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
2021-12-31 33.30 33.39 33.15 33.26 0.5M
2021-12-30 33.41 33.43 33.21 33.26 0.2M
2021-12-29 33.36 33.39 33.23 33.33 0.4M
2021-12-28 33.48 33.48 33.23 33.29 0.2M
2021-12-27 33.07 33.42 33.05 33.42 0.3M
2021-12-23 32.99 33.09 32.84 32.98 0.4M
2021-12-22 32.45 32.88 32.45 32.88 0.4M
2021-12-21 32.11 32.46 32.01 32.45 0.2M
2021-12-20 31.98 32.04 31.76 32.04 0.4M
2021-12-17 32.44 32.52 32.20 32.31 0.1M
2021-12-16 32.92 32.99 32.50 32.55 0.0M
2021-12-15 32.27 32.90 32.24 32.89 0.1M
2021-12-14 32.48 32.50 32.18 32.40 0.0M
2021-12-13 32.96 32.96 32.60 32.61 0.0M
2021-12-10 32.78 32.92 32.61 32.92 0.1M
2021-12-09 32.72 32.76 32.56 32.56 0.0M
2021-12-08 32.80 32.84 32.61 32.83 0.0M
2021-12-07 32.37 32.76 32.37 32.70 0.1M
2021-12-06 31.84 32.28 31.82 32.17 0.1M
2021-12-03 32.08 32.15 31.40 31.40 0.2M
2021-12-02 31.74 32.13 31.68 32.12 0.1M
2021-12-01 32.42 32.49 31.68 31.93 0.1M
2021-11-30 32.46 32.46 31.96 32.20 0.2M
2021-11-29 32.50 32.61 32.34 32.55 0.0M
2021-11-26 32.42 32.48 32.12 32.20 0.0M
2021-11-24 32.68 32.83 32.54 32.83 0.0M
2021-11-23 32.55 32.86 32.47 32.77 0.1M
2021-11-22 32.93 33.09 32.70 32.70 0.1M
2021-11-19 32.81 32.91 32.77 32.80 0.0M
2021-11-18 32.79 32.86 32.68 32.86 0.1M
2021-11-17 32.89 32.89 32.68 32.74 0.1M
2021-11-16 32.76 32.88 32.70 32.80 0.1M
2021-11-15 32.70 32.72 32.55 32.55 0.1M
2021-11-12 32.62 32.69 32.44 32.69 0.0M
2021-11-11 32.50 32.52 32.40 32.44 0.0M
2021-11-10 32.55 32.68 32.38 32.42 0.1M
2021-11-09 32.78 32.80 32.59 32.71 0.0M
2021-11-08 33.07 33.07 32.72 32.87 0.0M
2021-11-05 32.85 32.90 32.67 32.72 0.1M
2021-11-04 32.42 32.66 32.42 32.65 0.1M
2021-11-03 32.31 32.49 32.19 32.45 0.1M
2021-11-02 32.29 32.34 32.24 32.31 0.0M
2021-11-01 32.07 32.28 32.07 32.28 0.3M
2021-10-29 31.87 32.13 31.87 31.87 0.0M
2021-10-27 32.03 32.03 31.80 31.91 0.0M
2021-10-26 31.95 32.09 31.91 31.91 0.0M
2021-10-25 31.77 31.93 31.71 31.89 0.1M
2021-10-22 31.80 31.83 31.61 31.77 0.0M
2021-10-21 31.65 31.80 31.61 31.78 0.0M
2021-10-20 31.62 31.75 31.62 31.72 0.3M
2021-10-19 31.43 31.67 31.43 31.60 0.2M
2021-10-18 31.27 31.40 31.12 31.40 0.1M
2021-10-15 31.20 31.31 31.12 31.31 0.0M
2021-10-14 30.78 31.08 30.78 31.08 0.0M
2021-10-13 30.66 30.66 30.36 30.59 0.0M
2021-10-12 30.58 30.63 30.48 30.52 0.0M
2021-10-11 30.77 30.93 30.58 30.58 0.1M
2021-10-08 30.86 30.92 30.73 30.74 0.0M
2021-10-07 30.94 31.07 30.84 30.97 0.1M
2021-10-06 30.37 30.63 30.19 30.60 0.1M
2021-10-05 30.32 30.65 30.32 30.51 0.0M
2021-10-04 30.44 30.52 30.14 30.18 0.0M
2021-10-01 30.47 30.71 30.20 30.53 0.5M
2021-09-30 30.76 30.76 30.36 30.43 0.0M
2021-09-29 30.77 30.81 30.64 30.68 0.0M
2021-09-28 31.02 31.02 30.56 30.64 0.1M
2021-09-27 31.53 31.53 31.16 31.20 0.1M
2021-09-24 31.07 31.50 31.07 31.50 0.1M
2021-09-23 31.21 31.40 31.10 31.26 0.1M
2021-09-22 31.00 31.12 30.79 31.12 0.1M
2021-09-21 31.10 31.10 30.73 30.78 0.1M
2021-09-20 31.08 31.30 30.50 30.80 0.1M
2021-09-17 31.53 31.55 31.20 31.31 0.1M
2021-09-16 31.69 31.69 31.32 31.51 0.1M
2021-09-15 31.44 31.69 31.26 31.69 0.1M
2021-09-14 31.56 31.60 31.30 31.34 0.1M
2021-09-13 31.62 31.68 31.37 31.45 0.4M
2021-09-10 31.83 31.83 31.46 31.47 0.1M
2021-09-09 31.90 31.90 31.66 31.69 0.1M
2021-09-08 31.92 31.92 31.70 31.83 0.1M
2021-09-07 32.03 32.03 31.80 31.86 0.5M
2021-09-03 32.00 32.00 31.88 31.97 0.1M
2021-09-02 32.18 32.18 31.86 31.94 0.1M
2021-09-01 31.99 32.02 31.85 32.02 0.2M
2021-08-31 32.11 32.72 31.79 31.81 0.2M
2021-08-30 31.92 32.03 31.83 32.03 0.2M
2021-08-27 31.53 31.81 31.53 31.78 0.2M
2021-08-26 31.80 31.80 31.47 31.53 0.0M
2021-08-25 31.58 31.74 31.58 31.73 0.1M
2021-08-24 31.72 31.72 31.61 31.63 0.0M
2021-08-23 31.53 32.73 31.38 31.58 0.1M
2021-08-20 31.03 31.33 31.03 31.32 0.0M
2021-08-19 30.92 31.18 30.76 31.11 0.1M
2021-08-18 31.36 31.37 31.04 31.04 0.0M
2021-08-17 31.30 31.38 31.12 31.37 0.0M
2021-08-16 31.55 31.56 31.25 31.56 0.0M
2021-08-13 31.41 31.48 31.40 31.48 0.0M
2021-08-12 31.29 31.43 31.26 31.43 0.0M
2021-08-11 31.46 31.46 31.24 31.34 0.0M
2021-08-10 31.26 31.31 31.21 31.27 0.0M
2021-08-09 31.36 31.36 31.19 31.25 0.0M
2021-08-06 31.14 31.27 31.14 31.27 0.0M
2021-08-05 31.34 31.34 31.10 31.23 0.0M
2021-08-04 32.73 32.73 30.99 31.20 0.0M
2021-08-03 31.37 31.37 30.88 31.19 0.1M
2021-08-02 31.01 31.15 30.95 30.96 0.1M
2021-07-30 30.99 31.09 30.95 30.96 0.1M
2021-07-29 31.23 31.24 31.14 31.17 0.0M
2021-07-28 31.02 31.14 30.95 30.99 0.0M
2021-07-27 31.10 31.10 30.85 31.07 0.0M
2021-07-26 31.08 31.18 31.06 31.11 0.0M
2021-07-23 31.08 31.13 30.56 31.03 0.0M
2021-07-22 30.83 30.83 30.68 30.82 0.0M
2021-07-21 30.63 30.76 30.62 30.76 0.0M
2021-07-20 29.97 30.57 29.97 30.46 0.0M
2021-07-19 30.21 30.21 29.90 30.02 0.2M
2021-07-16 30.81 30.81 30.49 30.52 0.0M
2021-07-15 30.81 30.81 30.55 30.75 0.1M
2021-07-14 32.00 32.00 30.77 30.77 0.0M
2021-07-13 30.88 30.96 30.78 30.80 0.1M
2021-07-12 30.81 30.90 30.73 30.90 0.4M
2021-07-09 30.67 30.81 30.60 30.80 0.1M
2021-07-08 30.36 30.57 30.31 30.48 0.0M
2021-07-07 30.57 30.72 30.55 30.72 0.0M
2021-07-06 30.46 30.62 30.42 30.62 0.0M
2021-07-02 30.64 30.65 30.50 30.65 0.0M
2021-07-01 30.50 30.71 30.34 30.71 0.0M
2021-06-30 30.24 30.33 30.22 30.31 0.1M
2021-06-29 30.29 30.29 30.23 30.26 0.0M
2021-06-28 30.16 30.20 30.12 30.19 0.0M
2021-06-25 30.23 30.31 30.18 30.30 0.0M
2021-06-24 30.16 30.23 30.11 30.12 0.0M
2021-06-23 30.06 30.12 30.00 30.02 0.0M
2021-06-22 29.83 30.09 29.83 30.06 0.0M
2021-06-21 29.63 29.94 29.62 29.94 0.0M
2021-06-18 29.70 29.90 29.50 29.54 0.0M
2021-06-17 29.87 29.98 29.73 29.86 0.3M
2021-06-16 30.08 30.11 29.80 29.90 0.1M
2021-06-15 30.03 30.12 29.99 30.09 0.0M
2021-06-14 30.14 30.15 29.90 30.15 0.0M
2021-06-11 30.04 30.07 29.92 30.07 0.0M
2021-06-10 29.99 30.01 29.95 29.95 0.1M
2021-06-09 29.97 30.00 29.91 29.91 0.0M
2021-06-08 29.92 29.99 29.89 29.97 0.0M
2021-06-07 30.00 30.00 29.83 29.97 0.0M
2021-06-04 29.77 29.98 29.77 29.98 0.0M
2021-06-03 29.61 29.90 29.56 29.90 0.2M
2021-06-02 29.73 29.87 29.72 29.83 0.0M
2021-06-01 30.26 30.26 29.70 29.78 0.1M
2021-05-28 29.85 30.39 29.79 30.39 0.0M
2021-05-27 29.83 29.85 29.72 29.76 0.0M
2021-05-26 29.86 29.86 29.63 29.72 0.3M
2021-05-25 30.68 30.68 29.15 29.64 0.0M
2021-05-24 29.64 29.81 29.61 29.70 0.0M
2021-05-21 29.52 29.68 29.48 29.48 0.0M
2021-05-20 29.35 29.56 29.35 29.51 0.0M
2021-05-19 29.19 29.24 28.88 29.24 0.0M
2021-05-18 29.62 29.87 29.31 29.87 0.0M
2021-05-17 29.52 29.53 29.41 29.52 0.1M
2021-05-14 29.39 29.64 29.39 29.56 0.0M
2021-05-13 28.83 29.30 28.82 29.21 0.0M
2021-05-12 29.32 29.32 28.87 28.88 0.3M
2021-05-11 29.45 29.45 29.14 29.45 0.0M
2021-05-10 29.92 29.97 29.65 29.65 0.0M
2021-05-07 29.84 30.01 29.84 29.97 0.0M
2021-05-06 29.60 29.71 29.39 29.71 0.1M
2021-05-05 30.23 30.23 29.48 29.52 0.0M
2021-05-04 29.70 29.70 29.25 29.46 0.0M
2021-05-03 29.77 29.82 29.68 29.70 0.7M
2021-04-30 30.00 30.00 29.56 29.64 0.1M
2021-04-29 29.83 29.86 29.59 29.83 0.1M
2021-04-28 29.68 29.74 29.63 29.65 0.1M
2021-04-27 29.76 29.76 29.60 29.68 0.7M
2021-04-26 29.88 29.88 29.64 29.67 0.0M
2021-04-23 29.34 29.68 29.34 29.62 0.0M
2021-04-22 29.55 29.58 29.21 29.32 0.0M
2021-04-21 29.28 29.55 29.28 29.55 0.0M
2021-04-20 29.54 29.54 29.19 29.29 0.0M
2021-04-19 29.60 29.81 29.42 29.50 0.0M
2021-04-16 29.66 29.88 29.55 29.65 0.0M
2021-04-15 29.62 29.62 29.38 29.54 0.0M
2021-04-14 29.20 29.39 29.19 29.24 0.1M
2021-04-13 29.20 29.36 29.20 29.29 0.2M
2021-04-12 29.19 29.24 29.16 29.23 0.2M
2021-04-09 29.05 29.18 29.02 29.18 0.0M
2021-04-08 28.96 29.07 28.95 28.98 0.0M
2021-04-07 28.90 28.94 28.83 28.90 0.0M
2021-04-06 28.89 28.97 28.84 28.84 0.0M
2021-04-05 28.51 28.92 28.51 28.88 0.0M
2021-04-01 28.76 28.76 28.38 28.48 0.1M
2021-03-31 28.22 28.36 28.21 28.24 0.0M
2021-03-30 28.20 28.20 28.05 28.06 0.0M
2021-03-29 28.22 28.33 28.10 28.25 0.0M
2021-03-26 27.95 28.24 27.93 28.24 0.0M
2021-03-25 27.88 28.03 27.49 27.85 0.0M
2021-03-24 27.93 28.16 27.74 27.74 0.0M
2021-03-23 28.00 28.10 27.80 27.81 0.0M
2021-03-22 28.09 28.24 27.85 28.03 0.0M
2021-03-19 27.81 27.99 27.77 27.85 0.0M
2021-03-18 28.17 28.21 27.91 27.91 0.0M
2021-03-17 28.44 28.44 28.06 28.31 0.2M
2021-03-16 28.34 28.36 28.15 28.25 0.0M
2021-03-15 28.14 28.28 28.04 28.28 0.0M
2021-03-12 27.95 28.12 27.94 28.11 0.1M
2021-03-11 28.02 28.20 27.97 28.06 0.0M
2021-03-10 27.83 27.90 27.80 27.83 0.1M
2021-03-09 27.73 27.85 27.63 27.63 0.0M
2021-03-08 27.45 27.69 27.29 27.29 0.0M
2021-03-05 27.23 27.46 26.75 27.42 0.0M
2021-03-04 27.25 27.89 26.74 26.95 1.2M
2021-03-03 27.67 27.67 27.30 27.30 0.3M
2021-03-02 27.87 27.87 27.68 27.68 0.2M
2021-03-01 27.68 27.93 27.68 27.84 0.0M
2021-02-26 27.41 27.58 27.27 27.27 0.0M
2021-02-25 27.90 28.04 27.36 27.41 0.0M
2021-02-24 27.56 28.07 27.56 28.03 0.1M
2021-02-23 27.65 27.87 27.42 27.72 0.1M
2021-02-22 27.73 27.91 27.63 27.63 0.2M
2021-02-19 28.07 28.11 27.94 27.94 0.1M
2021-02-18 27.97 28.03 27.86 28.00 0.1M
2021-02-17 28.09 28.14 27.96 28.12 0.0M
2021-02-16 28.13 28.20 27.93 27.93 0.0M
2021-02-12 27.96 28.12 27.95 28.12 0.0M
2021-02-11 28.25 28.25 27.90 28.02 0.0M
2021-02-10 28.27 28.27 27.84 27.93 0.0M
2021-02-09 28.00 28.03 27.90 27.97 0.0M
2021-02-08 27.90 27.96 27.87 27.96 0.0M
2021-02-05 27.77 27.80 27.74 27.77 0.0M
2021-02-04 27.45 27.64 27.44 27.64 0.0M
2021-02-03 27.38 27.50 27.36 27.40 0.0M
2021-02-02 27.29 27.47 27.29 27.39 0.6M
2021-02-01 26.87 27.16 26.81 27.09 0.2M
2021-01-29 26.94 27.05 26.62 26.76 0.3M
2021-01-28 27.02 27.43 27.02 27.19 0.0M
2021-01-27 27.49 27.49 26.81 26.92 0.0M
2021-01-26 27.61 27.64 27.53 27.53 0.0M
2021-01-25 27.55 27.63 27.36 27.63 0.0M
2021-01-22 27.64 27.64 27.43 27.53 0.1M
2021-01-21 27.53 27.65 27.53 27.55 0.0M
2021-01-20 27.51 27.63 27.49 27.63 0.0M
2021-01-19 27.37 27.37 27.12 27.21 0.0M
2021-01-15 27.04 27.06 26.99 26.99 0.0M
2021-01-14 27.35 27.35 27.17 27.17 0.0M
2021-01-13 27.26 27.35 27.24 27.29 0.0M
2021-01-12 27.26 27.26 27.17 27.24 0.0M
2021-01-11 27.24 27.29 27.17 27.18 0.0M
2021-01-08 27.28 27.37 27.19 27.36 0.0M
2021-01-07 27.10 27.26 27.10 27.26 0.0M
2021-01-06 26.82 27.06 26.82 26.86 0.1M
2021-01-05 26.66 26.77 26.58 26.70 0.0M
2021-01-04 26.86 26.88 26.30 26.53 0.0M