Innovator U.S. Equity Ultra Buffer ETF™ - March (UMAR)

UMAR
🏛️ アメリカ →
38.95
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 35.82 35.82 35.65 35.69 0.0M
2024-12-30 35.71 35.77 35.71 35.77 0.0M
2024-12-27 35.85 35.85 35.85 35.85 0.0M
2024-12-26 35.97 35.97 35.91 35.93 0.0M
2024-12-24 35.79 35.92 35.79 35.92 0.0M
2024-12-23 35.65 35.79 35.62 35.79 0.0M
2024-12-20 35.51 35.72 35.48 35.66 0.0M
2024-12-19 35.57 35.57 35.48 35.49 0.0M
2024-12-18 35.85 35.87 35.52 35.52 0.0M
2024-12-17 35.88 35.88 35.84 35.88 0.0M
2024-12-16 35.88 35.91 35.88 35.91 0.0M
2024-12-13 35.95 35.95 35.88 35.88 0.0M
2024-12-12 35.86 35.88 35.86 35.88 0.0M
2024-12-11 35.85 35.89 35.85 35.89 0.0M
2024-12-10 35.86 35.86 35.81 35.85 0.0M
2024-12-09 35.90 35.90 35.85 35.85 0.0M
2024-12-06 35.90 35.90 35.85 35.86 0.0M
2024-12-05 35.88 35.88 35.82 35.87 0.0M
2024-12-04 35.82 35.87 35.81 35.87 0.0M
2024-12-03 35.79 35.83 35.78 35.83 0.0M
2024-12-02 35.86 35.86 35.76 35.82 0.0M
2024-11-29 35.73 35.80 35.71 35.78 0.0M
2024-11-27 35.70 35.76 35.68 35.74 0.0M
2024-11-26 35.69 35.75 35.68 35.75 0.0M
2024-11-25 35.68 35.69 35.64 35.69 0.0M
2024-11-22 35.57 35.61 35.57 35.60 0.0M
2024-11-21 35.45 35.56 35.44 35.56 0.0M
2024-11-20 35.45 35.47 35.37 35.47 0.0M
2024-11-19 35.37 35.52 35.37 35.48 0.0M
2024-11-18 35.39 35.47 35.39 35.46 0.0M
2024-11-15 35.42 35.45 35.34 35.39 0.0M
2024-11-14 35.65 35.65 35.54 35.55 0.0M
2024-11-13 35.59 35.61 35.56 35.59 0.0M
2024-11-12 35.59 35.59 35.53 35.58 0.0M
2024-11-11 35.56 35.63 35.56 35.62 0.0M
2024-11-08 35.54 35.58 35.54 35.58 0.0M
2024-11-07 35.50 35.51 35.47 35.51 0.0M
2024-11-06 35.34 35.41 35.34 35.41 0.0M
2024-11-05 35.00 35.09 35.00 35.09 0.0M
2024-11-04 34.89 34.95 34.88 34.91 0.0M
2024-11-01 34.99 35.01 34.92 34.92 0.0M
2024-10-31 34.90 34.94 34.87 34.89 0.0M
2024-10-30 35.19 35.19 35.11 35.14 0.0M
2024-10-29 35.15 35.20 35.15 35.19 0.0M
2024-10-28 35.18 35.20 35.13 35.16 0.0M
2024-10-25 35.13 35.17 35.10 35.10 0.0M
2024-10-24 35.08 35.12 35.08 35.11 0.0M
2024-10-23 35.06 35.08 34.97 35.07 0.0M
2024-10-22 35.14 35.21 35.13 35.21 0.0M
2024-10-21 35.22 35.22 35.14 35.17 0.0M
2024-10-18 35.18 35.21 35.17 35.20 0.4M
2024-10-17 35.11 35.15 35.11 35.13 0.0M
2024-10-16 35.08 35.08 35.04 35.08 0.0M
2024-10-15 35.06 35.10 35.01 35.04 0.0M
2024-10-14 35.08 35.16 35.08 35.14 0.0M
2024-10-11 34.96 35.03 34.96 35.03 0.0M
2024-10-10 34.92 34.95 34.91 34.95 0.0M
2024-10-09 34.87 34.98 34.86 34.98 0.0M
2024-10-08 34.78 34.88 34.78 34.88 0.0M
2024-10-07 34.78 34.83 34.67 34.72 0.1M
2024-10-04 34.75 34.87 34.75 34.87 0.0M
2024-10-03 34.76 34.81 34.68 34.72 0.0M
2024-10-02 34.72 34.77 34.69 34.77 0.0M
2024-10-01 34.71 34.79 34.70 34.77 0.0M
2024-09-30 34.81 34.88 34.79 34.88 0.0M
2024-09-27 34.86 34.86 34.81 34.83 0.0M
2024-09-26 34.83 34.86 34.82 34.86 0.0M
2024-09-25 34.82 34.84 34.77 34.79 0.0M
2024-09-24 34.78 34.84 34.78 34.84 0.0M
2024-09-23 34.74 34.81 34.74 34.78 0.0M
2024-09-20 34.66 34.80 34.66 34.75 0.0M
2024-09-19 34.74 34.78 34.70 34.76 0.1M
2024-09-18 34.48 34.61 34.43 34.46 0.0M
2024-09-17 34.51 34.57 34.48 34.48 0.0M
2024-09-16 34.45 34.51 34.42 34.51 0.0M
2024-09-13 34.40 34.49 34.40 34.48 0.0M
2024-09-12 34.16 34.38 34.16 34.36 0.0M
2024-09-11 33.75 34.22 33.72 34.22 0.0M
2024-09-10 33.99 34.04 33.92 34.04 0.0M
2024-09-09 33.88 33.94 33.83 33.93 0.1M
2024-09-06 34.07 34.07 33.72 33.73 0.0M
2024-09-05 34.09 34.16 33.97 34.01 0.0M
2024-09-04 34.11 34.20 34.05 34.10 0.0M
2024-09-03 34.35 34.37 34.10 34.13 0.0M
2024-08-30 34.47 34.49 34.34 34.49 0.1M
2024-08-29 34.39 34.48 34.31 34.33 0.0M
2024-08-28 34.41 34.41 34.23 34.35 0.0M
2024-08-27 34.33 34.42 34.33 34.42 0.0M
2024-08-26 34.43 34.43 34.35 34.37 0.0M
2024-08-23 34.35 34.42 34.30 34.42 0.0M
2024-08-22 34.38 34.39 34.17 34.18 0.0M
2024-08-21 34.30 34.36 34.28 34.36 0.2M
2024-08-20 34.33 34.33 34.25 34.29 0.0M
2024-08-19 34.15 34.30 34.15 34.30 0.5M
2024-08-16 34.08 34.17 34.07 34.14 0.0M
2024-08-15 33.99 34.11 33.99 34.08 0.0M
2024-08-14 33.71 33.82 33.70 33.82 0.0M
2024-08-13 33.57 33.72 33.56 33.72 0.0M
2024-08-12 33.36 33.48 33.33 33.38 0.0M
2024-08-09 33.24 33.44 33.24 33.37 0.0M
2024-08-08 33.08 33.29 33.08 33.26 0.0M
2024-08-07 33.25 33.25 32.88 32.88 0.0M
2024-08-06 33.07 33.24 33.02 33.05 0.0M
2024-08-05 32.88 33.07 32.77 32.83 0.0M
2024-08-02 33.45 33.45 33.23 33.34 0.1M
2024-08-01 34.06 34.06 33.58 33.71 0.0M
2024-07-31 33.82 34.02 33.82 33.94 0.0M
2024-07-30 33.74 33.74 33.60 33.69 0.0M
2024-07-29 33.78 33.81 33.71 33.76 0.0M
2024-07-26 33.71 33.81 33.64 33.72 0.0M
2024-07-25 33.48 33.68 33.48 33.54 0.0M
2024-07-24 33.86 33.86 33.56 33.56 0.0M
2024-07-23 34.04 34.06 34.00 34.00 0.0M
2024-07-22 33.96 34.04 33.93 34.01 0.0M
2024-07-19 33.92 33.92 33.82 33.84 0.0M
2024-07-18 34.13 34.13 33.87 33.95 0.0M
2024-07-17 34.11 34.13 34.03 34.04 0.0M
2024-07-16 34.21 34.29 34.19 34.29 0.0M
2024-07-15 34.24 34.26 34.15 34.15 0.0M
2024-07-12 34.10 34.23 34.10 34.13 0.0M
2024-07-11 34.17 34.17 34.02 34.06 0.0M
2024-07-10 34.04 34.17 34.04 34.17 0.0M
2024-07-09 34.03 34.05 34.00 34.01 0.0M
2024-07-08 34.00 34.02 33.96 33.99 0.0M
2024-07-05 33.93 33.99 33.85 33.98 0.1M
2024-07-03 33.82 33.89 33.81 33.87 0.0M
2024-07-02 33.58 33.81 33.58 33.81 0.0M
2024-07-01 33.67 33.72 33.63 33.72 0.0M
2024-06-28 33.77 33.83 33.64 33.67 0.0M
2024-06-27 33.71 33.72 33.63 33.71 0.0M
2024-06-26 33.64 33.67 33.58 33.67 0.0M
2024-06-25 33.59 33.64 33.57 33.62 0.0M
2024-06-24 33.59 33.67 33.57 33.58 0.0M
2024-06-21 33.57 33.62 33.56 33.61 0.0M
2024-06-20 33.69 33.69 33.60 33.63 0.0M
2024-06-18 33.62 33.71 33.62 33.66 0.0M
2024-06-17 33.48 33.68 33.47 33.64 0.0M
2024-06-14 33.40 33.48 33.40 33.48 0.0M
2024-06-13 33.48 33.51 33.41 33.51 0.0M
2024-06-12 33.42 33.54 33.39 33.43 0.0M
2024-06-11 33.14 33.28 33.14 33.28 0.0M
2024-06-10 33.23 33.27 33.21 33.21 0.0M
2024-06-07 33.18 33.29 33.17 33.19 0.0M
2024-06-06 33.22 33.24 33.17 33.20 0.0M
2024-06-05 33.03 33.20 33.03 33.20 0.0M
2024-06-04 32.96 33.02 32.86 32.99 0.0M
2024-06-03 33.00 33.00 32.82 32.97 0.0M
2024-05-31 32.84 32.89 32.68 32.89 0.0M
2024-05-30 32.83 32.86 32.78 32.78 0.0M
2024-05-29 32.85 32.96 32.85 32.88 0.0M
2024-05-28 33.05 33.07 32.97 33.01 0.0M
2024-05-24 32.97 33.05 32.96 33.01 0.1M
2024-05-23 33.02 33.08 32.83 32.86 0.0M
2024-05-22 32.94 33.08 32.93 32.97 0.0M
2024-05-21 33.01 33.06 32.97 33.04 0.0M
2024-05-20 32.89 33.06 32.89 32.98 0.0M
2024-05-17 32.88 32.97 32.88 32.94 0.0M
2024-05-16 32.92 32.98 32.91 32.93 0.8M
2024-05-15 32.83 32.95 32.83 32.95 0.0M
2024-05-14 32.68 32.76 32.65 32.73 0.0M
2024-05-13 32.61 32.66 32.58 32.62 0.0M
2024-05-10 32.70 32.70 32.58 32.63 0.0M
2024-05-09 32.49 32.60 32.49 32.58 0.0M
2024-05-08 32.41 32.52 32.41 32.52 0.0M
2024-05-07 32.50 32.53 32.45 32.52 0.0M
2024-05-06 32.39 32.44 32.33 32.43 0.0M
2024-05-03 32.19 32.32 32.16 32.23 0.0M
2024-05-02 32.00 32.05 31.87 32.00 0.0M
2024-05-01 31.88 32.09 31.83 31.87 0.0M
2024-04-30 32.21 32.21 31.90 31.90 0.0M
2024-04-29 32.23 32.25 32.15 32.24 0.0M
2024-04-26 32.15 32.22 32.14 32.16 0.1M
2024-04-25 31.85 32.00 31.84 32.00 0.0M
2024-04-24 32.07 32.11 32.00 32.09 0.0M
2024-04-23 31.96 32.08 31.96 32.08 0.0M
2024-04-22 31.76 31.95 31.71 31.83 0.0M
2024-04-19 31.83 31.83 31.66 31.69 0.0M
2024-04-18 31.96 32.03 31.83 31.87 0.0M
2024-04-17 32.06 32.06 31.88 31.93 0.3M
2024-04-16 32.00 32.08 31.98 32.03 0.0M
2024-04-15 32.29 32.29 32.02 32.06 0.0M
2024-04-12 32.25 32.27 32.20 32.27 0.0M
2024-04-11 32.38 32.52 32.29 32.50 0.0M
2024-04-10 32.31 32.39 32.30 32.37 0.0M
2024-04-09 32.55 32.57 32.37 32.56 0.0M
2024-04-08 32.49 32.55 32.48 32.53 0.0M
2024-04-05 32.42 32.54 32.42 32.51 0.0M
2024-04-04 32.62 32.64 32.28 32.30 0.0M
2024-04-03 32.42 32.56 32.42 32.53 0.0M
2024-04-02 32.48 32.48 32.44 32.48 0.0M
2024-04-01 32.67 32.69 32.57 32.62 0.1M
2024-03-28 32.65 32.67 32.61 32.66 0.0M
2024-03-27 32.58 32.65 32.50 32.63 0.4M
2024-03-26 32.51 32.58 32.49 32.49 0.1M
2024-03-25 32.51 32.55 32.48 32.50 0.0M
2024-03-22 32.58 32.61 32.55 32.58 0.0M
2024-03-21 32.63 32.67 32.58 32.59 0.2M
2024-03-20 32.38 32.56 32.35 32.51 0.1M
2024-03-19 32.26 32.39 32.24 32.39 0.0M
2024-03-18 32.29 32.38 32.29 32.30 0.1M
2024-03-15 32.24 32.24 32.12 32.18 0.0M
2024-03-14 32.38 32.38 32.21 32.28 0.5M
2024-03-13 32.35 32.40 32.32 32.34 0.2M
2024-03-12 32.27 32.39 32.24 32.39 0.1M
2024-03-11 32.18 32.21 32.10 32.15 0.1M
2024-03-08 32.42 32.45 32.20 32.22 0.1M
2024-03-07 32.26 32.35 32.21 32.33 0.1M
2024-03-06 32.10 32.23 32.07 32.13 0.1M
2024-03-05 32.23 32.23 31.93 32.03 0.1M
2024-03-04 32.21 32.29 32.18 32.22 0.1M
2024-03-01 32.21 32.27 32.11 32.24 1.4M
2024-02-29 32.06 32.09 32.03 32.07 0.1M
2024-02-28 32.06 32.07 32.02 32.04 0.2M
2024-02-27 32.04 32.08 32.01 32.04 0.0M
2024-02-26 32.05 32.07 32.01 32.04 0.0M
2024-02-23 32.03 32.06 31.98 32.04 0.0M
2024-02-22 32.04 32.04 31.99 32.01 0.0M
2024-02-21 32.03 32.03 31.98 32.01 0.0M
2024-02-20 32.02 32.02 32.00 32.00 0.0M
2024-02-16 31.96 31.99 31.96 31.99 0.0M
2024-02-15 31.95 31.96 31.95 31.95 0.0M
2024-02-14 31.93 31.94 31.93 31.94 0.0M
2024-02-13 31.83 31.96 31.83 31.93 0.0M
2024-02-12 31.96 31.96 31.92 31.94 0.0M
2024-02-09 31.96 31.96 31.92 31.93 0.0M
2024-02-08 31.93 31.94 31.93 31.94 0.0M
2024-02-07 31.89 31.94 31.89 31.94 0.0M
2024-02-06 31.90 31.92 31.90 31.92 0.0M
2024-02-05 31.93 31.93 31.88 31.92 0.0M
2024-02-02 31.91 31.91 31.91 31.91 0.0M
2024-02-01 31.86 31.89 31.86 31.89 0.0M
2024-01-31 31.87 31.88 31.87 31.88 0.0M
2024-01-30 31.88 31.89 31.84 31.89 0.0M
2024-01-29 31.85 31.88 31.85 31.88 0.0M
2024-01-26 31.83 31.90 31.83 31.83 0.0M
2024-01-25 31.83 31.84 31.82 31.84 0.0M
2024-01-24 31.85 31.85 31.84 31.84 0.0M
2024-01-23 31.84 31.84 31.84 31.84 0.0M
2024-01-22 31.79 31.82 31.79 31.82 0.0M
2024-01-19 31.75 31.81 31.75 31.79 0.0M
2024-01-18 31.72 31.75 31.72 31.74 0.0M
2024-01-16 31.72 31.75 31.67 31.72 0.0M
2024-01-12 31.73 31.74 31.70 31.74 0.0M
2024-01-11 31.71 31.72 31.66 31.72 0.0M
2024-01-10 31.71 31.71 31.71 31.71 0.0M
2024-01-09 31.67 31.68 31.67 31.68 0.0M
2024-01-08 31.65 31.67 31.60 31.67 0.0M
2024-01-05 31.58 31.58 31.58 31.58 0.0M
2024-01-04 31.54 31.54 31.52 31.53 0.0M
2024-01-03 31.55 31.55 31.52 31.54 0.0M
2024-01-02 31.55 31.59 31.55 31.59 0.0M