Simplify US Equity PLUS Downside Convexity ETF (SPD)

SPD
🏛️ アメリカ →
39.10
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 39.12 39.12 38.90 39.10 0.0M
2025-09-25 38.79 39.04 38.79 38.86 0.0M
2025-09-24 39.48 39.48 39.14 39.24 0.0M
2025-09-23 39.78 39.78 39.41 39.44 0.0M
2025-09-22 39.41 39.78 39.41 39.77 0.0M
2025-09-19 39.38 39.52 39.29 39.52 0.0M
2025-09-18 39.28 39.41 39.20 39.29 0.0M
2025-09-17 39.27 39.27 39.06 39.09 0.0M
2025-09-16 39.30 39.30 39.16 39.21 0.0M
2025-09-15 39.29 39.39 39.25 39.25 0.0M
2025-09-12 39.68 39.68 39.05 39.13 0.0M
2025-09-11 39.14 39.31 39.14 39.31 0.0M
2025-09-10 39.00 39.00 38.67 38.74 0.0M
2025-09-09 38.42 38.60 38.40 38.60 0.0M
2025-09-08 38.00 38.57 38.00 38.43 0.0M
2025-09-05 38.79 38.79 38.20 38.34 0.0M
2025-09-04 38.30 38.60 38.20 38.59 0.0M
2025-09-03 38.15 38.20 37.94 38.11 0.0M
2025-09-02 37.95 37.95 37.59 37.95 0.0M
2025-08-29 38.47 38.47 38.18 38.24 0.0M
2025-08-28 38.43 38.64 38.37 38.61 0.0M
2025-08-27 38.41 38.54 38.32 38.54 0.0M
2025-08-26 38.20 38.40 38.16 38.40 0.0M
2025-08-25 38.38 38.41 38.15 38.15 0.0M
2025-08-22 38.60 38.73 38.49 38.51 0.0M
2025-08-21 37.77 37.90 37.68 37.75 0.0M
2025-08-20 38.08 38.08 37.72 37.94 0.0M
2025-08-19 38.25 38.32 37.96 38.03 0.0M
2025-08-18 38.27 38.39 38.27 38.34 0.0M
2025-08-15 38.38 38.47 38.37 38.40 0.0M
2025-08-14 38.54 38.66 38.45 38.64 0.0M
2025-08-13 38.66 38.66 38.47 38.62 0.0M
2025-08-12 37.96 38.42 37.96 38.42 0.0M
2025-08-11 38.13 38.13 37.78 37.80 0.0M
2025-08-08 37.98 38.06 37.95 38.06 0.0M
2025-08-07 38.05 38.05 37.60 37.75 0.0M
2025-08-06 37.55 37.85 37.53 37.81 0.0M
2025-08-05 37.82 37.84 37.47 37.56 0.0M
2025-08-04 37.31 37.69 37.31 37.68 0.0M
2025-08-01 37.42 37.42 37.08 37.20 0.1M
2025-07-31 38.22 38.35 37.64 37.64 0.0M
2025-07-30 38.06 38.20 37.84 37.84 0.0M
2025-07-29 38.24 38.25 38.02 38.04 0.0M
2025-07-28 38.36 38.36 38.13 38.23 0.0M
2025-07-25 38.21 38.40 38.19 38.30 0.0M
2025-07-24 38.37 38.44 38.24 38.26 0.0M
2025-07-23 37.94 38.21 37.85 38.21 0.0M
2025-07-22 37.82 37.88 37.65 37.85 0.0M
2025-07-21 37.85 38.30 37.82 37.82 0.0M
2025-07-18 38.09 38.09 37.73 37.79 0.0M
2025-07-17 37.86 38.12 37.77 38.07 0.0M
2025-07-16 37.47 37.71 37.36 37.65 0.0M
2025-07-15 38.12 38.12 37.54 37.54 0.0M
2025-07-14 37.71 37.98 37.67 37.88 0.0M
2025-07-11 37.90 38.01 37.75 37.81 0.0M
2025-07-10 38.06 38.37 37.88 38.18 0.0M
2025-07-09 38.03 38.03 37.74 38.02 0.0M
2025-07-08 37.79 37.94 37.64 37.72 0.0M
2025-07-07 38.67 38.67 37.77 37.93 0.0M
2025-07-03 38.73 39.13 38.73 38.94 0.0M
2025-07-02 37.68 38.13 37.68 38.13 0.0M
2025-07-01 37.70 37.94 37.67 37.67 0.0M
2025-06-30 38.02 38.02 37.69 38.02 0.0M
2025-06-27 37.61 37.84 37.22 37.55 0.0M
2025-06-26 36.98 37.32 36.95 37.31 0.0M
2025-06-25 36.93 36.93 36.63 36.67 0.0M
2025-06-24 36.62 36.98 36.62 36.89 0.0M
2025-06-23 36.17 36.48 36.17 36.42 0.0M
2025-06-20 36.40 36.40 36.08 36.17 0.0M
2025-06-18 36.83 36.83 36.36 36.39 0.0M
2025-06-17 36.70 36.77 36.56 36.59 0.0M
2025-06-16 36.64 36.95 36.64 36.70 0.0M
2025-06-13 36.67 36.92 36.57 36.57 0.0M
2025-06-12 36.83 37.20 36.83 37.12 0.0M
2025-06-11 37.30 37.30 36.89 36.99 0.0M
2025-06-10 37.04 37.26 37.04 37.23 0.0M
2025-06-09 37.12 37.14 36.91 36.99 0.0M
2025-06-06 36.95 37.16 36.92 37.01 0.0M
2025-06-05 37.00 37.00 36.54 36.58 0.0M
2025-06-04 37.07 37.12 36.91 36.91 0.0M
2025-06-03 36.75 37.06 36.75 37.03 0.0M
2025-06-02 36.46 36.65 36.32 36.65 0.0M
2025-05-30 36.47 36.56 36.28 36.56 0.0M
2025-05-29 37.14 37.14 36.58 36.64 0.0M
2025-05-28 36.71 36.85 36.53 36.53 0.0M
2025-05-27 36.66 36.98 36.48 36.82 0.0M
2025-05-23 36.20 36.30 36.11 36.11 0.0M
2025-05-22 36.56 36.65 36.47 36.47 0.0M
2025-05-21 36.63 36.88 36.61 36.73 0.0M
2025-05-20 37.10 37.24 36.92 37.00 0.0M
2025-05-19 36.95 37.60 36.95 37.44 0.0M
2025-05-16 37.01 37.40 36.89 37.40 0.0M
2025-05-15 36.83 37.22 36.70 37.00 0.0M
2025-05-14 36.98 37.11 36.82 36.96 0.0M
2025-05-13 36.46 37.26 36.46 37.07 0.0M
2025-05-12 36.33 36.49 36.07 36.49 0.0M
2025-05-09 35.14 35.23 34.94 35.00 0.0M
2025-05-08 35.05 35.48 34.90 35.06 0.0M
2025-05-07 34.91 34.97 34.64 34.86 0.0M
2025-05-06 34.73 35.09 34.73 34.88 0.0M
2025-05-05 35.18 35.38 35.08 35.13 0.1M
2025-05-02 35.35 35.79 35.35 35.60 0.0M
2025-05-01 35.26 35.50 34.91 34.91 0.6M
2025-04-30 33.99 34.68 33.95 34.68 0.0M
2025-04-29 34.18 34.76 34.18 34.71 0.0M
2025-04-28 34.65 34.65 34.07 34.49 0.0M
2025-04-25 34.20 34.54 34.07 34.48 0.1M
2025-04-24 34.12 34.37 34.12 34.37 0.0M
2025-04-23 34.28 34.30 33.30 33.30 0.0M
2025-04-22 32.47 33.02 32.47 32.87 0.0M
2025-04-21 32.56 32.56 32.05 32.25 0.0M
2025-04-17 32.86 33.02 32.81 32.85 0.0M
2025-04-16 33.16 33.21 32.70 32.94 0.0M
2025-04-15 34.02 34.02 33.48 33.62 0.0M
2025-04-14 34.12 34.38 33.80 33.84 0.0M
2025-04-11 33.96 35.99 32.93 33.85 0.0M
2025-04-10 33.70 33.70 32.78 33.20 0.0M
2025-04-09 30.49 34.50 30.49 34.41 0.1M
2025-04-08 31.75 32.22 29.54 29.70 0.1M
2025-04-07 29.93 32.05 29.73 30.72 0.0M
2025-04-04 30.27 32.13 30.26 32.13 0.5M
2025-04-03 30.61 30.61 30.11 30.19 0.0M
2025-04-02 31.03 31.48 31.03 31.37 0.0M
2025-04-01 30.70 31.08 30.70 31.05 0.2M
2025-03-31 30.57 30.98 30.47 30.93 0.0M
2025-03-28 31.32 31.32 30.82 30.84 0.0M
2025-03-27 31.47 31.57 31.43 31.43 0.0M
2025-03-26 31.66 31.66 31.38 31.53 0.0M
2025-03-25 32.00 32.04 31.82 31.82 0.0M
2025-03-24 31.89 31.96 31.85 31.96 0.0M
2025-03-21 31.29 31.46 31.27 31.46 0.0M
2025-03-20 31.48 31.75 31.43 31.49 0.0M
2025-03-19 31.49 31.58 31.49 31.58 0.0M
2025-03-18 31.33 31.43 31.22 31.32 0.4M
2025-03-17 31.62 31.80 31.50 31.69 0.0M
2025-03-14 31.11 31.54 31.11 31.53 0.0M
2025-03-13 31.28 31.28 30.92 30.92 0.0M
2025-03-12 31.46 31.52 31.25 31.35 0.0M
2025-03-11 31.29 31.43 31.10 31.29 0.0M
2025-03-10 31.89 31.89 31.19 31.34 0.1M
2025-03-07 31.93 32.27 31.67 32.27 0.0M
2025-03-06 32.08 32.38 31.98 32.10 0.0M
2025-03-05 32.26 32.72 32.02 32.64 0.0M
2025-03-04 32.36 32.67 31.93 32.25 0.5M
2025-03-03 33.41 33.41 32.43 32.55 0.0M
2025-02-28 32.88 33.22 32.70 33.22 0.3M
2025-02-27 33.37 33.39 32.71 32.71 0.0M
2025-02-26 33.35 33.74 33.17 33.38 0.0M
2025-02-25 33.57 33.57 33.04 33.30 0.3M
2025-02-24 33.97 34.07 33.71 33.73 0.1M
2025-02-21 34.64 34.64 33.94 33.95 0.0M
2025-02-20 34.77 34.77 34.47 34.69 0.0M
2025-02-19 34.66 34.87 34.65 34.83 0.0M
2025-02-18 34.65 34.70 34.62 34.70 0.0M
2025-02-14 34.69 34.72 34.63 34.68 0.0M
2025-02-13 34.34 34.66 34.34 34.66 0.0M
2025-02-12 34.16 34.33 34.16 34.27 0.0M
2025-02-11 34.41 34.48 34.27 34.39 0.0M
2025-02-10 34.35 34.42 34.30 34.40 0.1M
2025-02-07 34.52 34.64 34.06 34.06 0.0M
2025-02-06 33.21 34.44 33.21 34.34 0.0M
2025-02-05 34.15 34.45 34.10 34.45 0.0M
2025-02-04 34.28 34.33 34.11 34.27 0.0M
2025-02-03 33.74 34.31 33.68 34.15 0.0M
2025-01-31 34.71 34.91 34.41 34.42 0.0M
2025-01-30 34.50 34.70 34.46 34.68 0.0M
2025-01-29 34.57 34.57 34.33 34.44 0.0M
2025-01-28 34.28 34.69 34.26 34.63 0.0M
2025-01-27 33.86 34.32 33.86 34.27 0.0M
2025-01-24 35.22 35.30 34.69 34.87 0.0M
2025-01-23 34.87 35.09 34.82 35.09 0.0M
2025-01-22 34.78 35.07 34.78 34.88 0.0M
2025-01-21 34.39 34.56 34.24 34.52 0.1M
2025-01-17 34.11 34.38 34.10 34.15 0.1M
2025-01-16 33.94 33.95 33.74 33.78 0.0M
2025-01-15 33.86 33.88 33.82 33.87 0.0M
2025-01-14 33.27 33.28 33.00 33.17 0.0M
2025-01-13 32.79 33.09 32.76 33.06 0.1M
2025-01-10 33.52 33.52 32.99 33.05 0.0M
2025-01-08 33.59 33.70 33.54 33.60 0.0M
2025-01-07 34.11 34.11 33.55 33.62 0.0M
2025-01-06 34.03 34.42 34.01 34.05 0.0M
2025-01-03 33.51 33.88 33.51 33.88 0.0M
2025-01-02 33.78 33.78 33.13 33.48 0.1M