Innovator US Equity Ultra Buffer ETF - June (UJUN)

UJUN
🏛️ アメリカ →
36.64
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 33.87 33.90 33.75 33.81 0.0M
2024-12-30 33.75 33.95 33.75 33.89 0.0M
2024-12-27 33.98 34.00 33.98 34.00 0.0M
2024-12-26 34.12 34.15 34.11 34.15 0.0M
2024-12-24 34.02 34.11 34.02 34.11 0.0M
2024-12-23 33.78 33.96 33.78 33.96 0.0M
2024-12-20 33.50 33.90 33.50 33.84 0.0M
2024-12-19 33.74 33.74 33.66 33.66 0.0M
2024-12-18 34.08 34.08 33.73 33.75 0.0M
2024-12-17 34.04 34.10 34.04 34.10 0.0M
2024-12-16 34.12 34.15 34.11 34.13 0.0M
2024-12-13 34.06 34.10 34.06 34.10 0.0M
2024-12-12 34.14 34.14 34.05 34.09 0.0M
2024-12-11 34.09 34.14 34.09 34.14 0.0M
2024-12-10 34.05 34.05 34.05 34.05 0.0M
2024-12-09 34.11 34.11 34.08 34.08 0.0M
2024-12-06 34.15 34.16 34.09 34.15 0.0M
2024-12-05 34.15 34.15 34.07 34.11 0.0M
2024-12-04 34.07 34.13 34.07 34.13 0.0M
2024-12-03 34.01 34.08 34.01 34.08 0.0M
2024-12-02 34.01 34.06 34.01 34.02 0.0M
2024-11-29 33.98 34.05 33.98 34.05 0.0M
2024-11-27 33.97 33.97 33.89 33.96 0.0M
2024-11-26 33.97 33.97 33.97 33.97 0.0M
2024-11-25 33.86 33.91 33.86 33.91 0.0M
2024-11-22 33.86 33.86 33.78 33.86 0.0M
2024-11-21 33.70 33.78 33.65 33.78 0.0M
2024-11-20 33.68 33.70 33.57 33.70 0.0M
2024-11-19 33.61 33.72 33.59 33.70 0.6M
2024-11-18 33.61 33.70 33.61 33.67 0.0M
2024-11-15 33.56 33.61 33.56 33.61 0.0M
2024-11-14 33.82 33.82 33.76 33.78 0.0M
2024-11-13 33.83 33.85 33.81 33.84 0.0M
2024-11-12 33.82 33.84 33.78 33.82 0.0M
2024-11-11 33.87 33.87 33.81 33.85 0.0M
2024-11-08 33.81 33.86 33.81 33.84 0.0M
2024-11-07 33.77 33.82 33.74 33.79 0.0M
2024-11-06 33.62 33.70 33.62 33.69 0.0M
2024-11-05 33.34 33.35 33.28 33.34 0.0M
2024-11-04 33.17 33.21 33.11 33.12 0.0M
2024-11-01 33.18 33.30 33.17 33.19 0.0M
2024-10-31 33.19 33.21 33.14 33.15 0.0M
2024-10-30 33.47 33.47 33.39 33.41 0.0M
2024-10-29 33.39 33.52 33.37 33.47 0.0M
2024-10-28 33.47 33.50 33.43 33.45 0.0M
2024-10-25 33.46 33.46 33.36 33.36 0.0M
2024-10-24 33.38 33.41 33.38 33.39 0.0M
2024-10-23 33.35 33.35 33.29 33.34 0.0M
2024-10-22 33.47 33.49 33.39 33.49 0.0M
2024-10-21 33.48 33.48 33.37 33.46 0.0M
2024-10-18 33.46 33.51 33.45 33.49 0.0M
2024-10-17 33.42 33.43 33.38 33.42 0.0M
2024-10-16 33.40 33.41 33.37 33.41 0.0M
2024-10-15 33.38 33.42 33.32 33.34 0.0M
2024-10-14 33.46 33.47 33.44 33.44 0.0M
2024-10-11 33.21 33.34 33.21 33.33 0.0M
2024-10-10 33.25 33.25 33.20 33.25 0.0M
2024-10-09 33.21 33.28 33.19 33.28 0.0M
2024-10-08 33.09 33.18 33.09 33.18 0.0M
2024-10-07 33.09 33.12 33.02 33.03 0.0M
2024-10-04 33.16 33.21 33.06 33.18 0.0M
2024-10-03 33.08 33.08 33.02 33.06 0.0M
2024-10-02 33.07 33.14 33.07 33.11 0.0M
2024-10-01 33.02 33.12 33.02 33.11 0.0M
2024-09-30 33.10 33.23 33.10 33.23 0.0M
2024-09-27 33.18 33.18 33.13 33.17 0.0M
2024-09-26 33.15 33.21 33.15 33.19 0.0M
2024-09-25 33.19 33.19 33.10 33.13 0.0M
2024-09-24 33.06 33.15 33.06 33.15 0.0M
2024-09-23 33.10 33.10 33.10 33.10 0.0M
2024-09-20 32.98 33.09 32.98 33.06 0.0M
2024-09-19 33.07 33.10 33.05 33.07 0.0M
2024-09-18 32.84 32.94 32.80 32.80 0.0M
2024-09-17 32.95 32.95 32.78 32.83 0.0M
2024-09-16 32.83 32.83 32.74 32.83 0.0M
2024-09-13 32.76 32.81 32.76 32.80 0.0M
2024-09-12 32.60 32.72 32.60 32.68 0.0M
2024-09-11 32.11 32.56 32.11 32.56 0.0M
2024-09-10 32.39 32.39 32.38 32.39 0.0M
2024-09-09 32.23 32.31 32.23 32.30 0.0M
2024-09-06 32.28 32.28 32.11 32.11 0.0M
2024-09-05 32.51 32.51 32.34 32.38 0.0M
2024-09-04 32.50 32.53 32.41 32.45 0.0M
2024-09-03 32.53 32.53 32.46 32.46 0.1M
2024-08-30 32.79 32.82 32.63 32.82 0.0M
2024-08-29 32.76 32.76 32.62 32.64 0.0M
2024-08-28 32.67 32.67 32.52 32.65 0.0M
2024-08-27 32.69 32.74 32.66 32.73 0.0M
2024-08-26 32.66 32.70 32.66 32.68 0.0M
2024-08-23 32.70 32.74 32.62 32.74 0.0M
2024-08-22 32.71 32.71 32.50 32.52 0.0M
2024-08-21 32.65 32.68 32.62 32.68 0.0M
2024-08-20 32.58 32.62 32.58 32.61 0.0M
2024-08-19 32.49 32.61 32.48 32.61 0.0M
2024-08-16 32.44 32.48 32.44 32.47 0.0M
2024-08-15 32.29 32.43 32.29 32.41 0.0M
2024-08-14 32.08 32.18 32.08 32.18 0.0M
2024-08-13 31.94 32.10 31.94 32.10 0.0M
2024-08-12 31.87 31.87 31.78 31.80 0.0M
2024-08-09 31.77 31.81 31.76 31.81 0.0M
2024-08-08 31.55 31.71 31.55 31.71 0.0M
2024-08-07 31.59 31.59 31.34 31.34 0.0M
2024-08-06 31.33 31.67 31.33 31.51 0.3M
2024-08-05 33.71 33.71 31.30 31.31 0.0M
2024-08-02 31.82 31.82 31.67 31.75 0.0M
2024-08-01 32.28 32.36 31.99 31.99 0.0M
2024-07-31 32.25 32.34 32.21 32.26 0.0M
2024-07-30 32.13 32.13 31.91 32.02 0.0M
2024-07-29 32.10 32.12 32.04 32.08 0.0M
2024-07-26 31.99 32.09 31.99 32.02 0.0M
2024-07-25 31.86 32.09 31.86 31.89 0.0M
2024-07-24 32.13 32.13 31.93 31.93 0.0M
2024-07-23 32.40 32.40 32.31 32.31 0.0M
2024-07-22 32.15 32.36 32.15 32.33 0.0M
2024-07-19 32.28 32.28 32.15 32.16 0.0M
2024-07-18 32.45 32.45 32.21 32.27 0.0M
2024-07-17 32.42 32.42 32.39 32.40 0.0M
2024-07-16 32.54 32.57 32.53 32.57 0.0M
2024-07-15 32.50 32.58 32.47 32.48 0.0M
2024-07-12 32.35 32.50 32.35 32.44 0.0M
2024-07-11 32.46 32.46 32.32 32.36 0.0M
2024-07-10 32.38 32.47 32.38 32.46 0.0M
2024-07-09 32.35 32.35 32.31 32.33 0.0M
2024-07-08 32.33 32.33 32.29 32.32 0.0M
2024-07-05 32.25 32.30 32.21 32.30 0.0M
2024-07-03 32.14 32.21 32.14 32.20 0.0M
2024-07-02 32.06 32.15 32.06 32.15 0.0M
2024-07-01 31.98 32.05 31.93 32.05 0.0M
2024-06-28 32.07 32.15 31.97 32.00 0.0M
2024-06-27 32.03 32.05 32.00 32.03 0.0M
2024-06-26 31.97 32.04 31.93 32.04 0.0M
2024-06-25 31.97 32.01 31.90 31.97 0.0M
2024-06-24 31.98 32.01 31.92 31.92 0.0M
2024-06-21 31.98 31.98 31.90 31.96 0.0M
2024-06-20 32.08 32.08 31.93 31.97 0.0M
2024-06-18 31.98 32.04 31.96 32.01 0.0M
2024-06-17 31.84 32.02 31.82 31.99 0.5M
2024-06-14 31.76 31.86 31.76 31.85 0.1M
2024-06-13 31.85 31.86 31.75 31.84 0.0M
2024-06-12 31.81 31.88 31.73 31.80 0.0M
2024-06-11 31.57 31.65 31.51 31.63 0.0M
2024-06-10 31.55 31.62 31.54 31.61 0.1M
2024-06-07 31.55 31.64 31.53 31.55 0.0M
2024-06-06 31.60 31.61 31.54 31.59 0.1M
2024-06-05 31.48 31.59 31.40 31.59 0.1M
2024-06-04 31.29 31.42 31.28 31.39 0.0M
2024-06-03 31.41 31.41 31.20 31.34 0.2M
2024-05-31 31.34 31.37 31.32 31.34 0.1M
2024-05-30 31.35 31.36 31.31 31.35 0.0M
2024-05-29 31.33 31.36 31.30 31.33 0.0M
2024-05-28 31.33 31.35 31.30 31.33 0.0M
2024-05-24 31.31 31.33 31.31 31.33 0.0M
2024-05-23 31.29 31.33 31.27 31.29 0.0M
2024-05-22 31.32 31.32 31.29 31.31 0.0M
2024-05-21 31.29 31.32 31.28 31.28 0.0M
2024-05-20 31.25 31.31 31.25 31.31 0.0M
2024-05-17 31.26 31.29 31.26 31.28 0.0M
2024-05-16 31.26 31.26 31.23 31.26 0.0M
2024-05-15 31.25 31.29 31.25 31.26 0.0M
2024-05-14 31.26 31.26 31.25 31.25 0.0M
2024-05-13 31.25 31.27 31.22 31.25 0.0M
2024-05-10 31.25 31.25 31.24 31.24 0.0M
2024-05-09 31.22 31.23 31.19 31.21 0.0M
2024-05-08 31.18 31.22 31.18 31.20 0.0M
2024-05-07 31.18 31.22 31.18 31.20 0.0M
2024-05-06 31.18 31.19 31.18 31.19 0.0M
2024-05-03 31.23 31.23 31.17 31.19 0.0M
2024-05-02 31.11 31.17 31.10 31.15 0.0M
2024-05-01 31.11 31.16 31.09 31.12 0.0M
2024-04-30 31.14 31.16 31.11 31.12 0.0M
2024-04-29 31.14 31.16 31.11 31.14 0.0M
2024-04-26 31.12 31.16 31.08 31.12 0.0M
2024-04-25 31.03 31.10 31.03 31.08 0.0M
2024-04-24 31.09 31.09 31.05 31.08 0.0M
2024-04-23 31.06 31.08 31.05 31.08 0.0M
2024-04-22 30.98 31.05 30.98 31.04 0.0M
2024-04-19 30.94 30.94 30.89 30.92 0.0M
2024-04-18 30.93 30.96 30.93 30.96 0.0M
2024-04-17 30.97 30.97 30.92 30.96 0.0M
2024-04-16 30.97 30.97 30.93 30.97 0.0M
2024-04-15 30.99 30.99 30.92 30.95 0.0M
2024-04-12 30.97 31.00 30.96 31.00 0.0M
2024-04-11 30.97 31.08 30.97 31.03 0.0M
2024-04-10 31.02 31.03 30.99 31.00 0.0M
2024-04-09 31.00 31.01 31.00 31.01 0.0M
2024-04-08 30.99 31.03 30.99 31.03 0.0M
2024-04-05 30.98 31.01 30.98 31.01 0.0M
2024-04-04 31.01 31.04 30.97 30.97 0.0M
2024-04-03 30.96 31.02 30.96 31.00 0.0M
2024-04-02 31.00 31.00 30.95 30.97 0.0M
2024-04-01 30.94 31.04 30.94 31.01 0.0M
2024-03-28 30.99 31.01 30.99 31.01 0.0M
2024-03-27 30.96 31.00 30.96 31.00 0.0M
2024-03-26 30.97 30.98 30.96 30.98 0.0M
2024-03-25 30.96 30.98 30.96 30.98 0.0M
2024-03-22 30.94 30.98 30.94 30.97 0.0M
2024-03-21 30.96 30.96 30.96 30.96 0.0M
2024-03-20 30.93 30.95 30.90 30.95 0.0M
2024-03-19 30.86 30.92 30.86 30.92 0.0M
2024-03-18 30.87 30.90 30.87 30.90 0.0M
2024-03-15 30.84 30.87 30.84 30.87 0.0M
2024-03-14 30.86 30.88 30.85 30.88 0.0M
2024-03-13 30.89 30.89 30.86 30.89 0.0M
2024-03-12 30.86 30.89 30.84 30.88 0.0M
2024-03-11 30.82 30.83 30.79 30.83 0.0M
2024-03-08 30.87 30.87 30.81 30.83 0.0M
2024-03-07 30.78 30.89 30.78 30.85 0.2M
2024-03-06 30.81 30.84 30.78 30.81 0.1M
2024-03-05 30.78 30.80 30.76 30.79 0.0M
2024-03-04 30.83 30.83 30.83 30.83 0.0M
2024-03-01 30.78 30.83 30.78 30.79 0.0M
2024-02-29 30.79 30.80 30.76 30.79 0.0M
2024-02-28 30.75 30.78 30.74 30.76 0.0M
2024-02-27 30.80 30.80 30.74 30.78 0.0M
2024-02-26 30.76 30.78 30.73 30.73 0.0M
2024-02-23 30.74 30.76 30.72 30.76 0.0M
2024-02-22 30.72 30.74 30.68 30.74 0.0M
2024-02-21 30.61 30.63 30.57 30.63 0.0M
2024-02-20 30.64 30.64 30.57 30.62 0.0M
2024-02-16 30.63 30.64 30.63 30.64 0.0M
2024-02-15 30.62 30.64 30.60 30.61 0.0M
2024-02-14 30.57 30.59 30.54 30.59 0.0M
2024-02-13 30.54 30.59 30.46 30.54 0.0M
2024-02-12 30.61 30.64 30.59 30.63 0.0M
2024-02-09 30.59 30.63 30.59 30.63 0.0M
2024-02-08 30.57 30.60 30.57 30.60 0.0M
2024-02-07 30.58 30.60 30.55 30.59 0.1M
2024-02-06 30.53 30.55 30.50 30.55 0.0M
2024-02-05 30.53 30.54 30.50 30.53 0.0M
2024-02-02 30.47 30.54 30.47 30.54 0.0M
2024-02-01 30.38 30.46 30.38 30.45 0.0M
2024-01-31 30.45 30.45 30.37 30.37 0.0M
2024-01-30 30.43 30.48 30.43 30.43 0.2M
2024-01-29 30.41 30.47 30.41 30.47 0.0M
2024-01-26 30.41 30.43 30.40 30.40 0.0M
2024-01-25 30.41 30.42 30.36 30.42 0.0M
2024-01-24 30.40 30.42 30.37 30.39 0.0M
2024-01-23 30.34 30.39 30.34 30.39 0.0M
2024-01-22 30.32 30.35 30.30 30.35 0.0M
2024-01-19 30.17 30.31 30.17 30.31 0.0M
2024-01-18 30.13 30.18 30.09 30.18 0.0M
2024-01-17 30.05 30.09 30.04 30.09 0.0M
2024-01-16 30.11 30.17 30.09 30.11 0.0M
2024-01-12 30.15 30.16 30.15 30.16 0.0M
2024-01-11 30.15 30.15 30.05 30.14 0.0M
2024-01-10 30.10 30.16 30.10 30.16 0.0M
2024-01-09 30.02 30.09 30.02 30.09 0.0M
2024-01-08 30.02 30.07 29.99 30.07 0.0M
2024-01-05 29.96 29.96 29.88 29.91 0.0M
2024-01-04 29.94 29.94 29.89 29.89 0.0M
2024-01-03 29.93 29.95 29.89 29.89 0.0M
2024-01-02 29.96 30.00 29.94 30.00 0.0M