.41 27.41 27.32 27.33 0.0M
2024-01-02 27.38 27.42 27.37 27.41 0.0M