Innovator US Equity Ultra Buffer ETF - October (UOCT)

UOCT
🏛️ アメリカ →
38.38
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
2022-12-30 27.15 27.28 27.15 27.28 0.0M
2022-12-29 27.20 27.29 27.20 27.26 0.0M
2022-12-28 27.22 27.22 27.08 27.08 0.0M
2022-12-27 27.21 27.24 27.16 27.16 0.0M
2022-12-23 27.13 27.25 27.13 27.25 0.0M
2022-12-22 27.20 27.20 27.00 27.14 0.0M
2022-12-21 27.27 27.35 27.27 27.32 0.0M
2022-12-20 27.10 27.19 27.10 27.18 0.0M
2022-12-19 27.25 27.25 27.06 27.18 0.0M
2022-12-16 27.23 27.23 27.13 27.20 0.0M
2022-12-15 27.35 27.40 27.26 27.35 0.0M
2022-12-14 27.68 27.72 27.54 27.58 0.0M
2022-12-13 27.82 27.82 27.57 27.61 0.0M
2022-12-12 27.42 27.52 27.39 27.51 0.0M
2022-12-09 27.47 27.50 27.39 27.44 0.0M
2022-12-08 27.44 27.51 27.40 27.51 0.0M
2022-12-07 27.37 27.46 27.36 27.44 0.0M
2022-12-06 27.48 27.48 27.35 27.40 0.0M
2022-12-05 27.62 27.63 27.50 27.54 0.0M
2022-12-02 27.59 27.70 27.54 27.69 0.0M
2022-12-01 27.69 27.72 27.67 27.70 0.0M
2022-11-30 27.36 27.71 27.36 27.68 0.0M
2022-11-29 27.39 27.41 27.36 27.38 0.0M
2022-11-28 27.49 27.49 27.39 27.42 0.0M
2022-11-25 27.55 27.59 27.55 27.58 0.0M
2022-11-23 27.51 27.57 27.50 27.54 0.0M
2022-11-22 27.42 27.49 27.42 27.47 0.0M
2022-11-21 27.38 27.39 27.32 27.38 0.0M
2022-11-18 27.44 27.44 27.28 27.34 0.0M
2022-11-17 27.23 27.29 27.21 27.28 0.0M
2022-11-16 27.33 27.36 27.30 27.32 0.3M
2022-11-15 27.44 27.48 27.30 27.38 0.0M
2022-11-14 27.37 27.43 27.27 27.27 0.0M
2022-11-11 27.35 27.40 27.23 27.36 0.0M
2022-11-10 27.19 27.30 27.15 27.30 0.1M
2022-11-09 26.90 26.90 26.67 26.72 0.0M
2022-11-08 26.87 26.99 26.80 26.90 0.0M
2022-11-07 26.75 26.89 26.75 26.89 0.0M
2022-11-04 26.79 26.82 26.59 26.73 0.0M
2022-11-03 26.56 26.71 26.56 26.66 0.0M
2022-11-02 26.90 27.00 26.71 26.73 0.0M
2022-11-01 27.12 27.12 26.93 26.93 0.0M
2022-10-31 26.97 27.02 26.97 27.00 0.0M
2022-10-28 26.91 27.08 26.87 27.08 0.0M
2022-10-27 26.90 26.92 26.79 26.80 0.0M
2022-10-26 26.81 26.95 26.81 26.87 0.0M
2022-10-25 26.80 26.89 26.62 26.89 0.0M
2022-10-24 26.59 26.74 26.59 26.73 0.0M
2022-10-21 26.33 26.63 26.33 26.63 0.0M
2022-10-20 26.46 26.52 26.31 26.35 0.0M
2022-10-19 26.46 26.55 26.36 26.40 0.1M
2022-10-18 26.54 26.55 26.43 26.53 0.0M
2022-10-17 26.41 26.42 26.32 26.40 0.4M
2022-10-14 26.48 26.49 26.15 26.15 0.1M
2022-10-13 25.96 26.43 25.95 26.39 0.1M
2022-10-12 26.15 26.19 26.08 26.08 0.1M
2022-10-11 26.11 26.29 26.09 26.15 0.3M
2022-10-10 26.36 26.36 26.19 26.23 0.0M
2022-10-07 26.58 26.58 26.28 26.33 0.4M
2022-10-06 26.79 26.79 26.65 26.66 0.1M
2022-10-05 26.75 26.84 26.58 26.77 0.6M
2022-10-04 26.70 26.83 26.70 26.83 0.1M
2022-10-03 26.33 26.58 26.30 26.50 0.1M
2022-09-30 26.26 26.29 26.18 26.26 0.6M
2022-09-29 26.17 26.25 26.16 26.25 0.1M
2022-09-28 26.26 26.26 26.18 26.22 0.0M
2022-09-27 26.25 26.26 26.19 26.22 0.0M
2022-09-26 26.12 26.28 26.12 26.24 0.0M
2022-09-23 26.23 26.26 26.16 26.22 0.0M
2022-09-22 26.22 26.28 26.19 26.19 0.0M
2022-09-21 26.24 26.24 26.21 26.24 0.0M
2022-09-20 26.24 26.28 26.22 26.28 0.0M
2022-09-19 26.26 26.30 26.21 26.30 0.0M
2022-09-16 26.28 26.29 26.20 26.28 0.0M
2022-09-15 26.33 26.34 26.27 26.29 0.1M
2022-09-14 26.35 26.40 26.27 26.34 0.0M
2022-09-13 26.45 26.48 26.30 26.31 0.0M
2022-09-12 26.71 26.81 26.70 26.80 0.0M
2022-09-09 26.59 26.70 26.59 26.65 0.0M
2022-09-08 26.47 26.52 26.41 26.48 0.0M
2022-09-07 26.39 26.48 26.39 26.43 0.0M
2022-09-06 26.34 26.38 26.32 26.33 0.0M
2022-09-02 26.62 26.62 26.31 26.37 0.0M
2022-09-01 26.39 26.46 26.39 26.46 0.0M
2022-08-31 26.49 26.55 26.49 26.49 0.3M
2022-08-30 26.65 26.65 26.52 26.55 0.0M
2022-08-29 26.65 26.76 26.65 26.71 0.0M
2022-08-26 27.00 27.00 26.81 26.83 0.0M
2022-08-25 27.16 27.27 27.16 27.27 0.0M
2022-08-24 27.07 27.10 27.00 27.07 0.0M
2022-08-23 27.14 27.14 27.05 27.05 0.0M
2022-08-22 27.13 27.18 27.11 27.12 0.0M
2022-08-19 27.47 27.49 27.45 27.48 0.0M
2022-08-18 27.59 27.73 27.59 27.67 0.0M
2022-08-17 27.75 27.75 27.62 27.67 0.0M
2022-08-16 27.73 27.79 27.73 27.78 0.0M
2022-08-15 27.57 27.77 27.57 27.72 0.0M
2022-08-12 27.43 27.66 27.39 27.66 0.0M
2022-08-11 27.45 27.47 27.36 27.36 0.0M
2022-08-10 27.28 27.41 27.28 27.37 0.0M
2022-08-09 27.13 27.13 27.05 27.05 0.0M
2022-08-08 27.13 27.17 27.11 27.12 0.0M
2022-08-05 27.15 27.15 27.09 27.12 0.0M
2022-08-04 27.17 27.20 27.14 27.18 0.0M
2022-08-03 27.21 27.29 27.17 27.25 0.3M
2022-08-02 27.15 27.20 26.98 26.99 0.0M
2022-08-01 27.07 27.20 27.06 27.13 0.0M
2022-07-29 27.05 27.11 26.95 27.11 0.0M
2022-07-28 26.68 26.95 26.68 26.95 0.0M
2022-07-27 26.65 26.82 26.63 26.82 0.0M
2022-07-26 26.56 26.58 26.54 26.55 0.0M
2022-07-25 26.62 26.71 26.57 26.68 0.2M
2022-07-22 26.72 26.75 26.59 26.62 0.0M
2022-07-21 26.59 26.76 26.59 26.73 0.0M
2022-07-20 26.56 26.70 26.55 26.65 0.0M
2022-07-19 26.45 26.65 26.45 26.65 0.1M
2022-07-18 26.57 26.57 26.39 26.39 0.0M
2022-07-15 26.47 26.47 26.40 26.44 0.0M
2022-07-14 26.27 26.36 26.27 26.34 0.0M
2022-07-13 26.40 26.41 26.32 26.37 0.0M
2022-07-12 26.49 26.51 26.41 26.41 0.0M
2022-07-11 26.51 26.54 26.45 26.47 0.0M
2022-07-08 26.55 26.64 26.54 26.59 0.4M
2022-07-07 26.51 26.63 26.51 26.59 0.0M
2022-07-06 26.47 26.55 26.38 26.47 0.0M
2022-07-05 26.29 26.46 26.29 26.44 0.0M
2022-07-01 26.39 26.49 26.35 26.49 0.0M
2022-06-30 26.39 26.41 26.33 26.38 0.0M
2022-06-29 26.42 26.47 26.42 26.45 0.0M
2022-06-28 26.73 26.73 26.45 26.45 0.0M
2022-06-27 26.67 26.68 26.61 26.61 0.0M
2022-06-24 26.55 26.69 26.55 26.69 0.0M
2022-06-23 26.34 26.45 26.33 26.41 0.0M
2022-06-22 26.30 26.43 26.30 26.37 0.0M
2022-06-21 26.36 26.36 26.26 26.36 0.0M
2022-06-17 26.24 26.25 26.19 26.21 0.0M
2022-06-16 26.20 26.25 26.15 26.18 0.0M
2022-06-15 26.44 26.50 26.38 26.48 0.0M
2022-06-14 26.32 26.39 26.27 26.35 0.3M
2022-06-13 26.44 26.45 26.40 26.43 0.0M
2022-06-10 26.76 26.82 26.71 26.77 0.0M
2022-06-09 27.21 27.21 27.05 27.05 0.0M
2022-06-08 27.45 27.45 27.34 27.34 0.0M
2022-06-07 27.41 27.46 27.35 27.45 0.0M
2022-06-06 27.35 27.45 27.34 27.34 0.0M
2022-06-03 27.36 27.37 27.30 27.30 0.0M
2022-06-02 27.20 27.48 27.20 27.48 0.0M
2022-06-01 27.29 27.32 27.29 27.30 0.0M
2022-05-31 27.38 27.41 27.37 27.37 0.0M
2022-05-27 27.14 27.42 27.14 27.41 0.0M
2022-05-26 27.04 27.23 27.04 27.17 0.0M
2022-05-25 26.94 26.95 26.94 26.94 0.0M
2022-05-24 26.88 26.92 26.75 26.87 0.0M
2022-05-23 26.84 26.92 26.83 26.92 0.0M
2022-05-20 26.92 26.92 26.51 26.72 0.0M
2022-05-19 26.75 26.84 26.74 26.76 0.0M
2022-05-18 27.07 27.07 26.78 26.82 0.0M
2022-05-17 27.12 27.22 27.12 27.22 0.0M
2022-05-16 26.97 27.08 26.97 27.04 0.0M
2022-05-13 27.06 27.16 26.96 27.07 0.0M
2022-05-12 26.84 26.84 26.75 26.82 0.0M
2022-05-11 27.03 27.04 26.84 26.84 0.0M
2022-05-10 27.12 27.12 27.02 27.03 0.0M
2022-05-09 27.01 27.06 27.01 27.01 0.0M
2022-05-06 27.36 27.37 27.21 27.34 0.0M
2022-05-05 27.71 27.71 27.40 27.40 0.0M
2022-05-04 27.44 27.85 27.44 27.80 0.0M
2022-05-03 27.45 27.48 27.41 27.48 0.0M
2022-05-02 27.37 27.42 27.19 27.37 0.0M
2022-04-29 27.50 27.50 27.38 27.38 0.0M
2022-04-28 27.64 27.80 27.53 27.80 0.0M
2022-04-27 27.60 27.63 27.49 27.53 0.0M
2022-04-26 27.64 27.64 27.52 27.52 0.0M
2022-04-25 27.64 27.79 27.60 27.79 0.0M
2022-04-22 27.75 27.86 27.75 27.77 0.0M
2022-04-21 28.33 28.33 28.03 28.03 0.0M
2022-04-20 28.30 28.30 28.14 28.18 0.0M
2022-04-19 28.10 28.18 28.10 28.18 0.0M
2022-04-18 28.03 28.10 27.96 27.97 0.0M
2022-04-14 28.04 28.04 28.02 28.03 0.0M
2022-04-13 28.12 28.12 28.12 28.12 0.0M
2022-04-12 28.17 28.17 28.06 28.06 0.0M
2022-04-11 28.23 28.23 28.07 28.08 0.0M
2022-04-08 28.16 28.24 28.16 28.21 0.0M
2022-04-07 28.25 28.29 28.12 28.24 0.0M
2022-04-06 28.19 28.23 28.13 28.20 0.0M
2022-04-05 28.42 28.43 28.27 28.27 0.0M
2022-04-04 28.36 28.41 28.36 28.37 0.0M
2022-04-01 28.30 28.30 28.22 28.29 0.0M
2022-03-31 28.33 28.44 28.31 28.31 0.0M
2022-03-30 28.42 28.42 28.37 28.39 0.0M
2022-03-29 28.36 28.43 28.36 28.43 0.0M
2022-03-28 28.34 28.34 28.25 28.33 0.0M
2022-03-25 28.20 28.30 28.20 28.30 0.0M
2022-03-24 28.23 28.23 28.23 28.23 0.0M
2022-03-23 28.21 28.21 28.13 28.16 0.0M
2022-03-22 28.20 28.23 28.19 28.23 0.2M
2022-03-21 28.08 28.17 28.07 28.14 0.0M
2022-03-18 28.08 28.16 28.08 28.16 0.0M
2022-03-17 27.89 28.05 27.88 28.03 0.0M
2022-03-16 27.84 27.91 27.73 27.91 0.0M
2022-03-15 27.57 27.71 27.57 27.71 0.0M
2022-03-11 27.72 27.72 27.59 27.59 0.0M
2022-03-10 27.63 27.69 27.63 27.69 0.0M
2022-03-09 27.68 27.79 27.68 27.72 0.0M
2022-03-08 27.50 27.61 27.43 27.50 0.0M
2022-03-07 27.59 27.59 27.54 27.57 0.0M
2022-03-04 27.77 27.82 27.72 27.80 0.0M
2022-03-03 27.91 28.00 27.91 27.91 0.0M
2022-03-02 27.94 28.01 27.92 27.99 0.0M
2022-03-01 27.94 27.94 27.73 27.78 0.0M
2022-02-28 27.92 27.94 27.81 27.94 0.0M
2022-02-25 27.92 27.99 27.92 27.98 0.0M
2022-02-24 27.31 27.77 27.31 27.77 0.0M
2022-02-23 27.94 27.94 27.64 27.64 0.0M
2022-02-22 27.87 27.91 27.75 27.80 0.0M
2022-02-18 27.84 27.96 27.84 27.91 0.0M
2022-02-17 28.08 28.09 27.95 27.98 0.0M
2022-02-16 28.03 28.19 28.01 28.15 0.0M
2022-02-15 28.04 28.14 28.04 28.13 0.0M
2022-02-14 27.95 27.98 27.90 27.97 0.0M
2022-02-11 28.15 28.15 27.94 27.94 0.0M
2022-02-10 28.25 28.25 28.11 28.15 0.0M
2022-02-09 28.35 28.35 28.25 28.32 0.0M
2022-02-08 28.20 28.25 28.17 28.25 0.0M
2022-02-07 28.12 28.20 28.12 28.12 0.0M
2022-02-04 28.16 28.18 28.04 28.18 0.0M
2022-02-03 28.13 28.21 28.12 28.12 0.0M
2022-02-02 28.24 28.37 28.24 28.33 0.0M
2022-02-01 28.14 28.27 28.14 28.26 0.0M
2022-01-31 28.09 28.21 28.06 28.21 0.0M
2022-01-28 27.73 28.00 27.73 28.00 0.0M
2022-01-27 27.99 27.99 27.74 27.82 0.0M
2022-01-26 28.07 28.09 27.81 27.85 0.0M
2022-01-25 27.81 27.93 27.79 27.87 0.0M
2022-01-24 27.86 27.96 27.53 27.96 0.0M
2022-01-21 28.10 28.12 27.96 27.97 0.0M
2022-01-20 28.25 28.36 28.11 28.11 0.0M
2022-01-19 28.35 28.35 28.21 28.22 0.0M
2022-01-18 28.35 28.35 28.24 28.26 0.0M
2022-01-14 28.33 28.41 28.33 28.41 0.0M
2022-01-13 28.47 28.48 28.41 28.41 0.0M
2022-01-12 28.47 28.50 28.46 28.50 0.0M
2022-01-11 28.38 28.50 28.31 28.47 0.0M
2022-01-10 28.26 28.41 28.26 28.39 0.0M
2022-01-07 28.34 28.45 28.33 28.41 0.0M
2022-01-06 28.40 28.46 28.36 28.41 0.0M
2022-01-05 28.46 28.49 28.42 28.42 0.0M
2022-01-04 28.61 28.61 28.50 28.55 0.0M
2022-01-03 28.46 28.57 28.45 28.55 0.0M