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
2022-12-30 23.91 24.28 23.83 24.25 0.5M
2022-12-29 24.23 24.35 24.05 24.24 0.2M
2022-12-28 24.36 24.36 23.73 23.90 0.1M
2022-12-27 24.49 24.49 23.87 24.27 0.1M
2022-12-23 24.34 24.46 24.30 24.44 0.5M
2022-12-22 24.23 24.51 24.23 24.38 0.1M
2022-12-21 24.61 24.79 24.61 24.69 0.2M
2022-12-20 24.56 24.58 24.48 24.49 0.6M
2022-12-19 24.70 24.70 24.48 24.53 0.1M
2022-12-16 24.91 24.91 24.66 24.69 0.0M
2022-12-15 25.28 25.29 24.89 24.91 0.1M
2022-12-14 25.91 26.02 25.43 25.47 0.0M
2022-12-13 26.20 26.37 25.66 25.80 0.1M
2022-12-12 25.37 25.65 25.37 25.65 0.0M
2022-12-09 25.46 25.58 25.35 25.35 0.1M
2022-12-08 25.29 25.59 25.29 25.50 0.0M
2022-12-07 25.11 25.47 25.10 25.31 0.1M
2022-12-06 25.59 25.59 25.31 25.31 0.4M
2022-12-05 25.70 25.83 25.55 25.58 0.0M
2022-12-02 25.62 25.94 25.62 25.75 0.5M
2022-12-01 25.94 25.98 25.74 25.93 0.5M
2022-11-30 25.36 25.85 25.29 25.85 0.0M
2022-11-29 25.47 25.48 25.33 25.35 0.1M
2022-11-28 25.93 25.93 25.40 25.41 0.0M
2022-11-25 25.71 25.81 25.71 25.77 0.0M
2022-11-23 25.53 25.82 25.53 25.75 0.0M
2022-11-22 25.28 25.63 25.28 25.63 0.0M
2022-11-21 25.33 25.40 25.32 25.36 0.2M
2022-11-18 25.51 25.51 25.35 25.41 0.1M
2022-11-17 25.18 25.49 25.18 25.42 0.1M
2022-11-16 25.26 25.57 25.26 25.45 0.0M
2022-11-15 25.38 25.72 25.38 25.57 0.1M
2022-11-14 25.40 25.65 25.40 25.45 0.0M
2022-11-11 25.20 25.56 25.20 25.47 0.2M
2022-11-10 24.77 25.33 24.68 25.24 1.4M
2022-11-09 24.99 24.99 24.53 24.69 0.5M
2022-11-08 24.94 25.22 24.80 25.08 0.0M
2022-11-07 24.72 24.95 24.72 24.88 0.0M
2022-11-04 25.01 25.01 24.61 24.77 0.0M
2022-11-03 24.80 24.99 24.80 24.91 0.1M
2022-11-02 25.70 25.80 25.05 25.11 0.0M
2022-11-01 25.93 25.93 25.54 25.56 0.5M
2022-10-31 25.46 25.84 25.46 25.72 0.1M
2022-10-28 25.18 25.92 25.18 25.88 0.2M
2022-10-27 25.54 25.75 25.44 25.49 0.1M
2022-10-26 25.70 26.01 25.55 25.55 0.3M
2022-10-25 25.41 25.90 25.41 25.84 1.2M
2022-10-24 25.23 25.56 25.21 25.48 0.0M
2022-10-21 24.79 25.34 24.78 25.30 0.0M
2022-10-20 24.82 25.20 24.63 24.69 0.0M
2022-10-19 24.68 25.16 24.68 25.01 0.1M
2022-10-18 25.29 25.36 24.98 25.06 0.1M
2022-10-17 24.44 25.05 24.44 24.80 0.0M
2022-10-14 25.37 25.37 24.42 24.42 0.5M
2022-10-13 25.11 25.17 24.56 25.09 0.0M
2022-10-12 24.89 25.19 24.80 25.02 0.0M
2022-10-11 24.90 25.20 24.90 25.05 0.0M
2022-10-10 25.12 25.31 25.06 25.06 0.1M
2022-10-07 25.85 25.85 25.22 25.28 0.1M
2022-10-06 26.01 26.01 25.78 25.94 0.0M
2022-10-05 26.06 26.12 25.79 25.90 0.2M
2022-10-04 25.74 26.19 25.74 26.17 0.1M
2022-10-03 26.55 26.55 26.00 26.06 0.4M
2022-09-30 26.53 26.61 26.10 26.45 0.6M
2022-09-29 26.21 26.81 26.21 26.44 0.6M
2022-09-28 26.74 26.83 26.38 26.38 0.3M
2022-09-27 26.36 26.98 26.36 26.87 0.1M
2022-09-26 26.60 26.93 26.28 26.57 0.0M
2022-09-23 26.11 26.73 26.11 26.58 0.0M
2022-09-22 26.12 26.65 26.12 26.39 0.1M
2022-09-21 26.36 26.49 26.25 26.26 0.0M
2022-09-20 26.25 26.52 26.25 26.37 0.1M
2022-09-19 26.42 26.54 26.38 26.43 0.0M
2022-09-16 26.50 26.59 26.31 26.57 0.1M
2022-09-15 26.73 26.73 26.54 26.55 0.0M
2022-09-14 27.10 27.10 26.87 26.94 0.4M
2022-09-13 27.12 27.32 26.79 27.28 0.1M
2022-09-12 27.31 27.43 27.27 27.41 0.1M
2022-09-09 26.87 27.19 26.87 27.11 0.0M
2022-09-08 26.77 26.85 26.67 26.85 0.1M
2022-09-07 26.63 26.81 26.63 26.80 0.0M
2022-09-06 26.88 26.88 26.70 26.70 0.1M
2022-09-02 27.11 27.11 26.85 26.87 0.0M
2022-09-01 27.00 27.08 26.97 27.02 0.3M
2022-08-31 27.19 27.19 27.04 27.04 0.0M
2022-08-30 27.43 27.43 27.18 27.18 0.1M
2022-08-29 27.53 27.53 27.34 27.41 0.0M
2022-08-26 28.17 28.17 27.50 27.56 0.0M
2022-08-25 27.84 28.10 27.82 28.06 0.1M
2022-08-24 27.74 27.88 27.74 27.81 0.0M
2022-08-23 27.87 28.07 27.76 27.76 0.1M
2022-08-22 27.98 28.01 27.82 27.89 0.0M
2022-08-19 28.50 28.52 28.26 28.35 0.0M
2022-08-18 28.56 28.74 28.53 28.69 0.1M
2022-08-17 28.58 28.76 28.52 28.59 0.1M
2022-08-16 28.66 28.94 28.66 28.86 0.0M
2022-08-15 28.53 28.81 28.53 28.78 0.0M
2022-08-12 28.31 28.70 28.31 28.65 0.0M
2022-08-11 28.33 28.56 28.23 28.27 1.3M
2022-08-10 28.13 28.27 28.10 28.27 0.0M
2022-08-09 27.94 27.94 27.69 27.73 0.1M
2022-08-08 28.00 28.13 27.82 27.91 0.1M
2022-08-05 27.80 27.95 27.71 27.88 0.0M
2022-08-04 27.97 28.00 27.87 27.93 0.0M
2022-08-03 27.85 28.06 27.74 27.94 0.0M
2022-08-02 27.82 27.93 27.62 27.67 0.0M
2022-08-01 27.58 27.95 27.58 27.82 0.5M
2022-07-29 27.57 27.91 27.57 27.84 0.1M
2022-07-28 27.36 27.52 27.04 27.47 0.2M
2022-07-27 26.81 27.31 26.81 27.17 0.1M
2022-07-26 26.73 26.81 26.60 26.63 0.8M
2022-07-25 26.93 26.94 26.81 26.85 0.3M
2022-07-22 27.10 27.17 26.79 27.04 0.0M
2022-07-21 26.78 27.18 26.74 27.10 0.1M
2022-07-20 26.80 27.02 26.71 26.90 0.1M
2022-07-19 26.57 26.82 26.44 26.76 0.0M
2022-07-18 26.53 26.65 26.21 26.25 0.1M
2022-07-15 26.36 26.47 26.27 26.47 0.2M
2022-07-14 26.09 26.19 26.00 26.16 0.0M
2022-07-13 26.25 26.38 26.17 26.28 0.1M
2022-07-12 26.60 26.60 26.30 26.41 0.1M
2022-07-11 26.56 26.66 26.50 26.57 0.2M
2022-07-08 26.64 26.86 26.64 26.79 0.2M
2022-07-07 26.62 26.84 26.62 26.80 0.1M
2022-07-06 26.51 26.69 26.45 26.55 0.1M
2022-07-05 26.30 26.54 26.25 26.51 0.1M
2022-07-01 26.43 26.59 26.30 26.53 0.5M
2022-06-30 26.33 26.56 26.33 26.47 0.2M
2022-06-29 26.44 26.69 26.44 26.53 0.1M
2022-06-28 27.18 27.22 26.59 26.62 0.0M
2022-06-27 27.06 27.18 26.95 26.95 0.1M
2022-06-24 26.80 27.24 26.80 27.24 0.0M
2022-06-23 26.60 26.69 26.31 26.66 0.1M
2022-06-22 26.33 26.72 26.33 26.56 0.1M
2022-06-21 26.59 26.67 26.50 26.63 0.1M
2022-06-17 26.37 26.53 26.34 26.34 0.0M
2022-06-16 26.55 26.62 26.42 26.52 0.2M
2022-06-15 26.97 26.97 26.66 26.82 0.1M
2022-06-14 27.16 27.16 26.86 26.88 1.0M
2022-06-13 27.00 27.32 27.00 27.16 0.2M
2022-06-10 27.89 27.89 27.39 27.43 0.1M
2022-06-09 28.37 28.54 27.99 27.99 0.0M
2022-06-08 28.63 28.80 28.50 28.52 0.0M
2022-06-07 28.32 28.87 28.32 28.83 0.1M
2022-06-06 28.70 28.90 28.59 28.60 0.0M
2022-06-03 28.66 28.80 28.54 28.60 0.1M
2022-06-02 28.41 29.04 28.40 29.04 0.1M
2022-06-01 28.86 28.93 28.46 28.55 0.5M
2022-05-31 28.65 28.99 28.65 28.77 0.1M
2022-05-27 28.44 28.93 28.44 28.93 0.1M
2022-05-26 28.06 28.50 28.06 28.38 0.1M
2022-05-25 27.87 28.12 27.81 28.00 0.1M
2022-05-24 27.77 27.98 27.73 27.95 0.2M
2022-05-23 27.92 28.14 27.88 28.05 0.5M
2022-05-20 27.86 27.99 27.55 27.85 0.1M
2022-05-19 27.88 28.05 27.83 27.86 0.2M
2022-05-18 28.40 28.49 27.96 28.05 0.2M
2022-05-17 28.61 28.79 28.48 28.78 0.0M
2022-05-16 28.38 28.55 28.28 28.31 0.2M
2022-05-13 28.28 28.57 28.28 28.48 0.7M
2022-05-12 27.90 28.19 27.76 28.04 0.2M
2022-05-11 28.15 28.34 28.00 28.00 0.1M
2022-05-10 28.33 28.43 28.21 28.24 0.6M
2022-05-09 28.29 28.51 28.29 28.32 0.1M
2022-05-06 28.77 28.89 28.58 28.67 0.1M
2022-05-05 29.24 29.26 28.75 28.94 0.1M
2022-05-04 28.98 29.55 28.81 29.49 0.2M
2022-05-03 28.95 29.13 28.91 28.96 0.1M
2022-05-02 28.83 29.10 28.70 28.98 0.8M
2022-04-29 29.30 29.49 28.96 28.96 0.2M
2022-04-28 29.26 29.73 29.19 29.60 0.7M
2022-04-27 29.33 29.41 29.08 29.08 0.9M
2022-04-26 29.72 29.72 29.21 29.21 0.5M
2022-04-25 29.53 29.77 29.33 29.77 0.0M
2022-04-22 30.24 30.24 29.63 29.69 0.1M
2022-04-21 30.75 30.90 30.20 30.28 0.4M
2022-04-20 30.64 30.80 30.59 30.66 0.2M
2022-04-19 30.18 30.71 30.18 30.56 0.1M
2022-04-18 30.26 30.38 30.17 30.30 0.0M
2022-04-14 30.51 30.64 30.35 30.45 0.2M
2022-04-13 30.43 30.66 30.33 30.65 0.1M
2022-04-12 30.59 30.73 30.32 30.43 0.7M
2022-04-11 30.68 30.79 30.47 30.60 0.0M
2022-04-08 30.97 31.07 30.85 30.89 0.1M
2022-04-07 30.80 31.12 30.78 31.03 0.1M
2022-04-06 31.00 31.03 30.82 30.95 0.1M
2022-04-05 31.47 31.53 31.10 31.18 0.0M
2022-04-04 31.31 31.50 31.23 31.45 0.0M
2022-04-01 31.27 31.31 31.08 31.31 0.4M
2022-03-31 31.73 31.73 31.22 31.34 0.1M
2022-03-30 31.85 31.85 31.55 31.69 0.5M
2022-03-29 31.67 31.89 31.61 31.81 0.1M
2022-03-28 31.27 31.55 31.16 31.55 0.1M
2022-03-25 31.39 31.39 31.15 31.35 0.1M
2022-03-24 31.10 31.22 30.92 31.19 0.1M
2022-03-23 31.15 31.15 30.90 31.00 0.1M
2022-03-22 30.94 31.27 30.94 31.18 0.1M
2022-03-21 30.94 31.05 30.76 30.89 0.1M
2022-03-18 30.69 30.97 30.62 30.94 0.1M
2022-03-17 30.18 30.72 30.18 30.72 0.0M
2022-03-16 30.21 30.47 29.92 30.47 0.1M
2022-03-15 29.87 29.99 29.66 29.99 0.2M
2022-03-14 29.58 29.83 29.53 29.67 0.1M
2022-03-11 30.20 30.20 29.72 29.72 0.1M
2022-03-10 30.02 30.03 29.79 30.03 0.4M
2022-03-09 29.86 30.21 29.86 30.11 0.1M
2022-03-08 29.77 30.05 29.60 29.63 0.1M
2022-03-07 30.38 30.38 29.77 29.77 0.1M
2022-03-04 30.44 30.48 30.23 30.48 0.1M
2022-03-03 30.79 30.85 30.50 30.54 0.1M
2022-03-02 30.30 30.80 30.30 30.74 0.0M
2022-03-01 30.55 30.68 30.19 30.50 0.4M
2022-02-28 30.25 30.67 30.25 30.55 0.1M
2022-02-25 30.33 30.66 30.16 30.63 0.3M
2022-02-24 29.36 30.19 29.27 30.13 0.5M
2022-02-23 30.33 30.37 29.79 29.86 0.2M
2022-02-22 30.40 30.50 30.06 30.27 0.4M
2022-02-18 30.71 30.72 30.38 30.56 0.1M
2022-02-17 31.11 31.11 30.64 30.72 0.0M
2022-02-16 31.07 31.28 30.95 31.28 0.0M
2022-02-15 31.07 31.19 31.01 31.12 0.1M
2022-02-14 30.80 30.97 30.65 30.81 0.1M
2022-02-11 31.49 31.50 30.83 30.85 0.1M
2022-02-10 31.49 31.82 31.26 31.43 0.1M
2022-02-09 31.66 31.86 31.66 31.77 0.1M
2022-02-08 31.17 31.50 31.13 31.38 0.1M
2022-02-07 31.41 31.48 31.21 31.22 0.0M
2022-02-04 31.34 31.61 31.15 31.37 0.3M
2022-02-03 31.58 31.63 31.24 31.24 0.2M
2022-02-02 31.84 31.92 31.65 31.80 0.2M
2022-02-01 31.63 31.65 31.29 31.53 0.2M
2022-01-31 31.08 31.61 31.06 31.61 0.2M
2022-01-28 30.40 31.09 30.29 30.97 0.2M
2022-01-27 30.81 30.98 30.42 30.60 0.1M
2022-01-26 31.01 31.18 30.43 30.67 0.2M
2022-01-25 30.65 31.00 30.30 30.78 0.1M
2022-01-24 30.64 31.09 30.08 30.90 0.6M
2022-01-21 31.29 31.44 30.90 30.90 0.4M
2022-01-20 31.75 31.95 31.24 31.24 0.1M
2022-01-19 31.93 32.03 31.55 31.55 0.2M
2022-01-18 32.16 32.16 31.79 31.79 0.6M
2022-01-14 32.24 32.44 32.10 32.34 0.1M
2022-01-13 32.94 32.94 32.31 32.31 0.1M
2022-01-12 32.90 32.98 32.74 32.78 0.2M
2022-01-11 32.56 32.77 32.28 32.67 0.1M
2022-01-10 32.38 32.51 31.94 32.41 0.2M
2022-01-07 32.75 32.75 32.45 32.49 0.1M
2022-01-06 32.75 32.88 32.55 32.63 0.2M
2022-01-05 33.35 33.35 32.68 32.68 0.2M
2022-01-04 33.46 33.46 33.17 33.30 0.3M
2022-01-03 33.30 33.32 33.10 33.23 0.7M