Innovator U.S. Equity Ultra Buffer ETF™ - May (UMAY)

UMAY
🏛️ アメリカ →
35.83
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 35.83 35.83 35.83 35.83 0.0M
2025-09-25 35.69 35.80 35.69 35.73 0.0M
2025-09-24 35.78 35.81 35.74 35.81 0.0M
2025-09-23 35.81 35.89 35.78 35.82 0.0M
2025-09-22 35.80 35.85 35.80 35.83 0.0M
2025-09-19 35.76 35.84 35.74 35.84 0.0M
2025-09-18 35.73 35.83 35.73 35.81 0.0M
2025-09-17 35.71 35.79 35.71 35.79 0.0M
2025-09-16 35.74 35.83 35.74 35.77 0.0M
2025-09-15 35.75 35.79 35.74 35.79 0.0M
2025-09-12 35.72 35.85 35.72 35.77 0.0M
2025-09-11 35.72 35.79 35.70 35.71 0.0M
2025-09-10 35.74 35.74 35.64 35.71 0.0M
2025-09-09 35.67 35.72 35.62 35.69 0.0M
2025-09-08 35.60 35.67 35.60 35.67 0.0M
2025-09-05 35.57 35.63 35.57 35.63 0.0M
2025-09-04 35.55 35.62 35.54 35.62 0.0M
2025-09-03 35.50 35.55 35.50 35.55 0.0M
2025-09-02 35.46 35.50 35.38 35.50 0.0M
2025-08-29 35.56 35.59 35.54 35.56 0.0M
2025-08-28 35.55 35.63 35.53 35.61 0.0M
2025-08-27 35.49 35.62 35.49 35.57 0.0M
2025-08-26 35.54 35.54 35.53 35.54 0.0M
2025-08-25 35.56 35.56 35.52 35.52 0.0M
2025-08-22 35.54 35.54 35.54 35.54 0.0M
2025-08-21 35.39 35.40 35.33 35.37 0.0M
2025-08-20 35.33 35.44 35.31 35.43 0.0M
2025-08-19 35.51 35.51 35.42 35.44 0.0M
2025-08-18 35.43 35.49 35.42 35.49 0.0M
2025-08-15 35.44 35.47 35.44 35.47 0.0M
2025-08-14 35.48 35.50 35.48 35.50 0.0M
2025-08-13 35.47 35.53 35.46 35.50 0.0M
2025-08-12 35.43 35.47 35.39 35.47 0.0M
2025-08-11 35.34 35.40 35.34 35.36 0.0M
2025-08-08 35.38 35.40 35.33 35.40 0.0M
2025-08-07 35.32 35.38 35.26 35.30 0.0M
2025-08-06 35.27 35.30 35.27 35.27 0.0M
2025-08-05 35.31 35.31 35.20 35.28 0.0M
2025-08-04 35.28 35.28 35.28 35.28 0.0M
2025-08-01 35.10 35.18 35.04 35.11 0.0M
2025-07-31 35.29 35.34 35.24 35.24 0.0M
2025-07-30 35.29 35.37 35.20 35.26 0.0M
2025-07-29 35.28 35.32 35.26 35.31 0.0M
2025-07-28 35.37 35.38 35.27 35.38 0.0M
2025-07-25 35.31 35.31 35.31 35.31 0.0M
2025-07-24 35.25 35.27 35.25 35.26 0.0M
2025-07-23 35.20 35.27 35.13 35.24 0.0M
2025-07-22 35.11 35.16 35.11 35.16 0.0M
2025-07-21 35.22 35.22 35.13 35.17 0.0M
2025-07-18 35.25 35.25 35.07 35.13 0.0M
2025-07-17 35.02 35.13 35.02 35.11 0.0M
2025-07-16 34.99 35.10 34.95 35.07 0.0M
2025-07-15 35.12 35.12 35.01 35.05 0.0M
2025-07-14 35.08 35.09 35.00 35.08 0.0M
2025-07-11 35.09 35.09 35.05 35.08 0.0M
2025-07-10 35.10 35.10 35.01 35.09 0.0M
2025-07-09 35.09 35.09 34.98 35.05 0.0M
2025-07-08 34.94 34.99 34.94 34.99 0.0M
2025-07-07 35.00 35.06 34.91 34.91 0.0M
2025-07-03 34.99 35.07 34.99 35.05 0.0M
2025-07-02 34.92 35.00 34.92 34.99 0.0M
2025-07-01 34.92 35.00 34.88 34.96 0.0M
2025-06-30 34.89 34.93 34.76 34.76 0.0M
2025-06-27 34.87 34.91 34.83 34.90 0.0M
2025-06-26 34.75 34.91 34.75 34.86 0.0M
2025-06-25 34.71 34.76 34.71 34.76 0.0M
2025-06-24 34.65 34.75 34.65 34.75 0.0M
2025-06-23 34.55 34.59 34.43 34.59 0.0M
2025-06-20 34.49 34.51 34.38 34.38 0.0M
2025-06-18 34.52 34.55 34.41 34.49 0.0M
2025-06-17 34.54 34.54 34.41 34.47 0.0M
2025-06-16 34.53 34.60 34.52 34.57 0.0M
2025-06-13 34.43 34.49 34.38 34.42 0.0M
2025-06-12 34.50 34.57 34.50 34.57 0.0M
2025-06-11 34.54 34.63 34.51 34.52 0.1M
2025-06-10 34.46 34.52 34.46 34.52 0.0M
2025-06-09 34.46 34.50 34.46 34.50 0.0M
2025-06-06 34.46 34.54 34.40 34.50 0.0M
2025-06-05 34.48 34.49 34.34 34.34 0.0M
2025-06-04 34.46 34.47 34.38 34.42 0.0M
2025-06-03 34.34 34.40 34.34 34.40 0.0M
2025-06-02 34.22 34.33 34.22 34.33 0.0M
2025-05-30 34.19 34.27 34.19 34.26 0.0M
2025-05-29 34.28 34.31 34.20 34.27 0.0M
2025-05-28 34.31 34.31 34.20 34.20 0.0M
2025-05-27 34.18 34.32 34.18 34.27 0.0M
2025-05-23 33.90 34.09 33.90 34.03 0.0M
2025-05-22 34.13 34.21 34.09 34.10 0.0M
2025-05-21 34.27 34.33 34.10 34.10 0.0M
2025-05-20 34.33 34.35 34.29 34.30 0.0M
2025-05-19 34.27 34.39 34.23 34.33 0.0M
2025-05-16 34.36 34.36 34.22 34.31 0.0M
2025-05-15 34.20 34.28 34.17 34.28 0.0M
2025-05-14 34.15 34.22 34.11 34.18 0.0M
2025-05-13 34.14 34.23 34.11 34.17 0.0M
2025-05-12 34.05 34.07 33.87 34.04 0.1M
2025-05-09 33.75 33.75 33.55 33.62 0.0M
2025-05-08 33.61 33.75 33.55 33.64 0.0M
2025-05-07 33.52 33.60 33.40 33.55 0.0M
2025-05-06 33.53 33.60 33.46 33.52 0.0M
2025-05-05 33.57 33.69 33.57 33.62 0.0M
2025-05-02 33.63 33.73 33.62 33.71 0.0M
2025-05-01 33.60 34.05 33.50 33.51 0.3M
2025-04-30 32.98 33.42 32.66 33.42 0.1M
2025-04-29 33.08 33.39 33.08 33.36 0.0M
2025-04-28 33.26 33.26 32.84 33.20 0.0M
2025-04-25 32.80 33.13 32.80 33.13 0.0M
2025-04-24 32.51 32.91 32.51 32.91 0.0M
2025-04-23 32.70 32.70 32.14 32.29 0.0M
2025-04-22 31.43 31.74 31.40 31.74 0.0M
2025-04-21 31.51 31.51 30.74 31.03 0.0M
2025-04-17 31.83 31.91 31.70 31.70 0.0M
2025-04-16 32.04 32.13 31.68 31.72 0.0M
2025-04-15 32.64 32.64 32.38 32.44 0.0M
2025-04-14 32.45 32.71 32.45 32.51 0.0M
2025-04-11 31.79 32.35 31.79 32.35 0.0M
2025-04-10 31.53 31.95 31.53 31.95 0.0M
2025-04-09 30.75 32.81 30.75 32.81 0.0M
2025-04-08 31.84 31.84 30.53 30.71 0.0M
2025-04-07 30.34 31.14 30.34 31.01 0.0M
2025-04-04 31.67 31.69 31.02 31.02 0.0M
2025-04-03 32.91 32.91 32.44 32.45 0.0M
2025-04-02 33.54 33.75 33.54 33.75 0.0M
2025-04-01 33.29 33.57 33.29 33.57 0.0M
2025-03-31 33.05 33.48 33.05 33.48 0.0M
2025-03-28 33.60 33.60 33.31 33.31 0.0M
2025-03-27 33.83 33.91 33.78 33.78 0.0M
2025-03-26 34.02 34.03 33.79 33.84 0.0M
2025-03-25 34.03 34.03 34.03 34.03 0.0M
2025-03-24 33.93 34.02 33.91 34.02 0.0M
2025-03-21 33.37 33.64 33.37 33.64 0.0M
2025-03-20 33.67 33.72 33.55 33.59 0.0M
2025-03-19 33.50 33.72 33.50 33.65 0.0M
2025-03-18 33.35 33.37 33.30 33.37 0.0M
2025-03-17 33.51 33.66 33.49 33.61 0.0M
2025-03-14 33.21 33.45 33.21 33.45 0.0M
2025-03-13 33.17 33.19 32.85 32.91 0.0M
2025-03-12 33.25 33.26 33.04 33.26 0.0M
2025-03-11 33.34 33.34 32.96 33.14 0.0M
2025-03-10 33.44 33.44 33.17 33.25 0.0M
2025-03-07 33.60 33.76 33.43 33.76 0.0M
2025-03-06 33.77 33.80 33.53 33.60 0.0M
2025-03-05 33.77 33.93 33.68 33.90 0.0M
2025-03-04 33.75 33.90 33.59 33.73 0.0M
2025-03-03 34.03 34.10 33.82 33.86 0.0M
2025-02-28 33.95 34.09 33.92 34.09 0.0M
2025-02-27 34.08 34.12 33.94 33.94 0.0M
2025-02-26 34.09 34.19 34.07 34.09 0.0M
2025-02-25 34.05 34.11 34.02 34.09 0.0M
2025-02-24 34.15 34.18 34.13 34.15 0.0M
2025-02-21 34.26 34.26 34.18 34.19 0.0M
2025-02-20 34.26 34.28 34.26 34.28 0.0M
2025-02-19 34.26 34.31 34.26 34.31 0.0M
2025-02-18 34.24 34.29 34.23 34.27 0.0M
2025-02-14 34.24 34.26 34.23 34.23 0.0M
2025-02-13 34.17 34.22 34.17 34.22 0.0M
2025-02-12 34.11 34.17 34.11 34.17 0.0M
2025-02-11 34.13 34.17 34.13 34.16 0.0M
2025-02-10 34.15 34.20 34.15 34.18 0.0M
2025-02-07 34.11 34.12 34.11 34.12 0.0M
2025-02-06 34.16 34.19 34.12 34.17 0.0M
2025-02-05 34.09 34.11 34.09 34.11 0.0M
2025-02-04 34.04 34.06 34.03 34.06 0.0M
2025-02-03 33.89 34.01 33.89 33.97 0.0M
2025-01-31 34.16 34.16 34.06 34.06 0.0M
2025-01-30 34.06 34.09 34.05 34.09 0.0M
2025-01-29 34.05 34.05 33.99 34.04 0.0M
2025-01-28 34.00 34.07 34.00 34.07 0.0M
2025-01-27 33.95 33.97 33.95 33.97 0.0M
2025-01-24 34.13 34.16 34.07 34.12 0.0M
2025-01-23 34.05 34.11 34.05 34.11 0.0M
2025-01-22 34.05 34.09 34.05 34.09 0.0M
2025-01-21 33.96 34.04 33.96 34.04 0.0M
2025-01-17 33.94 33.95 33.91 33.95 0.0M
2025-01-16 33.89 33.89 33.83 33.85 0.0M
2025-01-15 33.86 33.90 33.79 33.85 0.0M
2025-01-14 33.64 33.70 33.55 33.59 0.0M
2025-01-13 33.56 33.60 33.47 33.60 0.0M
2025-01-10 33.65 33.65 33.49 33.56 0.0M
2025-01-08 33.67 33.72 33.66 33.72 0.0M
2025-01-07 33.90 33.90 33.66 33.71 0.0M
2025-01-06 33.83 33.83 33.78 33.82 0.0M
2025-01-03 33.71 33.81 33.71 33.77 0.0M
2025-01-02 33.67 33.67 33.52 33.62 0.0M