Simplify Hedged Equity ETF (HEQT)

HEQT
🏛️ アメリカ →
31.10
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 30.85 31.13 30.85 31.10 0.0M
2025-09-25 30.92 31.04 30.92 30.99 0.0M
2025-09-24 31.22 31.23 31.13 31.16 0.0M
2025-09-23 31.27 31.28 31.12 31.17 0.1M
2025-09-22 31.15 31.31 31.15 31.27 0.0M
2025-09-19 31.17 31.22 31.16 31.18 0.0M
2025-09-18 31.13 31.22 31.12 31.14 0.1M
2025-09-17 31.16 31.16 31.01 31.08 0.2M
2025-09-16 31.12 31.18 31.09 31.09 0.1M
2025-09-15 31.21 31.21 31.09 31.10 0.0M
2025-09-12 31.13 31.13 31.05 31.07 0.0M
2025-09-11 30.96 31.11 30.96 31.06 0.0M
2025-09-10 31.01 31.07 30.96 30.98 0.1M
2025-09-09 30.95 31.00 30.89 30.99 0.1M
2025-09-08 30.85 30.96 30.85 30.95 0.0M
2025-09-05 30.99 31.00 30.78 30.85 0.0M
2025-09-04 30.71 30.93 30.71 30.87 0.1M
2025-09-03 30.78 30.82 30.69 30.81 0.0M
2025-09-02 30.52 30.74 30.52 30.72 0.0M
2025-08-29 30.78 30.86 30.76 30.77 0.2M
2025-08-28 30.87 30.88 30.81 30.87 0.0M
2025-08-27 30.77 30.85 30.77 30.84 0.1M
2025-08-26 30.74 30.79 30.70 30.75 0.0M
2025-08-25 30.45 30.80 30.45 30.71 0.1M
2025-08-22 30.62 30.80 30.61 30.79 0.2M
2025-08-21 30.54 30.60 30.49 30.54 0.0M
2025-08-20 30.58 30.66 30.47 30.62 0.0M
2025-08-19 30.66 30.72 30.61 30.62 0.0M
2025-08-18 30.71 30.72 30.65 30.69 0.1M
2025-08-15 30.90 30.90 30.67 30.74 0.2M
2025-08-14 30.69 30.75 30.69 30.75 0.1M
2025-08-13 30.65 30.73 30.65 30.69 0.1M
2025-08-12 30.75 30.75 30.61 30.65 0.1M
2025-08-11 30.53 30.61 30.53 30.56 0.0M
2025-08-08 30.60 30.60 30.53 30.59 0.0M
2025-08-07 30.55 30.56 30.44 30.52 0.0M
2025-08-06 30.43 30.53 30.42 30.50 0.1M
2025-08-05 30.47 30.50 30.39 30.42 0.0M
2025-08-04 30.30 30.46 30.30 30.43 0.1M
2025-08-01 30.25 30.33 30.16 30.23 0.1M
2025-07-31 30.58 30.58 30.41 30.44 0.1M
2025-07-30 30.54 30.59 30.41 30.48 0.1M
2025-07-29 30.59 30.59 30.45 30.48 0.1M
2025-07-28 30.48 30.51 30.46 30.48 0.0M
2025-07-25 30.49 30.50 30.42 30.47 0.6M
2025-07-24 30.42 30.48 30.27 30.43 0.3M
2025-07-23 30.45 30.45 30.35 30.40 0.0M
2025-07-22 30.24 30.35 30.24 30.35 0.1M
2025-07-21 30.38 30.38 30.28 30.32 0.1M
2025-07-18 30.27 30.34 30.24 30.25 0.4M
2025-07-17 30.32 30.32 30.25 30.29 0.1M
2025-07-16 30.17 30.31 30.14 30.26 0.7M
2025-07-15 30.19 30.29 30.17 30.17 0.1M
2025-07-14 30.14 30.25 30.14 30.24 0.0M
2025-07-11 30.14 30.25 30.14 30.15 0.0M
2025-07-10 30.13 30.25 30.13 30.18 0.1M
2025-07-09 30.23 30.23 30.15 30.18 0.1M
2025-07-08 30.08 30.19 30.08 30.19 0.1M
2025-07-07 30.31 30.31 30.08 30.12 0.2M
2025-07-03 30.15 30.21 30.01 30.17 0.1M
2025-07-02 30.11 30.13 29.84 30.09 0.1M
2025-07-01 30.11 30.11 30.02 30.02 0.2M
2025-06-30 30.13 30.13 29.99 30.05 0.1M
2025-06-27 30.05 30.05 29.97 30.00 0.0M
2025-06-26 29.88 29.99 29.88 29.95 0.2M
2025-06-25 29.83 29.93 29.83 29.93 0.0M
2025-06-24 29.86 30.02 29.86 29.99 0.1M
2025-06-23 29.74 29.88 29.70 29.79 0.1M
2025-06-20 29.74 29.81 29.69 29.74 0.1M
2025-06-18 29.77 29.83 29.71 29.83 0.1M
2025-06-17 29.69 29.80 29.69 29.73 0.2M
2025-06-16 29.71 29.83 29.71 29.73 0.0M
2025-06-13 29.62 29.78 29.50 29.74 0.0M
2025-06-12 29.74 29.81 29.71 29.71 0.0M
2025-06-11 29.87 29.87 29.70 29.70 0.1M
2025-06-10 29.66 29.78 29.66 29.75 0.2M
2025-06-09 29.70 29.73 29.66 29.68 0.1M
2025-06-06 29.64 29.71 29.64 29.71 0.1M
2025-06-05 29.70 29.70 29.50 29.56 0.1M
2025-06-04 29.57 29.65 29.57 29.58 0.1M
2025-06-03 29.60 29.61 29.52 29.56 0.1M
2025-06-02 29.45 29.64 29.30 29.50 0.0M
2025-05-30 29.33 29.49 29.30 29.48 0.7M
2025-05-29 29.42 29.47 29.37 29.46 0.1M
2025-05-28 29.44 29.45 29.35 29.35 0.1M
2025-05-27 29.44 29.45 29.26 29.41 0.3M
2025-05-23 29.02 29.22 28.95 29.10 0.6M
2025-05-22 29.26 29.36 29.17 29.28 0.1M
2025-05-21 29.35 29.44 29.22 29.24 0.2M
2025-05-20 29.48 29.50 29.37 29.41 0.1M
2025-05-19 29.42 29.49 29.36 29.49 1.4M
2025-05-16 29.36 29.46 29.35 29.46 0.1M
2025-05-15 29.29 29.41 29.22 29.39 0.1M
2025-05-14 29.31 29.33 29.24 29.32 0.2M
2025-05-13 29.12 29.35 29.12 29.25 0.4M
2025-05-12 29.26 29.26 29.05 29.20 0.3M
2025-05-09 28.84 28.88 28.79 28.83 0.0M
2025-05-08 28.87 28.94 28.78 28.80 0.1M
2025-05-07 28.83 28.83 28.65 28.78 0.2M
2025-05-06 28.66 28.80 28.66 28.69 0.1M
2025-05-05 28.73 28.87 28.73 28.80 0.1M
2025-05-02 28.87 28.94 28.82 28.86 0.1M
2025-05-01 28.66 28.83 28.66 28.73 0.1M
2025-04-30 28.47 28.68 28.44 28.63 0.2M
2025-04-29 28.50 28.67 28.50 28.62 0.1M
2025-04-28 28.68 28.68 28.43 28.60 0.1M
2025-04-25 28.36 28.58 28.36 28.58 0.1M
2025-04-24 28.34 28.51 28.27 28.45 0.2M
2025-04-23 28.45 28.45 28.21 28.31 0.1M
2025-04-22 27.99 28.16 27.92 28.12 0.1M
2025-04-21 28.06 28.06 27.69 27.79 0.3M
2025-04-17 28.18 28.18 28.02 28.09 0.1M
2025-04-16 28.03 28.15 27.96 28.06 0.1M
2025-04-15 28.29 28.29 28.11 28.23 0.1M
2025-04-14 28.19 28.28 28.08 28.17 0.1M
2025-04-11 27.89 28.16 27.75 28.10 0.1M
2025-04-10 27.76 28.11 27.50 27.90 0.6M
2025-04-09 27.16 28.33 27.16 28.21 0.4M
2025-04-08 27.97 27.99 27.18 27.22 0.2M
2025-04-07 27.25 27.85 27.05 27.65 0.3M
2025-04-04 27.76 27.91 27.50 27.51 0.3M
2025-04-03 28.22 28.31 28.12 28.18 0.7M
2025-04-02 28.58 28.76 28.58 28.72 0.1M
2025-04-01 28.60 28.65 28.46 28.61 0.0M
2025-03-31 28.29 28.62 28.29 28.58 0.1M
2025-03-28 28.76 28.76 28.48 28.48 0.1M
2025-03-27 28.80 28.87 28.71 28.76 0.1M
2025-03-26 28.91 28.98 28.76 28.81 0.1M
2025-03-25 29.07 29.10 29.01 29.02 0.2M
2025-03-24 29.03 29.06 28.94 29.05 0.1M
2025-03-21 28.70 28.81 28.65 28.80 0.0M
2025-03-20 28.68 28.96 28.68 28.79 0.0M
2025-03-19 28.74 28.93 28.74 28.85 0.0M
2025-03-18 28.88 28.88 28.66 28.73 0.1M
2025-03-17 28.87 28.97 28.76 28.90 0.1M
2025-03-14 28.74 28.83 28.61 28.82 0.2M
2025-03-13 28.72 28.72 28.52 28.61 0.1M
2025-03-12 28.94 28.94 28.66 28.81 0.2M
2025-03-11 28.73 28.86 28.62 28.73 0.1M
2025-03-10 29.05 29.06 28.74 28.78 0.1M
2025-03-07 29.03 29.30 29.01 29.25 0.3M
2025-03-06 29.26 29.40 29.12 29.21 0.3M
2025-03-05 29.31 29.57 29.20 29.54 0.2M
2025-03-04 29.43 29.56 29.20 29.34 0.2M
2025-03-03 29.91 30.01 29.43 29.48 0.0M
2025-02-28 29.71 29.92 29.53 29.92 0.1M
2025-02-27 30.05 30.05 29.53 29.54 0.1M
2025-02-26 29.92 30.08 29.86 29.86 0.0M
2025-02-25 30.07 30.07 29.80 29.89 0.1M
2025-02-24 30.23 30.23 29.98 30.02 0.1M
2025-02-21 30.38 30.38 30.09 30.11 0.1M
2025-02-20 30.48 30.48 30.31 30.41 0.1M
2025-02-19 30.43 30.53 30.38 30.52 0.1M
2025-02-18 30.46 30.46 30.34 30.46 0.2M
2025-02-14 30.46 30.46 30.36 30.40 0.1M
2025-02-13 30.14 30.38 30.14 30.38 0.1M
2025-02-12 30.17 30.19 30.00 30.17 0.2M
2025-02-11 30.13 30.23 30.11 30.23 0.0M
2025-02-10 30.45 30.45 30.10 30.22 0.1M
2025-02-07 30.29 30.29 30.02 30.06 0.2M
2025-02-06 30.20 30.27 30.09 30.24 0.1M
2025-02-05 30.06 30.17 29.96 30.17 0.2M
2025-02-04 29.99 30.06 29.90 30.06 0.1M
2025-02-03 29.83 30.01 29.67 29.94 0.1M
2025-01-31 30.21 30.31 30.04 30.09 0.1M
2025-01-30 30.12 30.21 30.02 30.17 0.2M
2025-01-29 30.12 30.12 29.97 30.06 0.2M
2025-01-28 29.97 30.16 29.94 30.13 0.2M
2025-01-27 30.00 30.00 29.84 29.94 0.3M
2025-01-24 30.33 30.33 30.18 30.24 0.4M
2025-01-23 30.19 30.30 30.14 30.30 0.1M
2025-01-22 30.07 30.20 30.07 30.17 0.2M
2025-01-21 30.05 30.07 29.93 30.07 1.2M
2025-01-17 29.96 29.96 29.83 29.89 0.0M
2025-01-16 29.83 29.83 29.67 29.70 0.0M
2025-01-15 29.72 29.77 29.61 29.74 0.0M
2025-01-14 29.36 29.41 29.16 29.28 0.0M
2025-01-13 29.12 29.30 29.03 29.30 0.1M
2025-01-10 29.53 29.53 29.15 29.24 0.1M
2025-01-08 29.60 29.64 29.47 29.63 0.0M
2025-01-07 29.92 29.94 29.50 29.61 0.2M
2025-01-06 29.90 30.02 29.79 29.86 0.1M
2025-01-03 29.56 29.72 29.52 29.72 0.2M
2025-01-02 29.53 29.67 29.26 29.45 0.1M