Innovator U.S. Equity Ultra Buffer ETF™ - September (USEP)

USEP
🏛️ アメリカ →
38.55
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 26.27 26.40 26.23 26.40 0.0M
2022-12-29 26.31 26.44 26.31 26.42 0.0M
2022-12-28 26.37 26.37 26.17 26.17 0.0M
2022-12-27 26.29 26.35 26.29 26.31 0.0M
2022-12-23 26.22 26.37 26.22 26.37 0.0M
2022-12-22 26.23 26.34 26.12 26.31 0.1M
2022-12-21 26.37 26.49 26.35 26.46 0.0M
2022-12-20 26.23 26.34 26.20 26.28 0.0M
2022-12-19 26.37 26.38 26.22 26.28 0.0M
2022-12-16 26.44 26.46 26.31 26.41 0.0M
2022-12-15 26.66 26.67 26.46 26.50 0.0M
2022-12-14 26.97 27.03 26.77 26.81 0.0M
2022-12-13 27.12 27.12 26.84 26.91 0.0M
2022-12-12 26.66 26.81 26.66 26.80 0.1M
2022-12-09 26.74 26.78 26.66 26.66 0.0M
2022-12-08 26.66 26.73 26.66 26.71 0.0M
2022-12-07 26.63 26.69 26.59 26.63 0.0M
2022-12-06 26.80 26.80 26.58 26.63 0.1M
2022-12-05 27.00 27.00 26.75 26.78 0.2M
2022-12-02 26.95 27.02 26.93 27.02 0.0M
2022-12-01 27.07 27.08 26.93 27.00 0.0M
2022-11-30 26.66 26.99 26.61 26.99 0.0M
2022-11-29 26.62 26.69 26.62 26.69 0.0M
2022-11-28 26.80 26.82 26.60 26.66 0.1M
2022-11-25 26.86 26.87 26.86 26.87 0.0M
2022-11-23 26.79 26.83 26.73 26.82 0.0M
2022-11-22 26.67 26.75 26.65 26.75 0.0M
2022-11-21 26.62 26.62 26.56 26.58 0.0M
2022-11-18 26.66 26.66 26.51 26.60 0.0M
2022-11-17 26.49 26.56 26.44 26.55 0.0M
2022-11-16 26.63 26.66 26.54 26.59 0.0M
2022-11-15 26.78 26.78 26.57 26.66 0.0M
2022-11-14 26.63 26.73 26.60 26.60 0.2M
2022-11-11 26.54 26.68 26.52 26.61 0.1M
2022-11-10 26.33 26.54 26.33 26.54 0.0M
2022-11-09 26.07 26.10 25.90 25.93 0.1M
2022-11-08 26.18 26.25 26.10 26.17 0.0M
2022-11-07 26.02 26.12 25.99 26.12 0.0M
2022-11-04 25.98 26.04 25.81 25.96 0.0M
2022-11-03 25.78 25.89 25.78 25.86 0.0M
2022-11-02 26.16 26.30 25.93 25.93 0.0M
2022-11-01 26.38 26.38 26.18 26.23 0.0M
2022-10-31 26.25 26.29 26.24 26.27 0.0M
2022-10-28 26.10 26.36 26.10 26.33 0.0M
2022-10-27 26.08 26.19 26.06 26.09 0.0M
2022-10-26 26.03 26.25 26.03 26.15 0.2M
2022-10-25 25.98 26.18 25.98 26.18 0.0M
2022-10-24 25.86 26.01 25.86 26.00 0.0M
2022-10-21 25.67 25.86 25.62 25.85 0.0M
2022-10-20 25.71 25.76 25.55 25.58 0.0M
2022-10-19 25.67 25.77 25.59 25.68 0.1M
2022-10-18 25.84 25.87 25.68 25.77 0.0M
2022-10-17 25.53 25.65 25.53 25.62 0.0M
2022-10-14 25.64 25.70 25.33 25.34 0.7M
2022-10-13 25.10 25.65 25.09 25.62 0.2M
2022-10-12 25.36 25.42 25.34 25.37 0.5M
2022-10-11 25.36 25.52 25.30 25.40 0.0M
2022-10-10 25.53 25.53 25.36 25.48 0.0M
2022-10-07 25.75 25.75 25.56 25.58 0.3M
2022-10-06 25.93 26.01 25.87 25.88 0.0M
2022-10-05 25.95 26.07 25.82 26.02 0.2M
2022-10-04 25.85 26.06 25.85 26.06 0.3M
2022-10-03 25.52 25.74 25.52 25.66 0.0M
2022-09-30 25.55 25.63 25.41 25.41 0.6M
2022-09-29 25.71 25.71 25.45 25.59 0.6M
2022-09-28 25.59 25.81 25.54 25.76 0.1M
2022-09-27 25.67 25.76 25.52 25.59 0.1M
2022-09-26 25.56 25.75 25.55 25.60 0.0M
2022-09-23 25.76 25.76 25.56 25.72 0.1M
2022-09-22 25.99 26.04 25.87 25.96 0.1M
2022-09-21 26.25 26.37 26.03 26.06 0.1M
2022-09-20 26.19 26.26 26.14 26.21 0.0M
2022-09-19 26.21 26.31 26.19 26.31 0.1M
2022-09-16 26.25 26.28 26.16 26.25 0.0M
2022-09-15 26.47 26.47 26.31 26.34 0.1M
2022-09-14 26.45 26.49 26.41 26.44 0.0M
2022-09-13 26.74 26.74 26.41 26.41 0.1M
2022-09-12 26.94 26.95 26.91 26.94 0.0M
2022-09-09 26.74 26.87 26.74 26.87 0.0M
2022-09-08 26.58 26.70 26.55 26.70 0.0M
2022-09-07 26.44 26.67 26.44 26.64 0.2M
2022-09-06 26.53 26.53 26.37 26.41 0.1M
2022-09-02 26.70 26.72 26.43 26.45 0.1M
2022-09-01 26.51 26.57 26.37 26.57 0.2M
2022-08-31 26.59 26.60 26.52 26.54 0.5M
2022-08-30 26.57 26.59 26.54 26.57 0.0M
2022-08-29 26.53 26.60 26.53 26.57 0.0M
2022-08-26 26.60 26.60 26.53 26.54 0.0M
2022-08-25 26.58 26.62 26.58 26.61 0.0M
2022-08-24 26.59 26.60 26.56 26.57 0.0M
2022-08-23 26.64 26.64 26.55 26.60 0.0M
2022-08-22 26.58 26.59 26.55 26.56 0.0M
2022-08-19 26.73 26.73 26.69 26.69 0.0M
2022-08-18 26.83 26.89 26.80 26.81 0.1M
2022-08-17 26.85 26.89 26.79 26.81 0.1M
2022-08-16 26.91 27.01 26.90 26.94 0.0M
2022-08-15 26.88 26.96 26.86 26.93 0.1M
2022-08-12 26.74 26.89 26.73 26.87 0.0M
2022-08-11 26.77 26.82 26.72 26.72 0.0M
2022-08-10 26.70 26.75 26.66 26.72 0.0M
2022-08-09 26.64 26.64 26.62 26.62 0.0M
2022-08-08 26.68 26.70 26.61 26.64 0.0M
2022-08-05 26.69 26.71 26.63 26.68 0.0M
2022-08-04 26.66 26.72 26.66 26.69 0.0M
2022-08-03 26.70 26.77 26.64 26.72 0.0M
2022-08-02 26.65 26.69 26.61 26.61 0.1M
2022-08-01 26.68 26.72 26.65 26.67 0.0M
2022-07-29 26.63 26.73 26.63 26.70 0.0M
2022-07-28 26.58 26.62 26.58 26.61 0.0M
2022-07-27 26.59 26.64 26.56 26.64 0.0M
2022-07-26 26.55 26.59 26.55 26.57 0.0M
2022-07-25 26.60 26.60 26.57 26.57 0.0M
2022-07-22 26.56 26.57 26.56 26.57 0.0M
2022-07-21 26.61 26.64 26.59 26.64 0.0M
2022-07-20 26.55 26.64 26.53 26.57 0.0M
2022-07-19 26.50 26.59 26.50 26.56 0.0M
2022-07-18 26.54 26.54 26.48 26.52 0.0M
2022-07-15 26.51 26.54 26.51 26.53 0.0M
2022-07-14 26.48 26.51 26.48 26.49 0.0M
2022-07-13 26.47 26.50 26.47 26.50 0.0M
2022-07-12 26.53 26.53 26.47 26.50 0.0M
2022-07-11 26.52 26.54 26.49 26.51 0.0M
2022-07-08 26.61 26.61 26.53 26.53 0.0M
2022-07-07 26.56 26.56 26.56 26.56 0.0M
2022-07-06 26.50 26.54 26.49 26.49 0.0M
2022-07-05 26.50 26.50 26.49 26.49 0.0M
2022-07-01 26.47 26.51 26.44 26.48 0.0M
2022-06-30 26.48 26.49 26.48 26.48 0.0M
2022-06-29 26.52 26.53 26.47 26.48 0.0M
2022-06-28 26.56 26.56 26.48 26.48 0.0M
2022-06-27 26.58 26.61 26.55 26.55 0.0M
2022-06-24 26.54 26.61 26.54 26.57 0.0M
2022-06-23 26.44 26.54 26.42 26.47 0.0M
2022-06-22 26.47 26.50 26.44 26.46 0.0M
2022-06-21 26.50 26.52 26.43 26.43 0.0M
2022-06-17 26.38 26.43 26.34 26.38 0.0M
2022-06-16 26.42 26.42 26.36 26.40 0.0M
2022-06-15 26.52 26.55 26.48 26.48 0.0M
2022-06-14 26.41 26.49 26.41 26.47 0.1M
2022-06-13 26.52 26.52 26.42 26.49 0.0M
2022-06-10 26.68 26.68 26.64 26.64 0.0M
2022-06-09 26.98 26.98 26.77 26.83 0.0M
2022-06-08 27.08 27.08 26.99 26.99 0.0M
2022-06-07 27.00 27.16 26.94 27.13 0.0M
2022-06-06 27.03 27.10 27.00 27.03 0.0M
2022-06-03 27.04 27.06 27.01 27.05 0.0M
2022-06-02 26.92 27.16 26.92 27.16 0.0M
2022-06-01 27.01 27.14 26.98 27.08 0.0M
2022-05-31 27.15 27.19 27.11 27.14 0.0M
2022-05-27 27.00 27.12 27.00 27.12 0.0M
2022-05-26 26.94 26.98 26.93 26.94 0.1M
2022-05-25 26.72 26.84 26.68 26.84 0.0M
2022-05-24 26.73 26.73 26.62 26.72 0.0M
2022-05-23 26.67 26.80 26.67 26.75 0.0M
2022-05-20 26.57 26.65 26.49 26.62 0.0M
2022-05-19 26.61 26.73 26.59 26.59 0.0M
2022-05-18 26.88 26.88 26.68 26.68 0.0M
2022-05-17 26.96 27.01 26.92 27.01 0.0M
2022-05-16 26.80 26.85 26.80 26.83 0.0M
2022-05-13 26.87 26.97 26.77 26.88 0.0M
2022-05-12 26.55 26.76 26.55 26.70 0.0M
2022-05-11 26.77 27.00 26.73 26.73 0.0M
2022-05-10 26.92 26.98 26.80 26.89 0.0M
2022-05-09 26.95 26.99 26.80 26.85 0.0M
2022-05-06 27.23 27.23 27.12 27.22 0.0M
2022-05-05 27.40 27.40 27.17 27.19 0.0M
2022-05-04 27.23 27.67 27.23 27.67 0.0M
2022-05-03 27.20 27.33 27.20 27.30 0.0M
2022-05-02 27.13 27.28 27.03 27.22 0.1M
2022-04-29 27.34 27.34 27.15 27.15 0.0M
2022-04-28 27.43 27.64 27.31 27.58 0.0M
2022-04-27 27.27 27.44 27.27 27.31 0.0M
2022-04-26 27.46 27.49 27.34 27.34 0.0M
2022-04-25 27.46 27.63 27.38 27.63 0.0M
2022-04-22 27.82 27.82 27.58 27.58 0.0M
2022-04-21 28.24 28.24 27.92 27.92 0.0M
2022-04-20 28.28 28.28 28.11 28.12 0.0M
2022-04-19 27.96 28.14 27.96 28.14 0.0M
2022-04-18 27.97 27.97 27.84 27.89 0.0M
2022-04-14 27.96 27.97 27.90 27.90 0.0M
2022-04-13 27.85 28.07 27.85 28.06 0.0M
2022-04-12 28.02 28.09 27.90 27.95 0.0M
2022-04-11 28.23 28.23 28.04 28.04 0.0M
2022-04-08 28.18 28.24 28.15 28.16 0.0M
2022-04-07 28.19 28.33 28.09 28.24 0.0M
2022-04-06 28.20 28.29 28.18 28.24 0.0M
2022-04-05 28.45 28.45 28.33 28.35 0.0M
2022-04-04 28.36 28.45 28.34 28.42 0.0M
2022-04-01 28.28 28.35 28.24 28.35 0.0M
2022-03-31 28.56 28.56 28.36 28.36 0.0M
2022-03-30 28.59 28.59 28.47 28.47 0.0M
2022-03-29 28.50 28.58 28.45 28.53 0.0M
2022-03-28 28.37 28.40 28.26 28.39 0.1M
2022-03-25 28.29 28.36 28.26 28.34 0.0M
2022-03-24 28.11 28.29 28.11 28.29 0.0M
2022-03-23 28.23 28.23 28.13 28.13 0.0M
2022-03-22 28.18 28.31 28.18 28.26 0.0M
2022-03-21 28.13 28.15 28.04 28.13 0.3M
2022-03-18 28.01 28.13 27.96 28.13 0.0M
2022-03-17 27.87 27.98 27.85 27.98 0.0M
2022-03-16 27.81 27.86 27.66 27.86 0.0M
2022-03-15 27.45 27.61 27.44 27.61 0.0M
2022-03-14 27.51 27.51 27.39 27.39 0.0M
2022-03-11 27.66 27.66 27.48 27.48 0.0M
2022-03-10 27.57 27.63 27.51 27.62 0.0M
2022-03-09 27.56 27.69 27.56 27.67 0.0M
2022-03-08 27.44 27.51 27.40 27.41 0.0M
2022-03-07 27.51 27.51 27.51 27.51 0.0M
2022-03-04 27.69 27.82 27.69 27.78 0.0M
2022-03-03 27.85 27.97 27.85 27.88 0.0M
2022-03-02 27.84 27.99 27.84 27.95 0.0M
2022-03-01 27.73 27.80 27.72 27.72 0.0M
2022-02-28 27.88 27.93 27.79 27.93 0.0M
2022-02-25 27.75 27.91 27.75 27.91 0.0M
2022-02-24 27.42 27.65 27.36 27.65 0.0M
2022-02-23 27.85 27.85 27.56 27.57 0.0M
2022-02-22 27.89 27.89 27.67 27.73 0.0M
2022-02-18 27.86 27.89 27.83 27.85 0.0M
2022-02-17 28.04 28.08 27.93 27.93 0.0M
2022-02-16 28.06 28.17 28.06 28.16 0.0M
2022-02-15 28.09 28.13 28.06 28.13 0.0M
2022-02-14 27.92 27.99 27.91 27.98 0.0M
2022-02-11 28.20 28.20 27.99 27.99 0.0M
2022-02-10 28.34 28.40 28.22 28.22 0.0M
2022-02-09 28.35 28.41 28.34 28.40 0.0M
2022-02-08 28.16 28.26 28.16 28.26 0.0M
2022-02-07 28.19 28.23 28.14 28.16 0.0M
2022-02-04 28.14 28.28 28.14 28.21 0.0M
2022-02-03 28.27 28.28 28.16 28.16 0.0M
2022-02-02 28.38 28.43 28.35 28.43 0.0M
2022-02-01 28.22 28.31 28.15 28.31 0.0M
2022-01-31 28.07 28.24 28.07 28.20 0.0M
2022-01-28 27.74 28.05 27.70 28.05 0.0M
2022-01-27 28.00 28.00 27.76 27.80 0.0M
2022-01-26 27.98 28.05 27.85 27.85 0.0M
2022-01-25 27.77 27.95 27.77 27.85 0.0M
2022-01-24 27.68 27.97 27.58 27.97 0.0M
2022-01-21 28.11 28.18 28.00 28.00 0.0M
2022-01-20 28.40 28.40 28.18 28.18 0.0M
2022-01-19 28.40 28.40 28.30 28.30 0.0M
2022-01-18 28.40 28.49 28.34 28.39 0.0M
2022-01-14 28.52 28.54 28.47 28.54 0.0M
2022-01-13 28.63 28.63 28.54 28.55 0.0M
2022-01-12 28.64 28.66 28.63 28.66 0.0M
2022-01-11 28.59 28.66 28.59 28.66 0.0M
2022-01-10 28.42 28.53 28.42 28.53 0.0M
2022-01-07 28.57 28.60 28.55 28.55 0.0M
2022-01-06 28.57 28.58 28.57 28.57 0.0M
2022-01-05 28.74 28.74 28.59 28.59 0.0M
2022-01-04 28.70 28.74 28.70 28.74 0.0M
2022-01-03 28.73 28.74 28.73 28.74 0.0M