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
2024-12-31 33.81 33.81 33.34 33.37 0.0M
2024-12-30 33.42 33.82 33.34 33.68 0.0M
2024-12-27 33.99 34.13 33.85 34.04 0.0M
2024-12-26 34.54 34.65 34.51 34.59 0.0M
2024-12-24 34.37 34.53 34.36 34.53 0.0M
2024-12-23 33.69 34.10 33.69 34.10 0.1M
2024-12-20 33.40 34.32 33.40 33.97 0.0M
2024-12-19 33.88 33.89 33.51 33.51 0.0M
2024-12-18 35.03 35.10 33.69 33.69 0.0M
2024-12-17 34.96 35.04 34.88 35.02 0.0M
2024-12-16 35.15 35.23 35.08 35.13 0.0M
2024-12-13 35.12 35.12 34.90 34.98 0.0M
2024-12-12 35.10 35.15 35.01 35.01 0.0M
2024-12-11 35.11 35.23 35.09 35.21 0.0M
2024-12-10 34.98 35.07 34.87 34.87 0.0M
2024-12-09 35.17 35.17 34.95 34.95 0.0M
2024-12-06 35.10 35.24 35.10 35.18 0.0M
2024-12-05 35.18 35.18 35.04 35.04 0.0M
2024-12-04 35.05 35.19 35.05 35.18 0.0M
2024-12-03 34.81 34.97 34.81 34.93 0.0M
2024-12-02 34.91 34.95 34.84 34.95 0.0M
2024-11-29 34.86 34.92 34.85 34.85 0.0M
2024-11-27 34.72 34.74 34.54 34.62 0.0M
2024-11-26 34.58 34.75 34.58 34.74 0.0M
2024-11-25 34.68 34.68 34.48 34.54 0.0M
2024-11-22 34.41 34.53 34.36 34.53 0.9M
2024-11-21 34.27 34.43 34.01 34.30 0.0M
2024-11-20 34.03 34.19 33.92 34.17 0.0M
2024-11-19 33.79 34.18 33.79 34.12 0.0M
2024-11-18 33.82 34.07 33.82 33.98 0.0M
2024-11-15 33.93 33.93 33.68 33.82 0.0M
2024-11-14 34.44 34.53 34.30 34.30 0.0M
2024-11-13 34.49 34.67 34.49 34.62 0.0M
2024-11-12 34.70 34.70 34.50 34.52 0.0M
2024-11-11 34.66 34.71 34.55 34.69 0.0M
2024-11-08 34.59 34.74 34.57 34.64 0.0M
2024-11-07 34.42 34.56 34.40 34.53 0.0M
2024-11-06 33.91 34.29 33.91 34.29 0.0M
2024-11-05 33.42 33.44 33.38 33.44 0.0M
2024-11-04 33.34 33.34 33.03 33.19 0.0M
2024-11-01 33.11 33.35 33.11 33.17 0.0M
2024-10-31 33.20 33.26 33.10 33.10 0.0M
2024-10-30 33.76 33.83 33.63 33.65 0.0M
2024-10-29 33.73 33.82 33.73 33.75 0.0M
2024-10-28 33.27 33.80 33.27 33.70 0.0M
2024-10-25 33.91 33.91 33.61 33.61 0.0M
2024-10-24 33.60 33.68 33.46 33.62 0.0M
2024-10-23 33.90 33.90 33.50 33.63 0.0M
2024-10-22 33.75 33.89 33.70 33.86 0.0M
2024-10-21 33.97 33.97 33.77 33.83 0.0M
2024-10-18 33.86 33.95 33.85 33.91 0.0M
2024-10-17 33.83 33.93 33.75 33.81 0.0M
2024-10-16 33.66 33.83 33.64 33.81 0.0M
2024-10-15 33.87 33.88 33.63 33.65 0.0M
2024-10-14 33.77 33.99 33.77 33.93 0.0M
2024-10-11 33.64 33.74 33.62 33.72 0.0M
2024-10-10 33.51 33.57 33.41 33.50 0.0M
2024-10-09 33.40 33.56 33.40 33.56 0.0M
2024-10-08 33.16 33.39 33.16 33.35 0.0M
2024-10-07 33.24 33.28 33.06 33.07 0.0M
2024-10-04 33.19 33.40 33.15 33.39 0.0M
2024-10-03 33.08 33.17 33.01 33.14 0.0M
2024-10-02 33.10 33.19 33.00 33.12 0.0M
2024-10-01 33.15 33.26 33.03 33.18 0.0M
2024-09-30 33.21 33.47 33.12 33.47 0.0M
2024-09-27 33.89 33.89 33.28 33.28 0.0M
2024-09-26 33.39 33.39 33.25 33.31 0.0M
2024-09-25 33.26 33.28 33.10 33.16 0.0M
2024-09-24 33.30 33.32 33.19 33.30 0.0M
2024-09-23 33.27 33.30 33.16 33.30 0.0M
2024-09-20 33.08 33.20 33.02 33.16 0.0M
2024-09-19 33.20 33.29 33.19 33.22 0.0M
2024-09-18 32.79 32.94 32.73 32.73 0.0M
2024-09-17 32.97 32.97 32.75 32.80 0.0M
2024-09-16 32.76 32.80 32.67 32.80 0.0M
2024-09-13 32.77 32.83 32.70 32.82 0.0M
2024-09-12 32.37 32.66 32.37 32.66 0.0M
2024-09-11 31.97 32.35 31.97 32.35 0.0M
2024-09-10 32.16 32.16 31.93 32.15 0.0M
2024-09-09 31.93 32.01 31.86 31.94 0.0M
2024-09-06 32.14 32.14 31.72 31.72 0.0M
2024-09-05 32.21 32.34 31.94 32.11 0.0M
2024-09-04 32.31 32.40 32.24 32.29 0.0M
2024-09-03 32.59 32.59 32.25 32.29 0.0M
2024-08-30 32.77 32.86 32.62 32.80 0.0M
2024-08-29 32.71 32.87 32.58 32.60 0.0M
2024-08-28 32.66 32.76 32.50 32.67 0.0M
2024-08-27 32.83 32.84 32.73 32.80 0.0M
2024-08-26 33.00 33.00 32.69 32.82 0.0M
2024-08-23 32.79 32.84 32.72 32.84 0.0M
2024-08-22 32.84 32.90 32.52 32.58 0.0M
2024-08-21 32.82 32.82 32.75 32.82 0.0M
2024-08-20 32.71 32.73 32.61 32.68 0.0M
2024-08-19 32.48 32.72 32.48 32.72 0.0M
2024-08-16 32.28 32.45 32.28 32.45 0.0M
2024-08-15 32.18 32.39 32.18 32.38 0.0M
2024-08-14 31.69 31.92 31.69 31.90 0.0M
2024-08-13 31.50 31.82 31.50 31.79 0.1M
2024-08-12 31.41 31.51 31.30 31.38 0.0M
2024-08-09 31.45 31.49 31.35 31.48 0.0M
2024-08-08 31.31 31.53 31.27 31.44 0.0M
2024-08-07 31.36 31.46 31.14 31.14 0.0M
2024-08-06 32.53 32.53 31.29 31.53 0.0M
2024-08-05 30.88 32.48 30.88 32.17 0.9M
2024-08-02 31.86 32.06 31.86 31.92 0.0M
2024-08-01 32.75 32.91 32.19 32.35 0.0M
2024-07-31 32.55 32.82 32.55 32.68 0.0M
2024-07-30 32.41 32.45 32.11 32.28 0.0M
2024-07-29 32.40 32.50 32.29 32.44 0.0M
2024-07-26 32.24 32.42 32.24 32.34 0.0M
2024-07-25 31.51 32.43 31.51 32.06 0.0M
2024-07-24 32.17 32.61 32.17 32.21 0.0M
2024-07-23 32.97 33.04 32.90 32.92 0.2M
2024-07-22 32.88 32.98 32.83 32.95 0.0M
2024-07-19 32.75 32.75 32.60 32.60 0.0M
2024-07-18 33.14 33.24 32.75 32.86 0.0M
2024-07-17 33.13 33.19 33.12 33.13 0.1M
2024-07-16 33.48 33.51 33.40 33.49 0.0M
2024-07-15 33.44 33.44 33.35 33.38 0.0M
2024-07-12 33.07 33.44 33.07 33.19 0.0M
2024-07-11 33.38 33.38 33.05 33.10 0.0M
2024-07-10 33.07 33.30 33.07 33.30 0.0M
2024-07-09 33.09 33.09 33.02 33.03 0.0M
2024-07-08 33.02 33.08 32.92 32.93 0.0M
2024-07-05 32.83 32.94 32.80 32.91 0.0M
2024-07-03 32.58 32.77 32.58 32.74 0.0M
2024-07-02 32.44 32.64 32.43 32.64 0.0M
2024-07-01 32.41 32.47 32.31 32.45 0.0M
2024-06-28 32.57 32.74 32.32 32.32 0.0M
2024-06-27 32.50 32.51 32.44 32.44 0.0M
2024-06-26 32.32 32.48 32.32 32.44 0.1M
2024-06-25 32.35 32.45 32.34 32.40 0.0M
2024-06-24 32.80 32.80 32.40 32.40 0.0M
2024-06-21 32.53 32.61 32.48 32.49 0.0M
2024-06-20 32.67 32.69 32.57 32.58 0.0M
2024-06-18 32.54 32.71 32.54 32.69 0.0M
2024-06-17 32.35 32.68 32.31 32.65 0.0M
2024-06-14 32.23 32.36 32.23 32.36 0.0M
2024-06-13 32.23 32.34 32.17 32.34 0.0M
2024-06-12 32.32 32.39 32.22 32.33 0.0M
2024-06-11 31.82 31.97 31.77 31.96 0.0M
2024-06-10 31.80 31.93 31.80 31.91 0.0M
2024-06-07 31.81 31.96 31.81 31.86 0.0M
2024-06-06 31.87 31.94 31.87 31.87 0.0M
2024-06-05 31.58 31.91 31.58 31.91 0.0M
2024-06-04 31.40 31.57 31.37 31.57 0.0M
2024-06-03 31.53 31.53 31.22 31.41 0.0M
2024-05-31 31.31 31.42 31.08 31.42 0.0M
2024-05-30 31.37 31.37 31.22 31.22 0.1M
2024-05-29 31.48 31.51 31.42 31.42 0.2M
2024-05-28 31.61 31.69 31.44 31.61 0.0M
2024-05-24 31.54 31.65 31.54 31.61 0.0M
2024-05-23 31.77 31.77 31.42 31.42 0.0M
2024-05-22 31.74 31.74 31.56 31.62 0.0M
2024-05-21 31.68 31.74 31.62 31.73 0.0M
2024-05-20 31.69 31.77 31.64 31.64 0.0M
2024-05-17 31.59 31.65 31.56 31.62 0.0M
2024-05-16 31.67 31.76 31.61 31.62 0.0M
2024-05-15 31.40 31.71 31.34 31.69 0.0M
2024-05-14 31.15 31.32 31.12 31.32 0.0M
2024-05-13 31.17 31.17 31.09 31.13 0.0M
2024-05-10 31.14 31.23 31.08 31.16 0.0M
2024-05-09 30.92 31.12 30.92 31.12 0.1M
2024-05-08 30.88 30.96 30.88 30.96 0.0M
2024-05-07 30.95 31.02 30.89 30.97 0.0M
2024-05-06 30.76 30.85 30.73 30.85 0.0M
2024-05-03 30.55 30.61 30.43 30.58 0.0M
2024-05-02 30.26 30.26 29.93 30.17 0.0M
2024-05-01 29.94 30.18 29.94 30.00 0.0M
2024-04-30 30.46 30.49 30.09 30.10 0.1M
2024-04-29 30.48 30.55 30.48 30.50 0.0M
2024-04-26 30.34 30.52 30.34 30.44 0.0M
2024-04-25 29.91 30.19 29.91 30.19 0.0M
2024-04-24 30.26 30.33 30.16 30.32 0.0M
2024-04-23 30.12 30.30 30.01 30.25 0.0M
2024-04-22 29.91 30.08 29.80 29.93 0.0M
2024-04-19 30.01 30.01 29.70 29.76 0.0M
2024-04-18 30.07 30.24 30.00 30.00 0.0M
2024-04-17 30.34 30.34 30.01 30.10 0.0M
2024-04-16 30.25 30.35 30.23 30.26 0.0M
2024-04-15 30.85 30.85 30.28 30.34 0.1M
2024-04-12 30.90 30.90 30.56 30.64 0.0M
2024-04-11 30.90 31.13 30.82 31.09 0.0M
2024-04-10 30.85 30.90 30.79 30.88 0.0M
2024-04-09 31.16 31.16 30.98 31.11 0.0M
2024-04-08 31.18 31.20 31.05 31.05 0.0M
2024-04-05 31.06 31.19 31.03 31.08 0.0M
2024-04-04 31.32 31.37 30.77 30.77 0.0M
2024-04-03 31.10 31.24 31.10 31.12 0.0M
2024-04-02 31.04 31.16 31.00 31.16 0.1M
2024-04-01 31.39 31.45 31.27 31.30 0.0M
2024-03-28 31.39 31.45 31.09 31.09 0.0M
2024-03-27 31.21 31.40 31.19 31.39 0.0M
2024-03-26 31.23 31.27 31.10 31.10 0.0M
2024-03-25 31.19 31.26 31.19 31.23 0.0M
2024-03-22 31.46 31.47 31.37 31.40 0.0M
2024-03-21 31.47 31.55 31.45 31.48 0.0M
2024-03-20 31.09 31.35 31.04 31.35 0.1M
2024-03-19 30.90 31.11 30.81 31.09 0.0M
2024-03-18 30.99 31.05 30.94 30.94 0.1M
2024-03-15 30.88 31.04 30.66 30.83 0.1M
2024-03-14 31.02 31.02 30.83 30.96 0.0M
2024-03-13 31.00 31.09 30.99 31.00 0.0M
2024-03-12 30.79 31.07 30.79 31.07 0.0M
2024-03-11 30.75 30.78 30.58 30.78 0.0M
2024-03-08 31.00 31.14 30.72 30.75 0.0M
2024-03-07 30.92 30.98 30.89 30.95 0.0M
2024-03-06 30.65 30.80 30.59 30.69 0.0M
2024-03-05 30.67 30.68 30.38 30.49 0.0M
2024-03-04 30.82 30.91 30.79 30.79 0.0M
2024-03-01 30.66 30.85 30.66 30.83 0.0M
2024-02-29 30.59 30.63 30.47 30.63 0.0M
2024-02-28 30.44 30.50 30.40 30.44 0.0M
2024-02-27 30.52 30.52 30.38 30.51 0.0M
2024-02-26 30.56 30.56 30.47 30.47 0.0M
2024-02-23 30.62 30.69 30.55 30.59 0.0M
2024-02-22 30.41 30.58 30.33 30.57 0.0M
2024-02-21 29.85 29.96 29.83 29.96 0.0M
2024-02-20 29.94 29.97 29.86 29.97 0.0M
2024-02-16 30.21 30.29 30.10 30.10 0.0M
2024-02-15 30.15 30.28 30.12 30.28 0.0M
2024-02-14 29.93 30.04 29.87 30.04 0.0M
2024-02-13 29.85 29.86 29.63 29.78 0.0M
2024-02-12 30.24 30.32 30.16 30.18 0.2M
2024-02-09 30.03 30.24 30.03 30.24 0.1M
2024-02-08 30.03 30.09 29.98 30.09 0.0M
2024-02-07 30.00 30.07 29.97 30.06 0.1M
2024-02-06 29.75 29.77 29.66 29.76 0.0M
2024-02-05 29.80 29.80 29.63 29.74 0.0M
2024-02-02 29.58 29.88 29.58 29.82 0.0M
2024-02-01 29.31 29.52 29.23 29.52 0.0M
2024-01-31 29.43 29.44 29.18 29.18 0.1M
2024-01-30 29.65 29.65 29.57 29.63 0.0M
2024-01-29 29.40 29.65 29.40 29.65 0.0M
2024-01-26 29.38 29.50 29.37 29.43 0.1M
2024-01-25 29.40 29.50 29.33 29.50 0.0M
2024-01-24 29.41 29.47 29.28 29.29 0.1M
2024-01-23 29.27 29.31 29.17 29.31 0.0M
2024-01-22 29.18 29.23 29.16 29.16 0.0M
2024-01-19 28.85 29.14 28.85 29.11 0.0M
2024-01-18 28.66 28.80 28.60 28.76 0.0M
2024-01-17 28.51 28.56 28.42 28.56 0.0M
2024-01-16 28.79 28.79 28.65 28.78 0.0M
2024-01-12 28.87 28.89 28.75 28.82 0.0M
2024-01-11 28.93 28.93 28.58 28.85 0.0M
2024-01-10 28.72 28.82 28.66 28.82 0.0M
2024-01-09 28.52 28.71 28.52 28.65 0.0M
2024-01-08 28.30 28.69 28.30 28.65 0.0M
2024-01-05 28.35 28.45 28.24 28.31 0.0M
2024-01-04 28.41 28.47 28.30 28.30 0.0M
2024-01-03 28.43 28.50 28.39 28.39 0.0M
2024-01-02 28.51 28.63 28.48 28.63 0.2M